| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 3,090.00 | 3,750.00 | 3,060.00 | 3,060.00 | 237,500 | 0 |
| 08-Dec-2025 | 3,120.00 | 3,120.00 | 3,060.00 | 3,090.00 | 349,400 | 0 |
| 05-Dec-2025 | 3,080.00 | 3,090.00 | 3,060.00 | 3,070.00 | 748,800 | 0 |
| 04-Dec-2025 | 3,070.00 | 3,110.00 | 3,060.00 | 3,060.00 | 809,600 | 0 |
| 03-Dec-2025 | 3,070.00 | 3,090.00 | 3,070.00 | 3,070.00 | 752,500 | 0 |
| 02-Dec-2025 | 3,060.00 | 3,100.00 | 3,050.00 | 3,070.00 | 7,800 | 0 |
| 01-Dec-2025 | 3,060.00 | 3,130.00 | 3,050.00 | 3,050.00 | 12,800 | 0 |
| 28-Nov-2025 | 3,020.00 | 3,100.00 | 3,020.00 | 3,060.00 | 11,200 | 0 |
| 27-Nov-2025 | 3,010.00 | 3,130.00 | 3,010.00 | 3,040.00 | 19,300 | 0 |
| 26-Nov-2025 | 3,100.00 | 3,100.00 | 3,000.00 | 3,010.00 | 14,700 | 0 |
| 25-Nov-2025 | 3,130.00 | 3,130.00 | 3,090.00 | 3,100.00 | 29,500 | 0 |
| 24-Nov-2025 | 3,060.00 | 3,140.00 | 3,050.00 | 3,120.00 | 10,600 | 0 |
| 21-Nov-2025 | 3,070.00 | 3,090.00 | 3,050.00 | 3,050.00 | 4,200 | 0 |
| 20-Nov-2025 | 3,060.00 | 3,070.00 | 3,030.00 | 3,050.00 | 13,300 | 0 |
| 19-Nov-2025 | 3,060.00 | 3,070.00 | 3,040.00 | 3,060.00 | 1,700 | 0 |
| 18-Nov-2025 | 3,070.00 | 3,070.00 | 3,050.00 | 3,050.00 | 17,200 | 0 |
| 17-Nov-2025 | 3,040.00 | 3,090.00 | 3,040.00 | 3,050.00 | 18,100 | 0 |
| 14-Nov-2025 | 3,080.00 | 3,080.00 | 3,000.00 | 3,000.00 | 30,300 | 0 |
| 13-Nov-2025 | 3,090.00 | 3,090.00 | 3,020.00 | 3,080.00 | 4,200 | 0 |
| 12-Nov-2025 | 3,060.00 | 3,100.00 | 3,010.00 | 3,030.00 | 20,500 | 0 |
| 11-Nov-2025 | 3,090.00 | 3,100.00 | 3,050.00 | 3,050.00 | 16,100 | 0 |
| 10-Nov-2025 | 3,100.00 | 3,100.00 | 3,070.00 | 3,090.00 | 18,000 | 0 |
| 07-Nov-2025 | 3,090.00 | 3,130.00 | 3,090.00 | 3,090.00 | 22,100 | 0 |
| 06-Nov-2025 | 3,070.00 | 3,130.00 | 3,070.00 | 3,090.00 | 36,500 | 0 |
| 05-Nov-2025 | 3,070.00 | 3,070.00 | 2,950.00 | 3,050.00 | 53,200 | 0 |
| 04-Nov-2025 | 3,030.00 | 3,050.00 | 3,030.00 | 3,050.00 | 14,100 | 0 |
| 03-Nov-2025 | 3,020.00 | 3,050.00 | 2,990.00 | 3,030.00 | 18,100 | 0 |
| 31-Oct-2025 | 3,020.00 | 3,040.00 | 2,990.00 | 2,990.00 | 9,400 | 0 |
| 30-Oct-2025 | 2,970.00 | 3,050.00 | 2,970.00 | 3,030.00 | 26,400 | 0 |
| 29-Oct-2025 | 3,030.00 | 3,030.00 | 2,910.00 | 2,970.00 | 39,900 | 0 |
| 28-Oct-2025 | 3,010.00 | 3,170.00 | 2,900.00 | 3,030.00 | 217,400 | 0 |
| 27-Oct-2025 | 3,150.00 | 3,200.00 | 3,030.00 | 3,030.00 | 77,200 | 0 |
| 24-Oct-2025 | 3,130.00 | 3,190.00 | 3,110.00 | 3,150.00 | 27,800 | 0 |
| 23-Oct-2025 | 3,080.00 | 3,190.00 | 3,060.00 | 3,120.00 | 165,800 | 0 |
| 22-Oct-2025 | 3,270.00 | 3,960.00 | 3,060.00 | 3,070.00 | 662,900 | 0 |
| 21-Oct-2025 | 3,140.00 | 3,350.00 | 2,950.00 | 3,250.00 | 379,300 | 0 |
| 20-Oct-2025 | 3,720.00 | 4,650.00 | 3,170.00 | 3,170.00 | 1,424,100 | 0 |
| 17-Oct-2025 | 3,540.00 | 4,000.00 | 3,370.00 | 3,720.00 | 1,434,700 | 0 |
| 16-Oct-2025 | 3,550.00 | 3,600.00 | 3,200.00 | 3,550.00 | 111,100 | 0 |
| 15-Oct-2025 | 3,350.00 | 4,220.00 | 3,180.00 | 3,420.00 | 271,500 | 0 |
| 14-Oct-2025 | 3,200.00 | 3,440.00 | 3,050.00 | 3,380.00 | 57,700 | 0 |
| 13-Oct-2025 | 3,550.00 | 3,550.00 | 3,100.00 | 3,450.00 | 198,600 | 0 |
| 10-Oct-2025 | 3,620.00 | 3,630.00 | 3,550.00 | 3,630.00 | 220,200 | 0 |
| 09-Oct-2025 | 3,620.00 | 3,720.00 | 3,480.00 | 3,610.00 | 343,500 | 0 |
| 08-Oct-2025 | 3,780.00 | 3,790.00 | 3,180.00 | 3,610.00 | 538,200 | 0 |
| 07-Oct-2025 | 4,460.00 | 4,720.00 | 3,540.00 | 3,740.00 | 903,500 | 0 |
| 06-Oct-2025 | 3,050.00 | 3,780.00 | 3,050.00 | 3,780.00 | 1,053,100 | 0 |
| 03-Oct-2025 | 2,600.00 | 3,030.00 | 2,600.00 | 3,030.00 | 515,300 | 0 |
| 02-Oct-2025 | 2,430.00 | 2,460.00 | 2,400.00 | 2,430.00 | 6,000 | 0 |
| 01-Oct-2025 | 2,370.00 | 2,430.00 | 2,360.00 | 2,430.00 | 12,800 | 0 |
| 30-Sep-2025 | 2,410.00 | 2,420.00 | 2,360.00 | 2,420.00 | 7,100 | 0 |
| 29-Sep-2025 | 2,390.00 | 2,410.00 | 2,370.00 | 2,390.00 | 12,700 | 0 |
| 26-Sep-2025 | 2,390.00 | 2,390.00 | 2,330.00 | 2,390.00 | 2,600 | 0 |
| 25-Sep-2025 | 2,330.00 | 2,390.00 | 2,330.00 | 2,370.00 | 2,600 | 0 |
| 24-Sep-2025 | 2,390.00 | 2,400.00 | 2,330.00 | 2,330.00 | 1,400 | 0 |
| 23-Sep-2025 | 2,330.00 | 2,340.00 | 2,330.00 | 2,340.00 | 700 | 0 |
| 22-Sep-2025 | 2,390.00 | 2,390.00 | 2,280.00 | 2,330.00 | 11,500 | 0 |
| 19-Sep-2025 | 2,310.00 | 2,370.00 | 2,270.00 | 2,370.00 | 800 | 0 |
| 18-Sep-2025 | 2,360.00 | 2,400.00 | 2,260.00 | 2,320.00 | 9,800 | 0 |
| 17-Sep-2025 | 2,370.00 | 2,370.00 | 2,100.00 | 2,260.00 | 29,900 | 0 |
| 16-Sep-2025 | 2,370.00 | 2,410.00 | 2,370.00 | 2,370.00 | 3,400 | 0 |
| 15-Sep-2025 | 2,410.00 | 2,410.00 | 2,360.00 | 2,370.00 | 6,000 | 0 |
| 12-Sep-2025 | 2,410.00 | 2,410.00 | 2,400.00 | 2,410.00 | 2,900 | 0 |
| 11-Sep-2025 | 2,400.00 | 2,460.00 | 2,290.00 | 2,400.00 | 28,800 | 0 |
| 10-Sep-2025 | 2,350.00 | 2,450.00 | 2,350.00 | 2,430.00 | 4,100 | 0 |
| 09-Sep-2025 | 2,400.00 | 2,430.00 | 2,350.00 | 2,350.00 | 20,200 | 0 |
| 08-Sep-2025 | 2,510.00 | 2,510.00 | 2,400.00 | 2,400.00 | 8,700 | 0 |
| 04-Sep-2025 | 2,540.00 | 2,540.00 | 2,440.00 | 2,500.00 | 5,300 | 0 |
| 03-Sep-2025 | 2,450.00 | 2,540.00 | 2,450.00 | 2,530.00 | 14,700 | 0 |
| 02-Sep-2025 | 2,400.00 | 2,650.00 | 2,320.00 | 2,430.00 | 40,200 | 0 |
| 01-Sep-2025 | 2,350.00 | 2,680.00 | 2,190.00 | 2,440.00 | 105,100 | 0 |
| 29-Aug-2025 | 2,470.00 | 2,470.00 | 2,300.00 | 2,390.00 | 20,800 | 0 |
| 28-Aug-2025 | 2,490.00 | 2,490.00 | 2,440.00 | 2,470.00 | 10,600 | 0 |
| 27-Aug-2025 | 2,410.00 | 2,490.00 | 2,370.00 | 2,480.00 | 9,900 | 0 |
| 26-Aug-2025 | 2,500.00 | 2,510.00 | 2,410.00 | 2,410.00 | 23,300 | 0 |
| 25-Aug-2025 | 2,600.00 | 2,600.00 | 2,500.00 | 2,500.00 | 11,800 | 0 |
| 22-Aug-2025 | 2,590.00 | 2,650.00 | 2,440.00 | 2,520.00 | 57,100 | 0 |
| 21-Aug-2025 | 2,470.00 | 2,950.00 | 2,410.00 | 2,530.00 | 144,000 | 0 |
| 20-Aug-2025 | 2,460.00 | 2,540.00 | 2,460.00 | 2,470.00 | 49,400 | 0 |
| 19-Aug-2025 | 2,420.00 | 2,520.00 | 2,360.00 | 2,460.00 | 53,600 | 0 |
| 15-Aug-2025 | 2,430.00 | 2,560.00 | 2,420.00 | 2,420.00 | 23,500 | 0 |
| 14-Aug-2025 | 2,450.00 | 2,460.00 | 2,400.00 | 2,430.00 | 19,100 | 0 |
| 13-Aug-2025 | 2,560.00 | 2,560.00 | 2,380.00 | 2,450.00 | 165,800 | 0 |
| 12-Aug-2025 | 2,570.00 | 2,750.00 | 2,380.00 | 2,560.00 | 227,000 | 0 |
| 11-Aug-2025 | 2,360.00 | 2,800.00 | 2,310.00 | 2,570.00 | 84,400 | 0 |
| 08-Aug-2025 | 2,470.00 | 2,470.00 | 2,300.00 | 2,400.00 | 29,500 | 0 |
| 07-Aug-2025 | 2,670.00 | 2,670.00 | 2,300.00 | 2,470.00 | 244,100 | 0 |
| 06-Aug-2025 | 2,460.00 | 3,040.00 | 2,370.00 | 2,670.00 | 215,700 | 0 |
| 05-Aug-2025 | 2,540.00 | 2,540.00 | 2,290.00 | 2,460.00 | 135,600 | 0 |
| 04-Aug-2025 | 2,420.00 | 2,680.00 | 2,340.00 | 2,540.00 | 163,900 | 0 |
| 01-Aug-2025 | 2,530.00 | 2,650.00 | 2,110.00 | 2,420.00 | 155,500 | 0 |
| 31-Jul-2025 | 2,820.00 | 3,510.00 | 2,390.00 | 2,440.00 | 1,205,900 | 0 |
| 30-Jul-2025 | 2,410.00 | 2,950.00 | 2,390.00 | 2,810.00 | 571,100 | 0 |
| 29-Jul-2025 | 2,060.00 | 2,570.00 | 2,060.00 | 2,390.00 | 455,800 | 0 |
| 28-Jul-2025 | 1,925.00 | 2,170.00 | 1,910.00 | 2,060.00 | 79,400 | 0 |
| 25-Jul-2025 | 1,950.00 | 2,370.00 | 1,900.00 | 1,920.00 | 340,000 | 0 |
| 24-Jul-2025 | 1,905.00 | 1,920.00 | 1,900.00 | 1,900.00 | 7,500 | 0 |
| 23-Jul-2025 | 1,920.00 | 1,920.00 | 1,905.00 | 1,915.00 | 4,300 | 0 |
| 22-Jul-2025 | 1,900.00 | 1,920.00 | 1,890.00 | 1,890.00 | 20,800 | 0 |
| 21-Jul-2025 | 1,880.00 | 1,920.00 | 1,875.00 | 1,895.00 | 30,900 | 0 |