| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 3,910.00 | 4,000.00 | 3,700.00 | 3,910.00 | 7,300 | 0 |
| 08-Dec-2025 | 3,970.00 | 4,000.00 | 3,900.00 | 3,910.00 | 8,000 | 0 |
| 05-Dec-2025 | 3,990.00 | 4,000.00 | 3,860.00 | 3,900.00 | 8,900 | 0 |
| 04-Dec-2025 | 3,980.00 | 4,000.00 | 3,900.00 | 3,990.00 | 6,700 | 0 |
| 03-Dec-2025 | 3,940.00 | 4,000.00 | 3,910.00 | 3,940.00 | 3,600 | 0 |
| 02-Dec-2025 | 3,940.00 | 4,000.00 | 3,940.00 | 3,940.00 | 6,400 | 0 |
| 01-Dec-2025 | 4,000.00 | 4,000.00 | 3,940.00 | 4,000.00 | 7,200 | 0 |
| 28-Nov-2025 | 3,950.00 | 4,000.00 | 3,930.00 | 3,990.00 | 5,900 | 0 |
| 27-Nov-2025 | 4,000.00 | 4,000.00 | 3,920.00 | 3,950.00 | 10,300 | 0 |
| 26-Nov-2025 | 3,990.00 | 4,000.00 | 3,930.00 | 3,990.00 | 10,200 | 0 |
| 25-Nov-2025 | 3,950.00 | 4,000.00 | 3,930.00 | 3,930.00 | 20,600 | 0 |
| 24-Nov-2025 | 3,990.00 | 4,000.00 | 3,940.00 | 4,000.00 | 4,400 | 0 |
| 21-Nov-2025 | 4,010.00 | 4,010.00 | 3,950.00 | 3,990.00 | 1,700 | 0 |
| 20-Nov-2025 | 4,000.00 | 4,010.00 | 3,950.00 | 3,990.00 | 1,600 | 0 |
| 19-Nov-2025 | 3,990.00 | 4,000.00 | 3,940.00 | 4,000.00 | 18,100 | 0 |
| 18-Nov-2025 | 3,940.00 | 4,010.00 | 3,920.00 | 4,000.00 | 5,500 | 0 |
| 17-Nov-2025 | 3,930.00 | 4,010.00 | 3,930.00 | 4,010.00 | 7,700 | 0 |
| 14-Nov-2025 | 3,990.00 | 4,000.00 | 3,920.00 | 4,000.00 | 3,800 | 0 |
| 13-Nov-2025 | 3,990.00 | 4,020.00 | 3,940.00 | 4,000.00 | 4,400 | 0 |
| 12-Nov-2025 | 3,980.00 | 3,990.00 | 3,910.00 | 3,990.00 | 6,700 | 0 |
| 11-Nov-2025 | 4,000.00 | 4,010.00 | 3,990.00 | 3,990.00 | 5,100 | 0 |
| 10-Nov-2025 | 4,000.00 | 4,000.00 | 3,900.00 | 3,990.00 | 7,200 | 0 |
| 07-Nov-2025 | 3,990.00 | 4,020.00 | 3,980.00 | 4,000.00 | 5,200 | 0 |
| 06-Nov-2025 | 3,980.00 | 4,020.00 | 3,980.00 | 3,990.00 | 5,100 | 0 |
| 05-Nov-2025 | 3,980.00 | 4,000.00 | 3,980.00 | 3,990.00 | 1,400 | 0 |
| 04-Nov-2025 | 3,990.00 | 4,090.00 | 3,940.00 | 4,000.00 | 6,700 | 0 |
| 03-Nov-2025 | 3,990.00 | 4,100.00 | 3,950.00 | 3,990.00 | 10,700 | 0 |
| 31-Oct-2025 | 4,010.00 | 4,010.00 | 3,980.00 | 3,990.00 | 7,200 | 0 |
| 30-Oct-2025 | 4,040.00 | 4,050.00 | 3,970.00 | 3,990.00 | 4,300 | 0 |
| 29-Oct-2025 | 3,990.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,200 | 0 |
| 28-Oct-2025 | 4,100.00 | 4,100.00 | 3,870.00 | 3,990.00 | 47,900 | 0 |
| 27-Oct-2025 | 4,050.00 | 4,150.00 | 4,000.00 | 4,020.00 | 14,400 | 0 |
| 24-Oct-2025 | 4,070.00 | 4,150.00 | 3,900.00 | 4,020.00 | 18,000 | 0 |
| 23-Oct-2025 | 4,100.00 | 4,150.00 | 3,960.00 | 4,090.00 | 20,300 | 0 |
| 22-Oct-2025 | 3,920.00 | 4,100.00 | 3,920.00 | 4,050.00 | 8,100 | 0 |
| 21-Oct-2025 | 4,110.00 | 4,200.00 | 3,920.00 | 4,050.00 | 47,000 | 0 |
| 20-Oct-2025 | 4,040.00 | 4,120.00 | 3,850.00 | 4,110.00 | 32,900 | 0 |
| 17-Oct-2025 | 4,100.00 | 4,150.00 | 3,960.00 | 4,020.00 | 38,700 | 0 |
| 16-Oct-2025 | 4,800.00 | 4,800.00 | 3,950.00 | 4,080.00 | 694,700 | 0 |
| 15-Oct-2025 | 4,210.00 | 5,000.00 | 3,580.00 | 4,580.00 | 238,400 | 0 |
| 14-Oct-2025 | 4,950.00 | 4,960.00 | 4,210.00 | 4,210.00 | 1,036,400 | 0 |
| 13-Oct-2025 | 4,900.00 | 5,175.00 | 4,490.00 | 4,950.00 | 476,300 | 0 |
| 10-Oct-2025 | 4,500.00 | 5,175.00 | 4,500.00 | 4,880.00 | 149,700 | 0 |
| 09-Oct-2025 | 4,750.00 | 4,750.00 | 4,320.00 | 4,490.00 | 254,200 | 0 |
| 08-Oct-2025 | 5,100.00 | 5,100.00 | 4,600.00 | 4,630.00 | 50,900 | 0 |
| 07-Oct-2025 | 4,880.00 | 5,100.00 | 4,290.00 | 5,100.00 | 220,900 | 0 |
| 06-Oct-2025 | 4,400.00 | 5,225.00 | 4,350.00 | 4,880.00 | 259,000 | 0 |
| 03-Oct-2025 | 4,210.00 | 4,490.00 | 4,160.00 | 4,360.00 | 56,500 | 0 |
| 02-Oct-2025 | 4,670.00 | 4,670.00 | 4,320.00 | 4,460.00 | 153,100 | 0 |
| 01-Oct-2025 | 4,790.00 | 4,790.00 | 4,580.00 | 4,670.00 | 26,200 | 0 |
| 30-Sep-2025 | 4,780.00 | 4,900.00 | 4,650.00 | 4,790.00 | 129,500 | 0 |
| 29-Sep-2025 | 5,150.00 | 5,200.00 | 4,700.00 | 4,790.00 | 183,700 | 0 |
| 26-Sep-2025 | 4,380.00 | 5,000.00 | 4,250.00 | 5,000.00 | 150,400 | 0 |
| 25-Sep-2025 | 4,450.00 | 4,510.00 | 3,900.00 | 4,380.00 | 134,400 | 0 |
| 24-Sep-2025 | 4,220.00 | 4,820.00 | 4,200.00 | 4,400.00 | 111,100 | 0 |
| 23-Sep-2025 | 4,030.00 | 4,810.00 | 3,910.00 | 4,220.00 | 157,300 | 0 |
| 22-Sep-2025 | 4,040.00 | 4,050.00 | 4,000.00 | 4,000.00 | 21,700 | 0 |
| 19-Sep-2025 | 3,630.00 | 4,050.00 | 3,630.00 | 4,050.00 | 11,800 | 0 |
| 18-Sep-2025 | 4,040.00 | 4,040.00 | 3,990.00 | 4,000.00 | 13,800 | 0 |
| 17-Sep-2025 | 4,020.00 | 4,080.00 | 3,930.00 | 3,930.00 | 33,400 | 0 |
| 16-Sep-2025 | 4,030.00 | 4,030.00 | 4,000.00 | 4,010.00 | 25,600 | 0 |
| 15-Sep-2025 | 4,050.00 | 4,060.00 | 3,990.00 | 4,000.00 | 18,900 | 0 |
| 12-Sep-2025 | 4,030.00 | 4,100.00 | 4,000.00 | 4,060.00 | 19,300 | 0 |
| 11-Sep-2025 | 4,050.00 | 4,070.00 | 4,030.00 | 4,030.00 | 17,800 | 0 |
| 10-Sep-2025 | 4,030.00 | 4,070.00 | 3,990.00 | 4,070.00 | 35,100 | 0 |
| 09-Sep-2025 | 3,920.00 | 4,020.00 | 3,920.00 | 4,020.00 | 1,700 | 0 |
| 08-Sep-2025 | 4,010.00 | 4,050.00 | 4,010.00 | 4,050.00 | 22,300 | 0 |
| 04-Sep-2025 | 4,020.00 | 4,020.00 | 3,880.00 | 4,000.00 | 11,900 | 0 |
| 03-Sep-2025 | 4,020.00 | 4,030.00 | 4,000.00 | 4,010.00 | 10,400 | 0 |
| 02-Sep-2025 | 4,020.00 | 4,030.00 | 4,000.00 | 4,030.00 | 21,800 | 0 |
| 01-Sep-2025 | 4,020.00 | 4,020.00 | 3,990.00 | 3,990.00 | 1,700 | 0 |
| 29-Aug-2025 | 4,020.00 | 4,030.00 | 3,980.00 | 4,010.00 | 4,500 | 0 |
| 28-Aug-2025 | 4,020.00 | 4,020.00 | 4,000.00 | 4,000.00 | 24,300 | 0 |
| 27-Aug-2025 | 4,020.00 | 4,050.00 | 4,020.00 | 4,050.00 | 29,400 | 0 |
| 26-Aug-2025 | 4,030.00 | 4,050.00 | 3,880.00 | 4,020.00 | 24,300 | 0 |
| 25-Aug-2025 | 4,020.00 | 4,050.00 | 4,020.00 | 4,050.00 | 10,900 | 0 |
| 22-Aug-2025 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0 | 0 |
| 21-Aug-2025 | 4,010.00 | 4,030.00 | 4,010.00 | 4,030.00 | 13,600 | 0 |
| 20-Aug-2025 | 4,000.00 | 4,010.00 | 3,880.00 | 4,010.00 | 18,600 | 0 |
| 19-Aug-2025 | 4,000.00 | 4,010.00 | 4,000.00 | 4,000.00 | 4,000 | 0 |
| 15-Aug-2025 | 4,010.00 | 4,050.00 | 3,980.00 | 4,000.00 | 26,000 | 0 |
| 14-Aug-2025 | 3,990.00 | 4,020.00 | 3,720.00 | 4,000.00 | 7,700 | 0 |
| 13-Aug-2025 | 4,010.00 | 4,020.00 | 4,010.00 | 4,020.00 | 7,700 | 0 |
| 12-Aug-2025 | 4,010.00 | 4,030.00 | 3,910.00 | 4,010.00 | 32,200 | 0 |
| 11-Aug-2025 | 3,890.00 | 4,020.00 | 3,890.00 | 4,020.00 | 21,100 | 0 |
| 08-Aug-2025 | 3,990.00 | 4,010.00 | 3,990.00 | 4,010.00 | 2,700 | 0 |
| 07-Aug-2025 | 4,010.00 | 4,020.00 | 3,410.00 | 4,000.00 | 27,200 | 0 |
| 06-Aug-2025 | 4,000.00 | 4,020.00 | 4,000.00 | 4,010.00 | 15,700 | 0 |
| 05-Aug-2025 | 3,890.00 | 4,010.00 | 3,890.00 | 4,010.00 | 24,400 | 0 |
| 04-Aug-2025 | 4,000.00 | 4,000.00 | 3,890.00 | 4,000.00 | 9,000 | 0 |
| 01-Aug-2025 | 3,990.00 | 4,010.00 | 3,880.00 | 4,000.00 | 10,800 | 0 |
| 31-Jul-2025 | 3,990.00 | 3,990.00 | 3,880.00 | 3,900.00 | 24,900 | 0 |
| 30-Jul-2025 | 3,880.00 | 4,000.00 | 3,880.00 | 3,900.00 | 10,300 | 0 |
| 29-Jul-2025 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 2,400 | 0 |
| 28-Jul-2025 | 3,990.00 | 4,000.00 | 3,910.00 | 4,000.00 | 8,200 | 0 |
| 25-Jul-2025 | 4,010.00 | 4,020.00 | 3,890.00 | 3,900.00 | 42,000 | 0 |
| 24-Jul-2025 | 4,000.00 | 4,000.00 | 3,870.00 | 4,000.00 | 2,900 | 0 |
| 23-Jul-2025 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0 | 0 |
| 22-Jul-2025 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0 | 0 |
| 21-Jul-2025 | 4,000.00 | 4,010.00 | 4,000.00 | 4,010.00 | 1,200 | 0 |