| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Dec-2025 | 4,610.00 | 4,650.00 | 4,600.00 | 4,650.00 | 49,400 | 0 |
| 15-Dec-2025 | 4,500.00 | 4,810.00 | 4,480.00 | 4,600.00 | 74,000 | 0 |
| 12-Dec-2025 | 4,570.00 | 4,670.00 | 4,470.00 | 4,480.00 | 18,600 | 0 |
| 11-Dec-2025 | 4,580.00 | 4,600.00 | 4,300.00 | 4,570.00 | 53,400 | 0 |
| 10-Dec-2025 | 4,730.00 | 4,800.00 | 4,570.00 | 4,580.00 | 49,600 | 0 |
| 09-Dec-2025 | 4,740.00 | 4,750.00 | 4,650.00 | 4,720.00 | 49,000 | 0 |
| 08-Dec-2025 | 4,750.00 | 4,800.00 | 4,710.00 | 4,750.00 | 32,400 | 0 |
| 05-Dec-2025 | 4,720.00 | 4,810.00 | 4,680.00 | 4,750.00 | 61,900 | 0 |
| 04-Dec-2025 | 4,780.00 | 4,850.00 | 4,700.00 | 4,720.00 | 35,200 | 0 |
| 03-Dec-2025 | 4,540.00 | 4,850.00 | 4,510.00 | 4,660.00 | 27,700 | 0 |
| 02-Dec-2025 | 4,550.00 | 4,610.00 | 4,410.00 | 4,580.00 | 28,200 | 0 |
| 01-Dec-2025 | 4,540.00 | 4,600.00 | 4,480.00 | 4,580.00 | 47,200 | 0 |
| 28-Nov-2025 | 4,670.00 | 4,670.00 | 4,400.00 | 4,540.00 | 45,000 | 0 |
| 27-Nov-2025 | 4,770.00 | 4,770.00 | 4,580.00 | 4,690.00 | 26,100 | 0 |
| 26-Nov-2025 | 4,750.00 | 4,750.00 | 4,560.00 | 4,710.00 | 18,100 | 0 |
| 25-Nov-2025 | 4,810.00 | 4,810.00 | 4,510.00 | 4,720.00 | 83,200 | 0 |
| 24-Nov-2025 | 4,390.00 | 5,300.00 | 4,390.00 | 4,810.00 | 374,900 | 0 |
| 21-Nov-2025 | 4,340.00 | 4,450.00 | 4,280.00 | 4,380.00 | 27,500 | 0 |
| 20-Nov-2025 | 4,480.00 | 4,480.00 | 4,200.00 | 4,340.00 | 65,900 | 0 |
| 19-Nov-2025 | 4,550.00 | 4,550.00 | 4,360.00 | 4,480.00 | 25,800 | 0 |
| 18-Nov-2025 | 4,550.00 | 5,250.00 | 4,470.00 | 4,470.00 | 299,100 | 0 |
| 17-Nov-2025 | 4,360.00 | 4,530.00 | 4,360.00 | 4,460.00 | 53,900 | 0 |
| 14-Nov-2025 | 4,390.00 | 4,390.00 | 4,250.00 | 4,360.00 | 27,800 | 0 |
| 13-Nov-2025 | 4,380.00 | 4,430.00 | 4,370.00 | 4,390.00 | 12,100 | 0 |
| 12-Nov-2025 | 4,320.00 | 4,380.00 | 4,320.00 | 4,380.00 | 19,100 | 0 |
| 11-Nov-2025 | 4,360.00 | 4,390.00 | 4,300.00 | 4,340.00 | 13,900 | 0 |
| 10-Nov-2025 | 4,360.00 | 4,390.00 | 4,330.00 | 4,360.00 | 19,400 | 0 |
| 07-Nov-2025 | 4,310.00 | 4,360.00 | 4,300.00 | 4,350.00 | 11,900 | 0 |
| 06-Nov-2025 | 4,310.00 | 4,380.00 | 4,230.00 | 4,310.00 | 16,200 | 0 |
| 05-Nov-2025 | 4,290.00 | 4,350.00 | 4,210.00 | 4,310.00 | 31,300 | 0 |
| 04-Nov-2025 | 4,330.00 | 4,400.00 | 4,250.00 | 4,290.00 | 30,100 | 0 |
| 03-Nov-2025 | 4,450.00 | 4,450.00 | 4,320.00 | 4,390.00 | 15,200 | 0 |
| 31-Oct-2025 | 4,480.00 | 4,490.00 | 4,120.00 | 4,450.00 | 43,000 | 0 |
| 30-Oct-2025 | 4,430.00 | 4,460.00 | 4,340.00 | 4,460.00 | 22,100 | 0 |
| 29-Oct-2025 | 4,480.00 | 4,480.00 | 4,300.00 | 4,420.00 | 55,200 | 0 |
| 28-Oct-2025 | 4,470.00 | 4,550.00 | 4,450.00 | 4,480.00 | 17,700 | 0 |
| 27-Oct-2025 | 4,540.00 | 4,740.00 | 4,460.00 | 4,530.00 | 87,900 | 0 |
| 24-Oct-2025 | 4,600.00 | 4,600.00 | 4,500.00 | 4,540.00 | 27,100 | 0 |
| 23-Oct-2025 | 4,450.00 | 4,540.00 | 4,350.00 | 4,500.00 | 21,800 | 0 |
| 22-Oct-2025 | 4,570.00 | 4,570.00 | 4,440.00 | 4,520.00 | 25,500 | 0 |
| 21-Oct-2025 | 4,570.00 | 4,570.00 | 4,430.00 | 4,570.00 | 46,400 | 0 |
| 20-Oct-2025 | 4,560.00 | 4,660.00 | 4,500.00 | 4,590.00 | 23,800 | 0 |
| 17-Oct-2025 | 4,730.00 | 4,790.00 | 4,300.00 | 4,500.00 | 88,600 | 0 |
| 16-Oct-2025 | 4,530.00 | 4,880.00 | 4,530.00 | 4,680.00 | 44,600 | 0 |
| 15-Oct-2025 | 4,650.00 | 4,650.00 | 4,400.00 | 4,530.00 | 111,500 | 0 |
| 14-Oct-2025 | 4,960.00 | 4,960.00 | 4,250.00 | 4,650.00 | 146,100 | 0 |
| 13-Oct-2025 | 5,100.00 | 5,175.00 | 4,900.00 | 4,960.00 | 191,800 | 0 |
| 10-Oct-2025 | 5,425.00 | 5,750.00 | 4,970.00 | 5,175.00 | 1,051,700 | 0 |
| 09-Oct-2025 | 4,400.00 | 5,425.00 | 4,400.00 | 5,425.00 | 1,915,900 | 0 |
| 08-Oct-2025 | 4,350.00 | 4,760.00 | 4,280.00 | 4,340.00 | 169,800 | 0 |
| 07-Oct-2025 | 4,390.00 | 4,450.00 | 4,240.00 | 4,340.00 | 39,300 | 0 |
| 06-Oct-2025 | 4,710.00 | 4,730.00 | 4,330.00 | 4,430.00 | 60,200 | 0 |
| 03-Oct-2025 | 4,290.00 | 4,500.00 | 4,200.00 | 4,500.00 | 51,400 | 0 |
| 02-Oct-2025 | 4,290.00 | 4,290.00 | 4,120.00 | 4,290.00 | 39,100 | 0 |
| 01-Oct-2025 | 4,310.00 | 4,330.00 | 4,270.00 | 4,290.00 | 8,300 | 0 |
| 30-Sep-2025 | 4,300.00 | 4,310.00 | 4,250.00 | 4,310.00 | 10,400 | 0 |
| 29-Sep-2025 | 4,380.00 | 4,450.00 | 4,260.00 | 4,300.00 | 43,500 | 0 |
| 26-Sep-2025 | 4,230.00 | 4,420.00 | 4,230.00 | 4,370.00 | 40,800 | 0 |
| 25-Sep-2025 | 4,200.00 | 4,240.00 | 4,170.00 | 4,230.00 | 17,300 | 0 |
| 24-Sep-2025 | 4,220.00 | 4,270.00 | 4,200.00 | 4,200.00 | 24,200 | 0 |
| 23-Sep-2025 | 4,210.00 | 4,300.00 | 4,170.00 | 4,260.00 | 27,900 | 0 |
| 22-Sep-2025 | 4,240.00 | 4,240.00 | 4,160.00 | 4,210.00 | 12,600 | 0 |
| 19-Sep-2025 | 4,270.00 | 4,270.00 | 4,160.00 | 4,240.00 | 18,000 | 0 |
| 18-Sep-2025 | 4,240.00 | 4,270.00 | 4,190.00 | 4,240.00 | 37,800 | 0 |
| 17-Sep-2025 | 4,290.00 | 4,410.00 | 4,150.00 | 4,240.00 | 38,000 | 0 |
| 16-Sep-2025 | 4,270.00 | 4,380.00 | 4,270.00 | 4,280.00 | 13,800 | 0 |
| 15-Sep-2025 | 4,260.00 | 4,450.00 | 4,240.00 | 4,280.00 | 33,200 | 0 |
| 12-Sep-2025 | 4,150.00 | 4,340.00 | 4,150.00 | 4,260.00 | 31,300 | 0 |
| 11-Sep-2025 | 4,220.00 | 4,220.00 | 4,150.00 | 4,150.00 | 24,000 | 0 |
| 10-Sep-2025 | 4,230.00 | 4,230.00 | 4,130.00 | 4,220.00 | 5,800 | 0 |
| 09-Sep-2025 | 4,200.00 | 4,250.00 | 4,120.00 | 4,250.00 | 36,300 | 0 |
| 08-Sep-2025 | 4,260.00 | 4,290.00 | 4,200.00 | 4,250.00 | 18,800 | 0 |
| 04-Sep-2025 | 4,270.00 | 4,270.00 | 4,210.00 | 4,250.00 | 15,400 | 0 |
| 03-Sep-2025 | 4,320.00 | 4,330.00 | 4,200.00 | 4,260.00 | 20,100 | 0 |
| 02-Sep-2025 | 4,300.00 | 4,400.00 | 4,230.00 | 4,310.00 | 25,700 | 0 |
| 01-Sep-2025 | 4,180.00 | 4,230.00 | 4,080.00 | 4,220.00 | 33,500 | 0 |
| 29-Aug-2025 | 4,400.00 | 4,400.00 | 4,080.00 | 4,260.00 | 93,300 | 0 |
| 28-Aug-2025 | 4,300.00 | 4,420.00 | 4,280.00 | 4,380.00 | 67,400 | 0 |
| 27-Aug-2025 | 4,280.00 | 4,450.00 | 4,200.00 | 4,290.00 | 64,200 | 0 |
| 26-Aug-2025 | 4,350.00 | 4,350.00 | 4,270.00 | 4,280.00 | 38,500 | 0 |
| 25-Aug-2025 | 4,420.00 | 4,440.00 | 4,340.00 | 4,350.00 | 52,800 | 0 |
| 22-Aug-2025 | 4,420.00 | 4,420.00 | 4,350.00 | 4,410.00 | 42,300 | 0 |
| 21-Aug-2025 | 4,380.00 | 4,450.00 | 4,340.00 | 4,420.00 | 30,100 | 0 |
| 20-Aug-2025 | 4,400.00 | 4,400.00 | 4,300.00 | 4,380.00 | 23,400 | 0 |
| 19-Aug-2025 | 4,350.00 | 4,410.00 | 4,310.00 | 4,350.00 | 58,800 | 0 |
| 15-Aug-2025 | 4,300.00 | 4,500.00 | 4,250.00 | 4,340.00 | 52,400 | 0 |
| 14-Aug-2025 | 4,320.00 | 4,320.00 | 4,270.00 | 4,290.00 | 67,800 | 0 |
| 13-Aug-2025 | 4,380.00 | 4,430.00 | 4,300.00 | 4,340.00 | 40,500 | 0 |
| 12-Aug-2025 | 4,350.00 | 4,390.00 | 4,250.00 | 4,380.00 | 45,100 | 0 |
| 11-Aug-2025 | 4,230.00 | 4,380.00 | 4,220.00 | 4,350.00 | 48,300 | 0 |
| 08-Aug-2025 | 4,340.00 | 4,340.00 | 4,230.00 | 4,230.00 | 48,500 | 0 |
| 07-Aug-2025 | 4,320.00 | 4,350.00 | 4,260.00 | 4,340.00 | 30,500 | 0 |
| 06-Aug-2025 | 4,400.00 | 4,510.00 | 4,150.00 | 4,320.00 | 56,500 | 0 |
| 05-Aug-2025 | 4,390.00 | 4,390.00 | 4,110.00 | 4,340.00 | 47,700 | 0 |
| 04-Aug-2025 | 4,400.00 | 4,400.00 | 4,300.00 | 4,390.00 | 28,600 | 0 |
| 01-Aug-2025 | 4,370.00 | 4,440.00 | 4,360.00 | 4,400.00 | 38,300 | 0 |
| 31-Jul-2025 | 4,550.00 | 4,600.00 | 4,350.00 | 4,440.00 | 66,300 | 0 |
| 30-Jul-2025 | 4,640.00 | 4,690.00 | 4,550.00 | 4,550.00 | 80,500 | 0 |
| 29-Jul-2025 | 4,800.00 | 4,820.00 | 4,600.00 | 4,640.00 | 135,400 | 0 |
| 28-Jul-2025 | 4,780.00 | 4,900.00 | 4,710.00 | 4,780.00 | 77,000 | 0 |