| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 3,770.00 | 3,820.00 | 3,730.00 | 3,810.00 | 178,600 | 0 |
| 08-Dec-2025 | 3,800.00 | 3,830.00 | 3,760.00 | 3,770.00 | 67,100 | 0 |
| 05-Dec-2025 | 3,730.00 | 3,800.00 | 3,720.00 | 3,760.00 | 189,600 | 0 |
| 04-Dec-2025 | 3,800.00 | 3,800.00 | 3,710.00 | 3,720.00 | 38,900 | 0 |
| 03-Dec-2025 | 3,790.00 | 3,820.00 | 3,700.00 | 3,800.00 | 48,100 | 0 |
| 02-Dec-2025 | 3,680.00 | 3,840.00 | 3,660.00 | 3,690.00 | 94,100 | 0 |
| 01-Dec-2025 | 3,670.00 | 3,870.00 | 3,660.00 | 3,680.00 | 158,500 | 0 |
| 28-Nov-2025 | 3,750.00 | 3,750.00 | 3,650.00 | 3,670.00 | 142,300 | 0 |
| 27-Nov-2025 | 3,840.00 | 3,840.00 | 3,700.00 | 3,750.00 | 35,500 | 0 |
| 26-Nov-2025 | 3,810.00 | 3,850.00 | 3,800.00 | 3,850.00 | 93,800 | 0 |
| 25-Nov-2025 | 3,820.00 | 3,830.00 | 3,760.00 | 3,810.00 | 74,300 | 0 |
| 24-Nov-2025 | 3,840.00 | 3,840.00 | 3,800.00 | 3,820.00 | 32,000 | 0 |
| 21-Nov-2025 | 3,830.00 | 3,840.00 | 3,800.00 | 3,800.00 | 22,400 | 0 |
| 20-Nov-2025 | 3,820.00 | 3,850.00 | 3,780.00 | 3,840.00 | 74,400 | 0 |
| 19-Nov-2025 | 3,840.00 | 3,880.00 | 3,820.00 | 3,820.00 | 47,000 | 0 |
| 18-Nov-2025 | 3,760.00 | 3,840.00 | 3,750.00 | 3,830.00 | 13,200 | 0 |
| 17-Nov-2025 | 3,800.00 | 3,800.00 | 3,760.00 | 3,800.00 | 3,600 | 0 |
| 14-Nov-2025 | 3,820.00 | 3,820.00 | 3,760.00 | 3,760.00 | 19,200 | 0 |
| 13-Nov-2025 | 3,840.00 | 3,840.00 | 3,800.00 | 3,840.00 | 4,700 | 0 |
| 12-Nov-2025 | 3,810.00 | 3,850.00 | 3,790.00 | 3,840.00 | 12,100 | 0 |
| 11-Nov-2025 | 3,850.00 | 3,850.00 | 3,810.00 | 3,810.00 | 11,400 | 0 |
| 10-Nov-2025 | 3,850.00 | 3,850.00 | 3,810.00 | 3,840.00 | 21,100 | 0 |
| 07-Nov-2025 | 3,810.00 | 3,850.00 | 3,810.00 | 3,850.00 | 31,700 | 0 |
| 06-Nov-2025 | 3,860.00 | 3,860.00 | 3,800.00 | 3,810.00 | 9,200 | 0 |
| 05-Nov-2025 | 3,820.00 | 3,840.00 | 3,770.00 | 3,840.00 | 11,500 | 0 |
| 04-Nov-2025 | 3,820.00 | 3,850.00 | 3,750.00 | 3,830.00 | 12,300 | 0 |
| 03-Nov-2025 | 3,780.00 | 3,850.00 | 3,780.00 | 3,800.00 | 55,800 | 0 |
| 31-Oct-2025 | 3,780.00 | 3,780.00 | 3,770.00 | 3,780.00 | 20,200 | 0 |
| 30-Oct-2025 | 3,760.00 | 3,780.00 | 3,740.00 | 3,750.00 | 17,200 | 0 |
| 29-Oct-2025 | 3,790.00 | 3,790.00 | 3,700.00 | 3,760.00 | 15,000 | 0 |
| 28-Oct-2025 | 3,780.00 | 3,790.00 | 3,730.00 | 3,780.00 | 25,300 | 0 |
| 27-Oct-2025 | 3,800.00 | 3,860.00 | 3,750.00 | 3,780.00 | 22,900 | 0 |
| 24-Oct-2025 | 3,790.00 | 3,850.00 | 3,760.00 | 3,800.00 | 25,200 | 0 |
| 23-Oct-2025 | 3,720.00 | 3,800.00 | 3,720.00 | 3,770.00 | 41,900 | 0 |
| 22-Oct-2025 | 3,650.00 | 3,730.00 | 3,650.00 | 3,730.00 | 42,900 | 0 |
| 21-Oct-2025 | 3,600.00 | 3,650.00 | 3,600.00 | 3,640.00 | 14,100 | 0 |
| 20-Oct-2025 | 3,570.00 | 3,800.00 | 3,570.00 | 3,620.00 | 23,100 | 0 |
| 17-Oct-2025 | 3,600.00 | 3,600.00 | 3,470.00 | 3,570.00 | 49,300 | 0 |
| 16-Oct-2025 | 3,570.00 | 3,700.00 | 3,560.00 | 3,610.00 | 27,200 | 0 |
| 15-Oct-2025 | 3,600.00 | 3,600.00 | 3,540.00 | 3,570.00 | 28,100 | 0 |
| 14-Oct-2025 | 3,610.00 | 3,630.00 | 3,550.00 | 3,600.00 | 27,100 | 0 |
| 13-Oct-2025 | 3,660.00 | 3,660.00 | 3,580.00 | 3,610.00 | 74,600 | 0 |
| 10-Oct-2025 | 3,660.00 | 3,700.00 | 3,590.00 | 3,660.00 | 76,400 | 0 |
| 09-Oct-2025 | 3,730.00 | 3,740.00 | 3,640.00 | 3,660.00 | 20,900 | 0 |
| 08-Oct-2025 | 3,680.00 | 3,730.00 | 3,660.00 | 3,730.00 | 9,900 | 0 |
| 07-Oct-2025 | 3,690.00 | 3,690.00 | 3,630.00 | 3,680.00 | 30,700 | 0 |
| 06-Oct-2025 | 3,740.00 | 3,750.00 | 3,680.00 | 3,690.00 | 14,000 | 0 |
| 03-Oct-2025 | 3,750.00 | 3,760.00 | 3,700.00 | 3,720.00 | 15,500 | 0 |
| 02-Oct-2025 | 3,790.00 | 3,790.00 | 3,700.00 | 3,730.00 | 25,300 | 0 |
| 01-Oct-2025 | 3,850.00 | 3,850.00 | 3,790.00 | 3,790.00 | 4,600 | 0 |
| 30-Sep-2025 | 3,880.00 | 3,880.00 | 3,790.00 | 3,790.00 | 14,700 | 0 |
| 29-Sep-2025 | 3,850.00 | 3,870.00 | 3,800.00 | 3,800.00 | 26,300 | 0 |
| 26-Sep-2025 | 3,850.00 | 3,870.00 | 3,800.00 | 3,850.00 | 15,900 | 0 |
| 25-Sep-2025 | 3,830.00 | 3,850.00 | 3,780.00 | 3,850.00 | 30,500 | 0 |
| 24-Sep-2025 | 3,880.00 | 3,900.00 | 3,780.00 | 3,800.00 | 17,400 | 0 |
| 23-Sep-2025 | 3,910.00 | 3,910.00 | 3,810.00 | 3,880.00 | 31,500 | 0 |
| 22-Sep-2025 | 3,670.00 | 4,190.00 | 3,670.00 | 3,920.00 | 146,000 | 0 |
| 19-Sep-2025 | 3,620.00 | 3,680.00 | 3,610.00 | 3,670.00 | 65,100 | 0 |
| 18-Sep-2025 | 3,620.00 | 3,680.00 | 3,590.00 | 3,630.00 | 70,200 | 0 |
| 17-Sep-2025 | 3,610.00 | 3,650.00 | 3,570.00 | 3,620.00 | 124,700 | 0 |
| 16-Sep-2025 | 3,620.00 | 3,650.00 | 3,550.00 | 3,610.00 | 120,400 | 0 |
| 15-Sep-2025 | 3,630.00 | 3,660.00 | 3,590.00 | 3,620.00 | 51,700 | 0 |
| 12-Sep-2025 | 3,660.00 | 3,660.00 | 3,580.00 | 3,620.00 | 42,000 | 0 |
| 11-Sep-2025 | 3,670.00 | 3,700.00 | 3,600.00 | 3,660.00 | 23,900 | 0 |
| 10-Sep-2025 | 3,710.00 | 3,710.00 | 3,600.00 | 3,660.00 | 59,500 | 0 |
| 09-Sep-2025 | 3,750.00 | 3,750.00 | 3,660.00 | 3,710.00 | 22,500 | 0 |
| 08-Sep-2025 | 3,780.00 | 3,780.00 | 3,710.00 | 3,710.00 | 42,000 | 0 |
| 04-Sep-2025 | 3,810.00 | 3,890.00 | 3,650.00 | 3,780.00 | 65,900 | 0 |
| 03-Sep-2025 | 3,830.00 | 3,830.00 | 3,730.00 | 3,800.00 | 35,800 | 0 |
| 02-Sep-2025 | 3,820.00 | 3,930.00 | 3,800.00 | 3,820.00 | 64,100 | 0 |
| 01-Sep-2025 | 3,770.00 | 3,820.00 | 3,550.00 | 3,820.00 | 54,100 | 0 |
| 29-Aug-2025 | 3,820.00 | 3,820.00 | 3,740.00 | 3,770.00 | 43,200 | 0 |
| 28-Aug-2025 | 3,760.00 | 3,820.00 | 3,750.00 | 3,820.00 | 57,600 | 0 |
| 27-Aug-2025 | 3,810.00 | 3,810.00 | 3,760.00 | 3,760.00 | 41,600 | 0 |
| 26-Aug-2025 | 3,860.00 | 3,880.00 | 3,780.00 | 3,810.00 | 67,000 | 0 |
| 25-Aug-2025 | 3,870.00 | 3,880.00 | 3,800.00 | 3,860.00 | 110,400 | 0 |
| 22-Aug-2025 | 3,880.00 | 3,900.00 | 3,850.00 | 3,880.00 | 42,500 | 0 |
| 21-Aug-2025 | 3,940.00 | 3,940.00 | 3,870.00 | 3,900.00 | 64,700 | 0 |
| 20-Aug-2025 | 3,920.00 | 3,950.00 | 3,910.00 | 3,940.00 | 31,000 | 0 |
| 19-Aug-2025 | 3,990.00 | 3,990.00 | 3,920.00 | 3,920.00 | 52,200 | 0 |
| 15-Aug-2025 | 3,990.00 | 3,990.00 | 3,950.00 | 3,950.00 | 71,400 | 0 |
| 14-Aug-2025 | 4,000.00 | 4,010.00 | 3,980.00 | 3,980.00 | 48,200 | 0 |
| 13-Aug-2025 | 4,010.00 | 4,010.00 | 4,000.00 | 4,000.00 | 24,200 | 0 |
| 12-Aug-2025 | 4,000.00 | 4,010.00 | 3,990.00 | 4,010.00 | 13,700 | 0 |
| 11-Aug-2025 | 4,000.00 | 4,000.00 | 3,980.00 | 4,000.00 | 19,700 | 0 |
| 08-Aug-2025 | 4,020.00 | 4,020.00 | 3,980.00 | 3,990.00 | 18,800 | 0 |
| 07-Aug-2025 | 4,000.00 | 4,020.00 | 3,980.00 | 4,020.00 | 15,600 | 0 |
| 06-Aug-2025 | 4,020.00 | 4,020.00 | 3,990.00 | 4,000.00 | 11,600 | 0 |
| 05-Aug-2025 | 4,010.00 | 4,050.00 | 4,000.00 | 4,000.00 | 14,000 | 0 |
| 04-Aug-2025 | 4,050.00 | 4,050.00 | 4,010.00 | 4,030.00 | 17,100 | 0 |
| 01-Aug-2025 | 4,080.00 | 4,080.00 | 4,020.00 | 4,040.00 | 32,900 | 0 |
| 31-Jul-2025 | 4,060.00 | 4,060.00 | 4,020.00 | 4,050.00 | 8,200 | 0 |
| 30-Jul-2025 | 4,020.00 | 4,070.00 | 3,970.00 | 4,060.00 | 119,500 | 0 |
| 29-Jul-2025 | 4,030.00 | 4,050.00 | 4,020.00 | 4,020.00 | 75,400 | 0 |
| 28-Jul-2025 | 4,030.00 | 4,050.00 | 4,020.00 | 4,030.00 | 140,100 | 0 |
| 25-Jul-2025 | 4,020.00 | 4,030.00 | 4,020.00 | 4,030.00 | 32,800 | 0 |
| 24-Jul-2025 | 4,040.00 | 4,040.00 | 4,010.00 | 4,020.00 | 16,700 | 0 |
| 23-Jul-2025 | 4,030.00 | 4,040.00 | 4,020.00 | 4,040.00 | 7,000 | 0 |
| 22-Jul-2025 | 4,030.00 | 4,080.00 | 4,020.00 | 4,030.00 | 35,500 | 0 |
| 21-Jul-2025 | 4,010.00 | 4,090.00 | 4,000.00 | 4,020.00 | 120,100 | 0 |