| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 5,900.00 | 6,000.00 | 5,750.00 | 5,800.00 | 1,968,500 | 0 |
| 08-Dec-2025 | 5,775.00 | 5,900.00 | 5,750.00 | 5,850.00 | 1,086,700 | 0 |
| 05-Dec-2025 | 5,775.00 | 5,800.00 | 5,700.00 | 5,725.00 | 848,200 | 0 |
| 04-Dec-2025 | 5,875.00 | 5,900.00 | 5,775.00 | 5,800.00 | 1,927,400 | 0 |
| 03-Dec-2025 | 5,850.00 | 5,950.00 | 5,800.00 | 5,875.00 | 1,902,900 | 0 |
| 02-Dec-2025 | 5,675.00 | 5,825.00 | 5,675.00 | 5,700.00 | 2,046,900 | 0 |
| 01-Dec-2025 | 6,000.00 | 6,100.00 | 5,650.00 | 5,650.00 | 2,658,200 | 0 |
| 28-Nov-2025 | 5,875.00 | 6,200.00 | 5,750.00 | 6,200.00 | 2,594,800 | 0 |
| 27-Nov-2025 | 5,825.00 | 5,875.00 | 5,750.00 | 5,875.00 | 1,170,500 | 0 |
| 26-Nov-2025 | 5,950.00 | 6,000.00 | 5,800.00 | 5,900.00 | 2,147,100 | 0 |
| 25-Nov-2025 | 6,000.00 | 6,000.00 | 5,825.00 | 5,950.00 | 3,359,200 | 0 |
| 24-Nov-2025 | 5,900.00 | 6,025.00 | 5,850.00 | 6,000.00 | 2,316,800 | 0 |
| 21-Nov-2025 | 6,225.00 | 6,225.00 | 5,875.00 | 5,900.00 | 3,773,800 | 0 |
| 20-Nov-2025 | 6,125.00 | 6,250.00 | 6,100.00 | 6,225.00 | 2,363,400 | 0 |
| 19-Nov-2025 | 6,150.00 | 6,225.00 | 5,950.00 | 6,125.00 | 2,242,500 | 0 |
| 18-Nov-2025 | 6,400.00 | 6,400.00 | 6,125.00 | 6,175.00 | 2,566,200 | 0 |
| 17-Nov-2025 | 6,100.00 | 6,450.00 | 6,000.00 | 6,300.00 | 3,272,200 | 0 |
| 14-Nov-2025 | 6,225.00 | 6,275.00 | 6,050.00 | 6,100.00 | 1,174,600 | 0 |
| 13-Nov-2025 | 6,100.00 | 6,275.00 | 5,925.00 | 6,225.00 | 5,680,400 | 0 |
| 12-Nov-2025 | 6,050.00 | 6,175.00 | 5,900.00 | 6,025.00 | 3,554,300 | 0 |
| 11-Nov-2025 | 5,975.00 | 6,075.00 | 5,825.00 | 6,000.00 | 2,783,500 | 0 |
| 10-Nov-2025 | 6,050.00 | 6,200.00 | 5,825.00 | 5,975.00 | 5,043,100 | 0 |
| 07-Nov-2025 | 5,950.00 | 6,150.00 | 5,925.00 | 6,075.00 | 3,876,700 | 0 |
| 06-Nov-2025 | 6,000.00 | 6,150.00 | 5,875.00 | 5,950.00 | 3,990,100 | 0 |
| 05-Nov-2025 | 5,550.00 | 6,125.00 | 5,550.00 | 6,000.00 | 10,382,800 | 0 |
| 04-Nov-2025 | 5,500.00 | 5,700.00 | 5,400.00 | 5,525.00 | 11,455,600 | 0 |
| 03-Nov-2025 | 5,700.00 | 5,725.00 | 5,425.00 | 5,500.00 | 4,181,000 | 0 |
| 31-Oct-2025 | 5,500.00 | 5,800.00 | 5,350.00 | 5,675.00 | 13,738,500 | 0 |
| 30-Oct-2025 | 5,350.00 | 5,550.00 | 5,325.00 | 5,400.00 | 11,461,800 | 0 |
| 29-Oct-2025 | 5,250.00 | 5,375.00 | 5,200.00 | 5,275.00 | 2,208,300 | 0 |
| 28-Oct-2025 | 5,150.00 | 5,350.00 | 5,150.00 | 5,200.00 | 3,975,100 | 0 |
| 27-Oct-2025 | 5,150.00 | 5,175.00 | 5,025.00 | 5,125.00 | 1,337,500 | 0 |
| 24-Oct-2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,150.00 | 2,013,500 | 0 |
| 23-Oct-2025 | 5,050.00 | 5,200.00 | 5,050.00 | 5,150.00 | 2,149,300 | 0 |
| 22-Oct-2025 | 5,000.00 | 5,125.00 | 4,990.00 | 5,000.00 | 1,742,100 | 0 |
| 21-Oct-2025 | 5,025.00 | 5,025.00 | 4,930.00 | 5,000.00 | 3,090,300 | 0 |
| 20-Oct-2025 | 4,950.00 | 5,050.00 | 4,900.00 | 5,050.00 | 2,491,500 | 0 |
| 17-Oct-2025 | 5,075.00 | 5,150.00 | 4,920.00 | 5,000.00 | 3,283,000 | 0 |
| 16-Oct-2025 | 5,000.00 | 5,150.00 | 4,810.00 | 5,075.00 | 8,282,400 | 0 |
| 15-Oct-2025 | 4,600.00 | 5,000.00 | 4,500.00 | 5,000.00 | 7,089,300 | 0 |
| 14-Oct-2025 | 4,700.00 | 4,720.00 | 4,520.00 | 4,550.00 | 1,455,700 | 0 |
| 13-Oct-2025 | 4,650.00 | 4,760.00 | 4,610.00 | 4,700.00 | 1,568,400 | 0 |
| 10-Oct-2025 | 4,770.00 | 4,770.00 | 4,630.00 | 4,650.00 | 920,600 | 0 |
| 09-Oct-2025 | 4,680.00 | 4,770.00 | 4,640.00 | 4,770.00 | 1,085,300 | 0 |
| 08-Oct-2025 | 4,730.00 | 4,740.00 | 4,670.00 | 4,680.00 | 436,200 | 0 |
| 07-Oct-2025 | 4,680.00 | 4,740.00 | 4,540.00 | 4,730.00 | 1,158,600 | 0 |
| 06-Oct-2025 | 4,600.00 | 4,700.00 | 4,580.00 | 4,680.00 | 2,217,200 | 0 |
| 03-Oct-2025 | 4,480.00 | 4,560.00 | 4,470.00 | 4,530.00 | 766,000 | 0 |
| 02-Oct-2025 | 4,480.00 | 4,520.00 | 4,360.00 | 4,470.00 | 2,138,000 | 0 |
| 01-Oct-2025 | 4,600.00 | 4,600.00 | 4,470.00 | 4,470.00 | 1,582,300 | 0 |
| 30-Sep-2025 | 4,590.00 | 4,660.00 | 4,560.00 | 4,600.00 | 2,204,100 | 0 |
| 29-Sep-2025 | 4,600.00 | 4,620.00 | 4,550.00 | 4,590.00 | 1,508,300 | 0 |
| 26-Sep-2025 | 4,640.00 | 4,720.00 | 4,420.00 | 4,610.00 | 7,071,900 | 0 |
| 25-Sep-2025 | 4,800.00 | 4,800.00 | 4,510.00 | 4,600.00 | 2,544,100 | 0 |
| 24-Sep-2025 | 4,800.00 | 4,860.00 | 4,750.00 | 4,810.00 | 2,192,800 | 0 |
| 23-Sep-2025 | 4,830.00 | 4,840.00 | 4,800.00 | 4,800.00 | 557,900 | 0 |
| 22-Sep-2025 | 4,840.00 | 4,900.00 | 4,800.00 | 4,830.00 | 486,400 | 0 |
| 19-Sep-2025 | 4,820.00 | 4,840.00 | 4,720.00 | 4,840.00 | 1,910,400 | 0 |
| 18-Sep-2025 | 4,810.00 | 4,850.00 | 4,750.00 | 4,820.00 | 967,400 | 0 |
| 17-Sep-2025 | 4,840.00 | 4,880.00 | 4,750.00 | 4,800.00 | 1,783,900 | 0 |
| 16-Sep-2025 | 4,880.00 | 4,880.00 | 4,780.00 | 4,840.00 | 518,900 | 0 |
| 15-Sep-2025 | 4,840.00 | 4,850.00 | 4,770.00 | 4,840.00 | 872,600 | 0 |
| 12-Sep-2025 | 4,800.00 | 4,800.00 | 4,780.00 | 4,800.00 | 8,417,400 | 0 |
| 11-Sep-2025 | 4,810.00 | 4,850.00 | 4,750.00 | 4,800.00 | 895,900 | 0 |
| 10-Sep-2025 | 4,730.00 | 4,890.00 | 4,670.00 | 4,810.00 | 5,542,100 | 0 |
| 09-Sep-2025 | 4,800.00 | 4,800.00 | 4,680.00 | 4,750.00 | 9,499,000 | 0 |
| 08-Sep-2025 | 4,980.00 | 4,990.00 | 4,920.00 | 4,920.00 | 276,900 | 0 |
| 04-Sep-2025 | 4,950.00 | 4,980.00 | 4,880.00 | 4,980.00 | 374,900 | 0 |
| 03-Sep-2025 | 4,860.00 | 4,960.00 | 4,840.00 | 4,950.00 | 926,200 | 0 |
| 02-Sep-2025 | 4,860.00 | 4,880.00 | 4,810.00 | 4,860.00 | 7,626,900 | 0 |
| 01-Sep-2025 | 4,930.00 | 4,940.00 | 4,710.00 | 4,860.00 | 6,463,800 | 0 |
| 29-Aug-2025 | 4,800.00 | 5,100.00 | 4,800.00 | 5,000.00 | 3,961,700 | 0 |
| 28-Aug-2025 | 4,960.00 | 4,960.00 | 4,770.00 | 4,810.00 | 1,713,800 | 0 |
| 27-Aug-2025 | 4,960.00 | 4,960.00 | 4,900.00 | 4,900.00 | 209,000 | 0 |
| 26-Aug-2025 | 4,830.00 | 4,980.00 | 4,830.00 | 4,900.00 | 967,800 | 0 |
| 25-Aug-2025 | 4,970.00 | 5,000.00 | 4,830.00 | 4,830.00 | 1,581,100 | 0 |
| 22-Aug-2025 | 4,870.00 | 4,990.00 | 4,870.00 | 4,970.00 | 839,900 | 0 |
| 21-Aug-2025 | 4,930.00 | 4,930.00 | 4,830.00 | 4,870.00 | 1,175,000 | 0 |
| 20-Aug-2025 | 4,970.00 | 4,970.00 | 4,810.00 | 4,930.00 | 950,300 | 0 |
| 19-Aug-2025 | 5,000.00 | 5,050.00 | 4,850.00 | 4,880.00 | 2,771,200 | 0 |
| 15-Aug-2025 | 4,900.00 | 4,990.00 | 4,890.00 | 4,960.00 | 775,000 | 0 |
| 14-Aug-2025 | 4,920.00 | 4,940.00 | 4,890.00 | 4,890.00 | 1,150,100 | 0 |
| 13-Aug-2025 | 5,000.00 | 5,000.00 | 4,870.00 | 4,920.00 | 589,700 | 0 |
| 12-Aug-2025 | 5,000.00 | 5,075.00 | 4,950.00 | 5,000.00 | 496,100 | 0 |
| 11-Aug-2025 | 5,000.00 | 5,050.00 | 4,970.00 | 5,000.00 | 602,400 | 0 |
| 08-Aug-2025 | 5,000.00 | 5,075.00 | 4,970.00 | 5,000.00 | 673,300 | 0 |
| 07-Aug-2025 | 5,125.00 | 5,125.00 | 4,940.00 | 4,990.00 | 1,766,700 | 0 |
| 06-Aug-2025 | 5,025.00 | 5,100.00 | 4,960.00 | 5,100.00 | 1,683,900 | 0 |
| 05-Aug-2025 | 5,100.00 | 5,125.00 | 4,960.00 | 5,025.00 | 816,800 | 0 |
| 04-Aug-2025 | 5,050.00 | 5,175.00 | 5,025.00 | 5,075.00 | 1,809,500 | 0 |
| 01-Aug-2025 | 4,990.00 | 5,175.00 | 4,980.00 | 5,050.00 | 1,998,500 | 0 |
| 31-Jul-2025 | 5,000.00 | 5,100.00 | 4,930.00 | 4,990.00 | 2,978,300 | 0 |
| 30-Jul-2025 | 4,970.00 | 5,150.00 | 4,900.00 | 5,000.00 | 7,699,600 | 0 |
| 29-Jul-2025 | 4,800.00 | 5,000.00 | 4,800.00 | 4,950.00 | 10,783,200 | 0 |
| 28-Jul-2025 | 4,620.00 | 4,810.00 | 4,610.00 | 4,750.00 | 1,901,500 | 0 |
| 25-Jul-2025 | 4,610.00 | 4,640.00 | 4,580.00 | 4,640.00 | 1,434,000 | 0 |
| 24-Jul-2025 | 4,620.00 | 4,650.00 | 4,570.00 | 4,600.00 | 1,031,400 | 0 |
| 23-Jul-2025 | 4,600.00 | 4,700.00 | 4,510.00 | 4,700.00 | 1,413,300 | 0 |
| 22-Jul-2025 | 4,530.00 | 4,600.00 | 4,480.00 | 4,600.00 | 2,734,100 | 0 |
| 21-Jul-2025 | 4,700.00 | 4,700.00 | 4,490.00 | 4,530.00 | 6,407,800 | 0 |