| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 4,170.00 | 4,350.00 | 4,160.00 | 4,310.00 | 18,012,000 | 0 |
| 09-Dec-2025 | 4,220.00 | 4,250.00 | 4,070.00 | 4,170.00 | 15,763,700 | 0 |
| 08-Dec-2025 | 4,100.00 | 4,260.00 | 4,100.00 | 4,210.00 | 15,644,100 | 0 |
| 05-Dec-2025 | 4,140.00 | 4,200.00 | 4,000.00 | 4,080.00 | 12,815,100 | 0 |
| 04-Dec-2025 | 4,110.00 | 4,220.00 | 4,060.00 | 4,130.00 | 14,061,000 | 0 |
| 03-Dec-2025 | 3,890.00 | 4,190.00 | 3,810.00 | 4,100.00 | 23,726,100 | 0 |
| 02-Dec-2025 | 3,720.00 | 3,900.00 | 3,660.00 | 3,870.00 | 20,904,100 | 0 |
| 01-Dec-2025 | 3,820.00 | 4,120.00 | 3,590.00 | 3,740.00 | 27,770,500 | 0 |
| 28-Nov-2025 | 3,360.00 | 3,900.00 | 3,300.00 | 3,810.00 | 24,280,300 | 0 |
| 27-Nov-2025 | 3,580.00 | 3,630.00 | 3,140.00 | 3,370.00 | 19,592,100 | 0 |
| 26-Nov-2025 | 3,560.00 | 3,680.00 | 3,540.00 | 3,580.00 | 22,070,500 | 0 |
| 25-Nov-2025 | 3,300.00 | 3,590.00 | 3,240.00 | 3,540.00 | 23,327,000 | 0 |
| 24-Nov-2025 | 3,020.00 | 3,320.00 | 3,000.00 | 3,290.00 | 17,869,600 | 0 |
| 21-Nov-2025 | 3,040.00 | 3,090.00 | 3,010.00 | 3,010.00 | 10,760,900 | 0 |
| 20-Nov-2025 | 3,050.00 | 3,100.00 | 3,000.00 | 3,060.00 | 12,140,300 | 0 |
| 19-Nov-2025 | 2,900.00 | 3,070.00 | 2,870.00 | 3,050.00 | 20,368,200 | 0 |
| 18-Nov-2025 | 2,960.00 | 2,960.00 | 2,820.00 | 2,920.00 | 13,607,100 | 0 |
| 17-Nov-2025 | 2,700.00 | 2,960.00 | 2,680.00 | 2,940.00 | 20,905,800 | 0 |
| 14-Nov-2025 | 2,650.00 | 2,740.00 | 2,590.00 | 2,710.00 | 14,320,500 | 0 |
| 13-Nov-2025 | 2,660.00 | 2,700.00 | 2,620.00 | 2,670.00 | 9,469,300 | 0 |
| 12-Nov-2025 | 2,620.00 | 2,670.00 | 2,560.00 | 2,650.00 | 8,155,600 | 0 |
| 11-Nov-2025 | 2,610.00 | 2,660.00 | 2,580.00 | 2,610.00 | 8,506,900 | 0 |
| 10-Nov-2025 | 2,810.00 | 2,810.00 | 2,610.00 | 2,620.00 | 8,576,400 | 0 |
| 07-Nov-2025 | 2,760.00 | 2,860.00 | 2,720.00 | 2,790.00 | 12,998,600 | 0 |
| 06-Nov-2025 | 2,730.00 | 2,810.00 | 2,690.00 | 2,780.00 | 9,601,400 | 0 |
| 05-Nov-2025 | 2,660.00 | 2,730.00 | 2,620.00 | 2,720.00 | 10,545,000 | 0 |
| 04-Nov-2025 | 2,660.00 | 2,740.00 | 2,620.00 | 2,700.00 | 7,724,000 | 0 |
| 03-Nov-2025 | 2,680.00 | 2,730.00 | 2,520.00 | 2,690.00 | 15,248,300 | 0 |
| 31-Oct-2025 | 2,680.00 | 2,700.00 | 2,520.00 | 2,640.00 | 10,738,400 | 0 |
| 30-Oct-2025 | 2,620.00 | 2,730.00 | 2,500.00 | 2,670.00 | 13,667,000 | 0 |
| 29-Oct-2025 | 2,820.00 | 2,840.00 | 2,600.00 | 2,670.00 | 9,024,600 | 0 |
| 28-Oct-2025 | 2,850.00 | 2,850.00 | 2,500.00 | 2,810.00 | 2,827,400 | 0 |
| 27-Oct-2025 | 2,710.00 | 2,710.00 | 2,400.00 | 2,710.00 | 2,602,500 | 0 |
| 24-Oct-2025 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 392,400 | 0 |
| 23-Oct-2025 | 2,060.00 | 2,250.00 | 2,060.00 | 2,250.00 | 458,900 | 0 |
| 22-Oct-2025 | 2,020.00 | 2,070.00 | 2,020.00 | 2,050.00 | 1,067,100 | 0 |
| 21-Oct-2025 | 2,040.00 | 2,260.00 | 2,040.00 | 2,200.00 | 10,973,800 | 0 |
| 20-Oct-2025 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 309,600 | 0 |
| 17-Oct-2025 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0 | 0 |
| 16-Oct-2025 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0 | 0 |
| 15-Oct-2025 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0 | 0 |
| 14-Oct-2025 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0 | 0 |
| 13-Oct-2025 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0 | 0 |
| 10-Oct-2025 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0 | 0 |
| 09-Oct-2025 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0 | 0 |
| 08-Oct-2025 | 2,450.00 | 2,650.00 | 2,380.00 | 2,510.00 | 8,335,600 | 0 |
| 07-Oct-2025 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 0 | 0 |
| 06-Oct-2025 | 1,885.00 | 2,310.00 | 1,885.00 | 2,310.00 | 28,090,700 | 0 |
| 03-Oct-2025 | 1,810.00 | 1,875.00 | 1,800.00 | 1,855.00 | 9,189,600 | 0 |
| 02-Oct-2025 | 1,805.00 | 1,860.00 | 1,780.00 | 1,810.00 | 13,369,900 | 0 |
| 01-Oct-2025 | 1,820.00 | 1,860.00 | 1,630.00 | 1,815.00 | 9,713,200 | 0 |
| 30-Sep-2025 | 1,550.00 | 1,915.00 | 1,550.00 | 1,820.00 | 24,416,800 | 0 |
| 29-Sep-2025 | 1,405.00 | 1,550.00 | 1,405.00 | 1,535.00 | 8,720,600 | 0 |
| 26-Sep-2025 | 1,310.00 | 1,475.00 | 1,290.00 | 1,395.00 | 13,377,100 | 0 |
| 25-Sep-2025 | 1,150.00 | 1,325.00 | 1,150.00 | 1,300.00 | 16,510,400 | 0 |
| 24-Sep-2025 | 1,135.00 | 1,155.00 | 1,120.00 | 1,150.00 | 3,344,000 | 0 |
| 23-Sep-2025 | 1,150.00 | 1,160.00 | 1,120.00 | 1,130.00 | 4,519,200 | 0 |
| 22-Sep-2025 | 1,010.00 | 1,150.00 | 1,010.00 | 1,145.00 | 12,990,100 | 0 |
| 19-Sep-2025 | 1,015.00 | 1,015.00 | 995.00 | 1,010.00 | 1,234,300 | 0 |
| 18-Sep-2025 | 1,010.00 | 1,030.00 | 1,005.00 | 1,005.00 | 3,111,900 | 0 |
| 17-Sep-2025 | 1,000.00 | 1,030.00 | 985.00 | 1,005.00 | 12,913,100 | 0 |
| 16-Sep-2025 | 975.00 | 1,000.00 | 975.00 | 995.00 | 3,365,900 | 0 |
| 15-Sep-2025 | 970.00 | 975.00 | 955.00 | 975.00 | 1,362,000 | 0 |
| 12-Sep-2025 | 970.00 | 970.00 | 955.00 | 965.00 | 2,432,200 | 0 |
| 11-Sep-2025 | 975.00 | 975.00 | 955.00 | 965.00 | 2,896,600 | 0 |
| 10-Sep-2025 | 965.00 | 970.00 | 950.00 | 970.00 | 7,280,700 | 0 |
| 09-Sep-2025 | 965.00 | 980.00 | 950.00 | 965.00 | 3,466,300 | 0 |
| 08-Sep-2025 | 940.00 | 965.00 | 930.00 | 960.00 | 4,118,800 | 0 |
| 04-Sep-2025 | 955.00 | 960.00 | 925.00 | 940.00 | 3,924,700 | 0 |
| 03-Sep-2025 | 965.00 | 975.00 | 895.00 | 950.00 | 8,238,200 | 0 |
| 02-Sep-2025 | 925.00 | 985.00 | 920.00 | 960.00 | 7,249,600 | 0 |
| 01-Sep-2025 | 880.00 | 925.00 | 830.00 | 920.00 | 2,878,300 | 0 |
| 29-Aug-2025 | 860.00 | 925.00 | 845.00 | 915.00 | 7,801,100 | 0 |
| 28-Aug-2025 | 815.00 | 865.00 | 805.00 | 865.00 | 5,846,000 | 0 |
| 27-Aug-2025 | 795.00 | 815.00 | 795.00 | 810.00 | 3,803,600 | 0 |
| 26-Aug-2025 | 775.00 | 795.00 | 770.00 | 790.00 | 5,034,300 | 0 |
| 25-Aug-2025 | 775.00 | 780.00 | 770.00 | 770.00 | 956,100 | 0 |
| 22-Aug-2025 | 780.00 | 785.00 | 765.00 | 770.00 | 819,500 | 0 |
| 21-Aug-2025 | 790.00 | 795.00 | 770.00 | 780.00 | 1,298,900 | 0 |
| 20-Aug-2025 | 730.00 | 790.00 | 725.00 | 790.00 | 7,904,100 | 0 |
| 19-Aug-2025 | 700.00 | 725.00 | 695.00 | 725.00 | 3,129,400 | 0 |
| 15-Aug-2025 | 675.00 | 700.00 | 665.00 | 695.00 | 1,758,000 | 0 |
| 14-Aug-2025 | 660.00 | 680.00 | 660.00 | 675.00 | 1,640,000 | 0 |
| 13-Aug-2025 | 665.00 | 680.00 | 660.00 | 660.00 | 2,936,600 | 0 |
| 12-Aug-2025 | 630.00 | 680.00 | 630.00 | 655.00 | 6,644,500 | 0 |
| 11-Aug-2025 | 610.00 | 630.00 | 610.00 | 625.00 | 2,707,200 | 0 |
| 08-Aug-2025 | 595.00 | 610.00 | 595.00 | 605.00 | 898,500 | 0 |
| 07-Aug-2025 | 590.00 | 605.00 | 585.00 | 595.00 | 1,165,800 | 0 |
| 06-Aug-2025 | 595.00 | 600.00 | 590.00 | 590.00 | 1,378,600 | 0 |
| 05-Aug-2025 | 595.00 | 605.00 | 580.00 | 590.00 | 2,159,300 | 0 |
| 04-Aug-2025 | 570.00 | 605.00 | 570.00 | 590.00 | 6,437,800 | 0 |
| 01-Aug-2025 | 535.00 | 565.00 | 530.00 | 565.00 | 20,667,500 | 0 |
| 31-Jul-2025 | 530.00 | 535.00 | 515.00 | 530.00 | 2,920,400 | 0 |
| 30-Jul-2025 | 530.00 | 535.00 | 525.00 | 530.00 | 371,200 | 0 |
| 29-Jul-2025 | 535.00 | 535.00 | 525.00 | 530.00 | 605,600 | 0 |
| 28-Jul-2025 | 530.00 | 535.00 | 530.00 | 530.00 | 463,600 | 0 |
| 25-Jul-2025 | 525.00 | 530.00 | 515.00 | 530.00 | 463,400 | 0 |
| 24-Jul-2025 | 535.00 | 540.00 | 515.00 | 525.00 | 1,027,800 | 0 |
| 23-Jul-2025 | 505.00 | 545.00 | 505.00 | 535.00 | 2,778,600 | 0 |
| 22-Jul-2025 | 510.00 | 515.00 | 505.00 | 510.00 | 288,200 | 0 |