| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,065.00 | 1,065.00 | 1,025.00 | 1,045.00 | 1,086,500 | 0 |
| 08-Dec-2025 | 1,065.00 | 1,070.00 | 1,050.00 | 1,060.00 | 617,600 | 0 |
| 05-Dec-2025 | 1,075.00 | 1,085.00 | 1,055.00 | 1,060.00 | 687,800 | 0 |
| 04-Dec-2025 | 1,085.00 | 1,090.00 | 1,065.00 | 1,075.00 | 657,100 | 0 |
| 03-Dec-2025 | 1,085.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,307,200 | 0 |
| 02-Dec-2025 | 1,070.00 | 1,100.00 | 1,055.00 | 1,080.00 | 1,864,000 | 0 |
| 01-Dec-2025 | 1,050.00 | 1,095.00 | 1,035.00 | 1,065.00 | 2,277,200 | 0 |
| 28-Nov-2025 | 1,035.00 | 1,045.00 | 1,015.00 | 1,035.00 | 672,300 | 0 |
| 27-Nov-2025 | 1,055.00 | 1,055.00 | 1,035.00 | 1,035.00 | 558,400 | 0 |
| 26-Nov-2025 | 1,055.00 | 1,070.00 | 1,045.00 | 1,045.00 | 1,303,600 | 0 |
| 25-Nov-2025 | 1,055.00 | 1,070.00 | 1,050.00 | 1,050.00 | 2,050,000 | 0 |
| 24-Nov-2025 | 1,040.00 | 1,060.00 | 1,035.00 | 1,055.00 | 2,540,400 | 0 |
| 21-Nov-2025 | 1,020.00 | 1,040.00 | 1,010.00 | 1,035.00 | 1,892,100 | 0 |
| 20-Nov-2025 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 381,500 | 0 |
| 19-Nov-2025 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 305,200 | 0 |
| 18-Nov-2025 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 519,700 | 0 |
| 17-Nov-2025 | 1,005.00 | 1,005.00 | 970.00 | 995.00 | 1,422,400 | 0 |
| 14-Nov-2025 | 1,020.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,064,400 | 0 |
| 13-Nov-2025 | 1,035.00 | 1,040.00 | 1,005.00 | 1,020.00 | 1,332,300 | 0 |
| 12-Nov-2025 | 1,020.00 | 1,035.00 | 1,015.00 | 1,020.00 | 453,100 | 0 |
| 11-Nov-2025 | 1,025.00 | 1,030.00 | 1,020.00 | 1,020.00 | 583,200 | 0 |
| 10-Nov-2025 | 1,040.00 | 1,045.00 | 1,015.00 | 1,025.00 | 1,938,600 | 0 |
| 07-Nov-2025 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 641,500 | 0 |
| 06-Nov-2025 | 1,030.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,049,700 | 0 |
| 05-Nov-2025 | 1,050.00 | 1,055.00 | 1,020.00 | 1,035.00 | 831,300 | 0 |
| 04-Nov-2025 | 1,065.00 | 1,070.00 | 1,035.00 | 1,050.00 | 902,100 | 0 |
| 03-Nov-2025 | 1,060.00 | 1,070.00 | 1,010.00 | 1,065.00 | 2,565,000 | 0 |
| 31-Oct-2025 | 1,085.00 | 1,085.00 | 1,040.00 | 1,050.00 | 2,342,200 | 0 |
| 30-Oct-2025 | 1,090.00 | 1,115.00 | 1,065.00 | 1,080.00 | 1,816,700 | 0 |
| 29-Oct-2025 | 1,100.00 | 1,115.00 | 1,085.00 | 1,090.00 | 1,627,800 | 0 |
| 28-Oct-2025 | 1,120.00 | 1,125.00 | 1,080.00 | 1,100.00 | 4,883,400 | 0 |
| 27-Oct-2025 | 1,070.00 | 1,200.00 | 1,040.00 | 1,120.00 | 20,565,400 | 0 |
| 24-Oct-2025 | 1,005.00 | 1,040.00 | 995.00 | 1,010.00 | 3,250,500 | 0 |
| 23-Oct-2025 | 995.00 | 1,035.00 | 985.00 | 1,005.00 | 2,662,500 | 0 |
| 22-Oct-2025 | 990.00 | 1,000.00 | 985.00 | 995.00 | 767,800 | 0 |
| 21-Oct-2025 | 980.00 | 990.00 | 970.00 | 980.00 | 353,400 | 0 |
| 20-Oct-2025 | 960.00 | 985.00 | 960.00 | 975.00 | 407,900 | 0 |
| 17-Oct-2025 | 985.00 | 985.00 | 950.00 | 960.00 | 955,500 | 0 |
| 16-Oct-2025 | 970.00 | 1,000.00 | 960.00 | 980.00 | 1,011,000 | 0 |
| 15-Oct-2025 | 995.00 | 1,000.00 | 940.00 | 970.00 | 1,741,400 | 0 |
| 14-Oct-2025 | 1,000.00 | 1,015.00 | 980.00 | 990.00 | 1,477,400 | 0 |
| 13-Oct-2025 | 995.00 | 995.00 | 980.00 | 995.00 | 497,300 | 0 |
| 10-Oct-2025 | 995.00 | 1,005.00 | 990.00 | 995.00 | 520,500 | 0 |
| 09-Oct-2025 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 2,129,800 | 0 |
| 08-Oct-2025 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 1,576,800 | 0 |
| 07-Oct-2025 | 1,035.00 | 1,035.00 | 990.00 | 995.00 | 1,003,400 | 0 |
| 06-Oct-2025 | 1,030.00 | 1,035.00 | 995.00 | 1,015.00 | 3,131,300 | 0 |
| 03-Oct-2025 | 1,025.00 | 1,040.00 | 1,020.00 | 1,025.00 | 669,900 | 0 |
| 02-Oct-2025 | 1,020.00 | 1,040.00 | 1,020.00 | 1,025.00 | 848,600 | 0 |
| 01-Oct-2025 | 1,015.00 | 1,030.00 | 990.00 | 1,015.00 | 2,579,700 | 0 |
| 30-Sep-2025 | 1,020.00 | 1,020.00 | 990.00 | 1,005.00 | 598,700 | 0 |
| 29-Sep-2025 | 1,000.00 | 1,015.00 | 990.00 | 1,010.00 | 762,100 | 0 |
| 26-Sep-2025 | 995.00 | 1,000.00 | 990.00 | 990.00 | 380,900 | 0 |
| 25-Sep-2025 | 1,000.00 | 1,005.00 | 980.00 | 995.00 | 1,090,400 | 0 |
| 24-Sep-2025 | 995.00 | 995.00 | 980.00 | 995.00 | 340,500 | 0 |
| 23-Sep-2025 | 985.00 | 995.00 | 985.00 | 985.00 | 398,300 | 0 |
| 22-Sep-2025 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 402,500 | 0 |
| 19-Sep-2025 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 305,900 | 0 |
| 18-Sep-2025 | 990.00 | 1,005.00 | 980.00 | 1,005.00 | 602,500 | 0 |
| 17-Sep-2025 | 995.00 | 1,000.00 | 990.00 | 990.00 | 345,200 | 0 |
| 16-Sep-2025 | 1,005.00 | 1,005.00 | 985.00 | 990.00 | 1,693,100 | 0 |
| 15-Sep-2025 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 745,600 | 0 |
| 12-Sep-2025 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 512,600 | 0 |
| 11-Sep-2025 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 189,500 | 0 |
| 10-Sep-2025 | 1,000.00 | 1,000.00 | 985.00 | 995.00 | 443,500 | 0 |
| 09-Sep-2025 | 1,000.00 | 1,000.00 | 985.00 | 1,000.00 | 1,011,900 | 0 |
| 08-Sep-2025 | 990.00 | 1,025.00 | 990.00 | 1,000.00 | 1,321,900 | 0 |
| 04-Sep-2025 | 1,015.00 | 1,025.00 | 985.00 | 985.00 | 1,276,000 | 0 |
| 03-Sep-2025 | 1,010.00 | 1,025.00 | 1,010.00 | 1,010.00 | 532,500 | 0 |
| 02-Sep-2025 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 712,800 | 0 |
| 01-Sep-2025 | 995.00 | 995.00 | 945.00 | 990.00 | 2,340,200 | 0 |
| 29-Aug-2025 | 1,035.00 | 1,035.00 | 970.00 | 995.00 | 1,735,500 | 0 |
| 28-Aug-2025 | 1,005.00 | 1,050.00 | 1,005.00 | 1,030.00 | 1,906,600 | 0 |
| 27-Aug-2025 | 1,015.00 | 1,015.00 | 985.00 | 1,005.00 | 1,965,900 | 0 |
| 26-Aug-2025 | 1,035.00 | 1,045.00 | 995.00 | 1,015.00 | 1,539,800 | 0 |
| 25-Aug-2025 | 1,050.00 | 1,055.00 | 1,015.00 | 1,035.00 | 2,111,700 | 0 |
| 22-Aug-2025 | 1,045.00 | 1,090.00 | 1,030.00 | 1,045.00 | 6,710,300 | 0 |
| 21-Aug-2025 | 990.00 | 1,060.00 | 985.00 | 1,045.00 | 6,195,800 | 0 |
| 20-Aug-2025 | 960.00 | 975.00 | 960.00 | 975.00 | 1,357,800 | 0 |
| 19-Aug-2025 | 950.00 | 965.00 | 950.00 | 960.00 | 519,100 | 0 |
| 15-Aug-2025 | 960.00 | 960.00 | 940.00 | 945.00 | 1,716,300 | 0 |
| 14-Aug-2025 | 970.00 | 970.00 | 950.00 | 955.00 | 1,398,500 | 0 |
| 13-Aug-2025 | 970.00 | 970.00 | 960.00 | 965.00 | 371,800 | 0 |
| 12-Aug-2025 | 970.00 | 970.00 | 960.00 | 970.00 | 336,600 | 0 |
| 11-Aug-2025 | 960.00 | 970.00 | 960.00 | 965.00 | 459,400 | 0 |
| 08-Aug-2025 | 955.00 | 965.00 | 955.00 | 960.00 | 215,800 | 0 |
| 07-Aug-2025 | 950.00 | 965.00 | 945.00 | 955.00 | 1,647,800 | 0 |
| 06-Aug-2025 | 955.00 | 960.00 | 950.00 | 950.00 | 356,800 | 0 |
| 05-Aug-2025 | 955.00 | 955.00 | 945.00 | 955.00 | 1,265,900 | 0 |
| 04-Aug-2025 | 950.00 | 970.00 | 950.00 | 950.00 | 1,660,600 | 0 |
| 01-Aug-2025 | 955.00 | 960.00 | 950.00 | 950.00 | 2,299,800 | 0 |
| 31-Jul-2025 | 965.00 | 975.00 | 950.00 | 955.00 | 423,800 | 0 |
| 30-Jul-2025 | 970.00 | 980.00 | 955.00 | 960.00 | 404,000 | 0 |
| 29-Jul-2025 | 980.00 | 985.00 | 965.00 | 970.00 | 602,300 | 0 |
| 28-Jul-2025 | 990.00 | 990.00 | 975.00 | 980.00 | 744,600 | 0 |
| 25-Jul-2025 | 980.00 | 990.00 | 965.00 | 980.00 | 519,800 | 0 |
| 24-Jul-2025 | 955.00 | 980.00 | 950.00 | 970.00 | 1,048,400 | 0 |
| 23-Jul-2025 | 955.00 | 955.00 | 945.00 | 945.00 | 1,738,500 | 0 |
| 22-Jul-2025 | 960.00 | 965.00 | 945.00 | 955.00 | 1,136,600 | 0 |
| 21-Jul-2025 | 965.00 | 965.00 | 950.00 | 955.00 | 3,655,300 | 0 |