| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 | 0 |
| 08-Dec-2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 | 0 |
| 05-Dec-2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 | 0 |
| 04-Dec-2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 | 0 |
| 03-Dec-2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 | 0 |
| 02-Dec-2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 | 0 |
| 01-Dec-2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 | 0 |
| 28-Nov-2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 | 0 |
| 27-Nov-2025 | 3,930.00 | 4,920.00 | 3,840.00 | 4,700.00 | 10,708,500 | 0 |
| 26-Nov-2025 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0 | 0 |
| 25-Nov-2025 | 3,200.00 | 4,150.00 | 3,100.00 | 3,940.00 | 12,127,500 | 0 |
| 24-Nov-2025 | 2,680.00 | 3,320.00 | 2,680.00 | 3,320.00 | 8,821,300 | 0 |
| 21-Nov-2025 | 2,220.00 | 2,680.00 | 2,220.00 | 2,660.00 | 9,297,000 | 0 |
| 20-Nov-2025 | 2,220.00 | 2,310.00 | 2,150.00 | 2,240.00 | 2,100,600 | 0 |
| 19-Nov-2025 | 2,010.00 | 2,300.00 | 1,970.00 | 2,200.00 | 4,330,000 | 0 |
| 18-Nov-2025 | 2,080.00 | 2,090.00 | 1,950.00 | 2,010.00 | 1,940,000 | 0 |
| 17-Nov-2025 | 1,805.00 | 2,080.00 | 1,780.00 | 2,070.00 | 6,597,800 | 0 |
| 14-Nov-2025 | 1,725.00 | 1,830.00 | 1,690.00 | 1,800.00 | 3,369,500 | 0 |
| 13-Nov-2025 | 1,670.00 | 1,735.00 | 1,660.00 | 1,705.00 | 979,800 | 0 |
| 12-Nov-2025 | 1,620.00 | 1,680.00 | 1,595.00 | 1,650.00 | 2,457,400 | 0 |
| 11-Nov-2025 | 1,625.00 | 1,630.00 | 1,595.00 | 1,620.00 | 199,500 | 0 |
| 10-Nov-2025 | 1,610.00 | 1,650.00 | 1,580.00 | 1,630.00 | 494,700 | 0 |
| 07-Nov-2025 | 1,620.00 | 1,635.00 | 1,590.00 | 1,620.00 | 329,300 | 0 |
| 06-Nov-2025 | 1,620.00 | 1,670.00 | 1,610.00 | 1,620.00 | 1,158,000 | 0 |
| 05-Nov-2025 | 1,600.00 | 1,620.00 | 1,560.00 | 1,605.00 | 501,300 | 0 |
| 04-Nov-2025 | 1,605.00 | 1,625.00 | 1,590.00 | 1,590.00 | 181,800 | 0 |
| 03-Nov-2025 | 1,600.00 | 1,625.00 | 1,560.00 | 1,600.00 | 541,200 | 0 |
| 31-Oct-2025 | 1,600.00 | 1,630.00 | 1,555.00 | 1,590.00 | 1,280,700 | 0 |
| 30-Oct-2025 | 1,475.00 | 1,590.00 | 1,455.00 | 1,555.00 | 1,224,700 | 0 |
| 29-Oct-2025 | 1,410.00 | 1,510.00 | 1,370.00 | 1,475.00 | 1,226,200 | 0 |
| 28-Oct-2025 | 1,360.00 | 1,410.00 | 1,355.00 | 1,400.00 | 927,600 | 0 |
| 27-Oct-2025 | 1,395.00 | 1,395.00 | 1,340.00 | 1,355.00 | 1,588,400 | 0 |
| 24-Oct-2025 | 1,380.00 | 1,400.00 | 1,340.00 | 1,370.00 | 1,917,000 | 0 |
| 23-Oct-2025 | 1,390.00 | 1,430.00 | 1,350.00 | 1,380.00 | 2,096,700 | 0 |
| 22-Oct-2025 | 1,350.00 | 1,410.00 | 1,345.00 | 1,380.00 | 1,110,100 | 0 |
| 21-Oct-2025 | 1,370.00 | 1,420.00 | 1,350.00 | 1,350.00 | 1,423,900 | 0 |
| 20-Oct-2025 | 1,310.00 | 1,395.00 | 1,295.00 | 1,350.00 | 1,460,500 | 0 |
| 17-Oct-2025 | 1,490.00 | 1,500.00 | 1,305.00 | 1,305.00 | 2,518,200 | 0 |
| 16-Oct-2025 | 1,530.00 | 1,570.00 | 1,485.00 | 1,490.00 | 279,400 | 0 |
| 15-Oct-2025 | 1,575.00 | 1,580.00 | 1,480.00 | 1,520.00 | 607,700 | 0 |
| 14-Oct-2025 | 1,620.00 | 1,690.00 | 1,510.00 | 1,575.00 | 1,450,900 | 0 |
| 13-Oct-2025 | 1,470.00 | 1,680.00 | 1,435.00 | 1,610.00 | 2,408,300 | 0 |
| 10-Oct-2025 | 1,455.00 | 1,510.00 | 1,440.00 | 1,500.00 | 612,200 | 0 |
| 09-Oct-2025 | 1,365.00 | 1,600.00 | 1,350.00 | 1,495.00 | 4,286,300 | 0 |
| 08-Oct-2025 | 1,540.00 | 1,560.00 | 1,305.00 | 1,305.00 | 973,300 | 0 |
| 07-Oct-2025 | 1,545.00 | 1,590.00 | 1,500.00 | 1,530.00 | 1,004,300 | 0 |
| 06-Oct-2025 | 1,550.00 | 1,575.00 | 1,505.00 | 1,540.00 | 1,056,400 | 0 |
| 03-Oct-2025 | 1,605.00 | 1,650.00 | 1,400.00 | 1,550.00 | 2,272,800 | 0 |
| 02-Oct-2025 | 1,630.00 | 1,655.00 | 1,545.00 | 1,605.00 | 791,100 | 0 |
| 01-Oct-2025 | 1,670.00 | 1,680.00 | 1,610.00 | 1,640.00 | 300,700 | 0 |
| 30-Sep-2025 | 1,750.00 | 1,750.00 | 1,630.00 | 1,650.00 | 775,100 | 0 |
| 29-Sep-2025 | 1,525.00 | 1,680.00 | 1,460.00 | 1,620.00 | 1,883,000 | 0 |
| 26-Sep-2025 | 1,610.00 | 1,740.00 | 1,440.00 | 1,525.00 | 3,556,200 | 0 |
| 25-Sep-2025 | 1,580.00 | 1,660.00 | 1,550.00 | 1,600.00 | 2,918,600 | 0 |
| 24-Sep-2025 | 1,770.00 | 1,790.00 | 1,510.00 | 1,510.00 | 2,950,700 | 0 |
| 23-Sep-2025 | 1,810.00 | 1,840.00 | 1,740.00 | 1,770.00 | 1,788,200 | 0 |
| 22-Sep-2025 | 1,855.00 | 1,980.00 | 1,835.00 | 1,835.00 | 3,347,600 | 0 |
| 19-Sep-2025 | 1,755.00 | 1,890.00 | 1,730.00 | 1,850.00 | 2,227,000 | 0 |
| 18-Sep-2025 | 1,575.00 | 1,800.00 | 1,535.00 | 1,755.00 | 4,698,000 | 0 |
| 17-Sep-2025 | 1,565.00 | 1,580.00 | 1,520.00 | 1,565.00 | 1,278,800 | 0 |
| 16-Sep-2025 | 1,550.00 | 1,600.00 | 1,465.00 | 1,560.00 | 2,258,400 | 0 |
| 15-Sep-2025 | 1,495.00 | 1,580.00 | 1,460.00 | 1,550.00 | 13,991,400 | 0 |
| 12-Sep-2025 | 1,380.00 | 1,460.00 | 1,380.00 | 1,460.00 | 1,772,100 | 0 |
| 11-Sep-2025 | 1,300.00 | 1,380.00 | 1,300.00 | 1,380.00 | 1,752,700 | 0 |
| 10-Sep-2025 | 1,210.00 | 1,300.00 | 1,210.00 | 1,300.00 | 322,600 | 0 |
| 09-Sep-2025 | 1,310.00 | 1,375.00 | 1,210.00 | 1,230.00 | 943,400 | 0 |
| 08-Sep-2025 | 1,355.00 | 1,375.00 | 1,310.00 | 1,310.00 | 656,000 | 0 |
| 04-Sep-2025 | 1,360.00 | 1,375.00 | 1,320.00 | 1,355.00 | 549,900 | 0 |
| 03-Sep-2025 | 1,240.00 | 1,390.00 | 1,240.00 | 1,345.00 | 1,802,700 | 0 |
| 02-Sep-2025 | 1,200.00 | 1,395.00 | 1,165.00 | 1,240.00 | 6,273,200 | 0 |
| 01-Sep-2025 | 1,220.00 | 1,270.00 | 1,205.00 | 1,210.00 | 767,800 | 0 |
| 29-Aug-2025 | 1,355.00 | 1,355.00 | 1,230.00 | 1,285.00 | 1,064,500 | 0 |
| 28-Aug-2025 | 1,300.00 | 1,360.00 | 1,255.00 | 1,355.00 | 782,600 | 0 |
| 27-Aug-2025 | 1,350.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,120,300 | 0 |
| 26-Aug-2025 | 1,400.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,101,700 | 0 |
| 25-Aug-2025 | 1,430.00 | 1,440.00 | 1,365.00 | 1,395.00 | 1,248,600 | 0 |
| 22-Aug-2025 | 1,455.00 | 1,470.00 | 1,410.00 | 1,440.00 | 771,300 | 0 |
| 21-Aug-2025 | 1,395.00 | 1,455.00 | 1,325.00 | 1,455.00 | 5,948,400 | 0 |
| 20-Aug-2025 | 1,320.00 | 1,400.00 | 1,225.00 | 1,395.00 | 5,299,900 | 0 |
| 19-Aug-2025 | 1,130.00 | 1,350.00 | 1,110.00 | 1,325.00 | 7,488,500 | 0 |
| 15-Aug-2025 | 1,130.00 | 1,150.00 | 1,100.00 | 1,140.00 | 385,000 | 0 |
| 14-Aug-2025 | 1,155.00 | 1,155.00 | 1,130.00 | 1,135.00 | 508,500 | 0 |
| 13-Aug-2025 | 1,130.00 | 1,155.00 | 1,105.00 | 1,155.00 | 355,800 | 0 |
| 12-Aug-2025 | 1,130.00 | 1,225.00 | 1,100.00 | 1,130.00 | 1,421,800 | 0 |
| 11-Aug-2025 | 1,075.00 | 1,130.00 | 1,065.00 | 1,130.00 | 948,700 | 0 |
| 08-Aug-2025 | 1,120.00 | 1,125.00 | 1,060.00 | 1,125.00 | 687,800 | 0 |
| 07-Aug-2025 | 1,120.00 | 1,135.00 | 1,075.00 | 1,125.00 | 1,410,100 | 0 |
| 06-Aug-2025 | 1,000.00 | 1,120.00 | 980.00 | 1,120.00 | 4,672,900 | 0 |
| 05-Aug-2025 | 1,030.00 | 1,035.00 | 980.00 | 1,000.00 | 482,800 | 0 |
| 04-Aug-2025 | 1,045.00 | 1,050.00 | 990.00 | 1,035.00 | 1,559,800 | 0 |
| 01-Aug-2025 | 925.00 | 1,050.00 | 900.00 | 1,050.00 | 2,403,600 | 0 |
| 31-Jul-2025 | 935.00 | 980.00 | 900.00 | 910.00 | 972,900 | 0 |
| 30-Jul-2025 | 925.00 | 935.00 | 905.00 | 925.00 | 361,500 | 0 |
| 29-Jul-2025 | 930.00 | 935.00 | 865.00 | 920.00 | 1,942,600 | 0 |
| 28-Jul-2025 | 925.00 | 965.00 | 915.00 | 925.00 | 1,119,200 | 0 |
| 25-Jul-2025 | 985.00 | 985.00 | 925.00 | 925.00 | 1,563,400 | 0 |
| 24-Jul-2025 | 980.00 | 1,000.00 | 910.00 | 985.00 | 2,376,000 | 0 |
| 23-Jul-2025 | 970.00 | 995.00 | 910.00 | 980.00 | 4,196,800 | 0 |
| 22-Jul-2025 | 845.00 | 1,010.00 | 830.00 | 965.00 | 6,052,100 | 0 |
| 21-Jul-2025 | 870.00 | 870.00 | 800.00 | 845.00 | 214,800 | 0 |