| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 3,840.00 | 4,370.00 | 3,420.00 | 3,600.00 | 121,371,500 | 0 |
| 08-Dec-2025 | 2,940.00 | 3,670.00 | 2,860.00 | 3,670.00 | 56,419,700 | 0 |
| 05-Dec-2025 | 3,050.00 | 3,060.00 | 2,930.00 | 2,940.00 | 8,858,300 | 0 |
| 04-Dec-2025 | 3,040.00 | 3,220.00 | 3,030.00 | 3,040.00 | 8,078,600 | 0 |
| 03-Dec-2025 | 3,120.00 | 3,150.00 | 3,000.00 | 3,030.00 | 7,903,600 | 0 |
| 02-Dec-2025 | 3,200.00 | 3,260.00 | 3,110.00 | 3,110.00 | 5,203,800 | 0 |
| 01-Dec-2025 | 3,290.00 | 3,300.00 | 3,170.00 | 3,180.00 | 6,040,700 | 0 |
| 28-Nov-2025 | 3,380.00 | 3,380.00 | 3,270.00 | 3,290.00 | 3,341,900 | 0 |
| 27-Nov-2025 | 3,300.00 | 3,590.00 | 3,300.00 | 3,340.00 | 13,786,500 | 0 |
| 26-Nov-2025 | 3,380.00 | 3,390.00 | 3,250.00 | 3,300.00 | 8,848,000 | 0 |
| 25-Nov-2025 | 3,460.00 | 3,490.00 | 3,380.00 | 3,400.00 | 7,309,600 | 0 |
| 24-Nov-2025 | 3,490.00 | 3,530.00 | 3,430.00 | 3,450.00 | 5,768,800 | 0 |
| 21-Nov-2025 | 3,560.00 | 3,570.00 | 3,480.00 | 3,490.00 | 3,086,200 | 0 |
| 20-Nov-2025 | 3,580.00 | 3,600.00 | 3,500.00 | 3,520.00 | 3,677,200 | 0 |
| 19-Nov-2025 | 3,520.00 | 3,620.00 | 3,520.00 | 3,540.00 | 2,956,400 | 0 |
| 18-Nov-2025 | 3,610.00 | 3,610.00 | 3,520.00 | 3,520.00 | 4,928,200 | 0 |
| 17-Nov-2025 | 3,700.00 | 3,730.00 | 3,580.00 | 3,620.00 | 7,483,500 | 0 |
| 14-Nov-2025 | 3,770.00 | 3,930.00 | 3,660.00 | 3,690.00 | 19,533,500 | 0 |
| 13-Nov-2025 | 3,860.00 | 3,980.00 | 3,700.00 | 3,750.00 | 19,914,100 | 0 |
| 12-Nov-2025 | 3,510.00 | 4,100.00 | 3,450.00 | 3,830.00 | 68,083,600 | 0 |
| 11-Nov-2025 | 3,620.00 | 3,620.00 | 3,370.00 | 3,410.00 | 15,642,700 | 0 |
| 10-Nov-2025 | 3,670.00 | 3,690.00 | 3,600.00 | 3,610.00 | 8,636,000 | 0 |
| 07-Nov-2025 | 3,730.00 | 3,770.00 | 3,660.00 | 3,670.00 | 10,211,000 | 0 |
| 06-Nov-2025 | 3,710.00 | 3,750.00 | 3,650.00 | 3,690.00 | 6,592,700 | 0 |
| 05-Nov-2025 | 3,630.00 | 3,770.00 | 3,550.00 | 3,710.00 | 13,285,900 | 0 |
| 04-Nov-2025 | 3,740.00 | 3,790.00 | 3,590.00 | 3,630.00 | 11,494,300 | 0 |
| 03-Nov-2025 | 3,910.00 | 3,920.00 | 3,700.00 | 3,740.00 | 21,144,400 | 0 |
| 31-Oct-2025 | 3,620.00 | 4,020.00 | 3,530.00 | 3,910.00 | 47,785,900 | 0 |
| 30-Oct-2025 | 3,890.00 | 3,900.00 | 3,560.00 | 3,620.00 | 19,610,300 | 0 |
| 29-Oct-2025 | 3,900.00 | 4,110.00 | 3,810.00 | 3,830.00 | 22,747,700 | 0 |
| 28-Oct-2025 | 3,940.00 | 4,110.00 | 3,440.00 | 3,840.00 | 28,121,000 | 0 |
| 27-Oct-2025 | 4,900.00 | 4,960.00 | 3,850.00 | 3,930.00 | 65,823,100 | 0 |
| 24-Oct-2025 | 5,275.00 | 5,950.00 | 4,150.00 | 4,520.00 | 174,949,200 | 0 |
| 23-Oct-2025 | 4,290.00 | 4,870.00 | 4,270.00 | 4,870.00 | 116,972,500 | 0 |
| 22-Oct-2025 | 2,660.00 | 3,900.00 | 2,660.00 | 3,900.00 | 148,513,200 | 0 |
| 21-Oct-2025 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 4,282,800 | 0 |
| 20-Oct-2025 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 7,764,300 | 0 |
| 17-Oct-2025 | 4,300.00 | 4,490.00 | 4,300.00 | 4,300.00 | 22,029,400 | 0 |
| 16-Oct-2025 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 1,696,900 | 0 |
| 15-Oct-2025 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 951,800 | 0 |
| 14-Oct-2025 | 9,000.00 | 9,600.00 | 6,950.00 | 6,950.00 | 11,584,600 | 0 |
| 13-Oct-2025 | 8,175.00 | 8,175.00 | 8,175.00 | 8,175.00 | 1,124,500 | 0 |
| 10-Oct-2025 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 2,009,500 | 0 |
| 09-Oct-2025 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 3,560,900 | 0 |
| 08-Oct-2025 | 6,175.00 | 6,175.00 | 6,175.00 | 6,175.00 | 6,551,000 | 0 |
| 07-Oct-2025 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 2,288,500 | 0 |
| 06-Oct-2025 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 1,415,100 | 0 |
| 03-Oct-2025 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 2,547,800 | 0 |
| 02-Oct-2025 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0 | 0 |
| 01-Oct-2025 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0 | 0 |
| 30-Sep-2025 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0 | 0 |
| 29-Sep-2025 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0 | 0 |
| 26-Sep-2025 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0 | 0 |
| 25-Sep-2025 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0 | 0 |
| 24-Sep-2025 | 4,230.00 | 4,250.00 | 3,730.00 | 4,250.00 | 64,981,900 | 0 |
| 23-Sep-2025 | 3,380.00 | 3,400.00 | 3,130.00 | 3,400.00 | 10,682,800 | 0 |
| 22-Sep-2025 | 2,500.00 | 2,720.00 | 2,490.00 | 2,720.00 | 17,544,300 | 0 |
| 19-Sep-2025 | 1,750.00 | 2,180.00 | 1,750.00 | 2,180.00 | 39,485,000 | 0 |
| 18-Sep-2025 | 1,800.00 | 1,800.00 | 1,750.00 | 1,750.00 | 4,390,600 | 0 |
| 17-Sep-2025 | 1,790.00 | 1,800.00 | 1,790.00 | 1,790.00 | 5,802,700 | 0 |
| 16-Sep-2025 | 1,570.00 | 1,660.00 | 1,570.00 | 1,660.00 | 4,263,300 | 0 |
| 15-Sep-2025 | 1,550.00 | 1,550.00 | 1,480.00 | 1,510.00 | 10,568,000 | 0 |
| 12-Sep-2025 | 1,770.00 | 1,770.00 | 1,620.00 | 1,620.00 | 5,913,800 | 0 |
| 11-Sep-2025 | 1,850.00 | 1,850.00 | 1,800.00 | 1,800.00 | 9,990,100 | 0 |
| 10-Sep-2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 7,265,600 | 0 |
| 09-Sep-2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0 | 0 |
| 08-Sep-2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0 | 0 |
| 04-Sep-2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0 | 0 |
| 03-Sep-2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0 | 0 |
| 02-Sep-2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0 | 0 |
| 01-Sep-2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0 | 0 |
| 29-Aug-2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0 | 0 |
| 28-Aug-2025 | 1,550.00 | 1,665.00 | 1,400.00 | 1,665.00 | 53,664,100 | 0 |
| 27-Aug-2025 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0 | 0 |
| 26-Aug-2025 | 1,070.00 | 1,335.00 | 1,040.00 | 1,335.00 | 86,447,400 | 0 |
| 25-Aug-2025 | 1,060.00 | 1,075.00 | 1,030.00 | 1,070.00 | 24,651,300 | 0 |
| 22-Aug-2025 | 1,055.00 | 1,060.00 | 955.00 | 1,020.00 | 27,380,200 | 0 |
| 21-Aug-2025 | 1,055.00 | 1,155.00 | 975.00 | 1,055.00 | 120,283,600 | 0 |
| 20-Aug-2025 | 805.00 | 1,005.00 | 790.00 | 1,005.00 | 142,809,800 | 0 |
| 19-Aug-2025 | 755.00 | 815.00 | 750.00 | 805.00 | 28,437,000 | 0 |
| 15-Aug-2025 | 815.00 | 830.00 | 725.00 | 740.00 | 47,622,400 | 0 |
| 14-Aug-2025 | 700.00 | 795.00 | 670.00 | 795.00 | 65,113,400 | 0 |
| 13-Aug-2025 | 710.00 | 720.00 | 695.00 | 700.00 | 9,027,100 | 0 |
| 12-Aug-2025 | 705.00 | 735.00 | 690.00 | 705.00 | 21,818,200 | 0 |
| 11-Aug-2025 | 635.00 | 735.00 | 635.00 | 700.00 | 38,878,700 | 0 |
| 08-Aug-2025 | 615.00 | 670.00 | 590.00 | 630.00 | 26,478,900 | 0 |
| 07-Aug-2025 | 695.00 | 700.00 | 610.00 | 625.00 | 30,956,000 | 0 |
| 06-Aug-2025 | 740.00 | 765.00 | 690.00 | 695.00 | 33,144,500 | 0 |
| 05-Aug-2025 | 780.00 | 795.00 | 715.00 | 735.00 | 23,886,200 | 0 |
| 04-Aug-2025 | 720.00 | 830.00 | 720.00 | 775.00 | 85,206,000 | 0 |
| 01-Aug-2025 | 755.00 | 765.00 | 675.00 | 715.00 | 28,548,500 | 0 |
| 31-Jul-2025 | 765.00 | 850.00 | 710.00 | 740.00 | 141,732,700 | 0 |
| 30-Jul-2025 | 600.00 | 680.00 | 595.00 | 680.00 | 63,821,600 | 0 |
| 29-Jul-2025 | 444.00 | 545.00 | 444.00 | 545.00 | 75,100,400 | 0 |
| 28-Jul-2025 | 414.00 | 444.00 | 412.00 | 436.00 | 12,529,500 | 0 |
| 25-Jul-2025 | 426.00 | 426.00 | 408.00 | 410.00 | 3,604,300 | 0 |
| 24-Jul-2025 | 422.00 | 430.00 | 416.00 | 422.00 | 3,660,600 | 0 |
| 23-Jul-2025 | 430.00 | 434.00 | 408.00 | 422.00 | 5,616,100 | 0 |
| 22-Jul-2025 | 450.00 | 460.00 | 422.00 | 424.00 | 12,845,600 | 0 |
| 21-Jul-2025 | 440.00 | 464.00 | 418.00 | 450.00 | 31,274,900 | 0 |