| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,745.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,319,900 | 0 |
| 08-Dec-2025 | 1,735.00 | 1,740.00 | 1,720.00 | 1,725.00 | 2,004,800 | 0 |
| 05-Dec-2025 | 1,750.00 | 1,750.00 | 1,735.00 | 1,735.00 | 418,500 | 0 |
| 04-Dec-2025 | 1,740.00 | 1,755.00 | 1,740.00 | 1,750.00 | 266,500 | 0 |
| 03-Dec-2025 | 1,740.00 | 1,750.00 | 1,740.00 | 1,740.00 | 577,900 | 0 |
| 02-Dec-2025 | 1,735.00 | 1,750.00 | 1,725.00 | 1,740.00 | 462,000 | 0 |
| 01-Dec-2025 | 1,760.00 | 1,760.00 | 1,730.00 | 1,735.00 | 1,121,200 | 0 |
| 28-Nov-2025 | 1,745.00 | 1,780.00 | 1,735.00 | 1,760.00 | 1,349,300 | 0 |
| 27-Nov-2025 | 1,750.00 | 1,765.00 | 1,745.00 | 1,745.00 | 604,100 | 0 |
| 26-Nov-2025 | 1,750.00 | 1,760.00 | 1,750.00 | 1,750.00 | 716,800 | 0 |
| 25-Nov-2025 | 1,785.00 | 1,785.00 | 1,750.00 | 1,750.00 | 1,910,200 | 0 |
| 24-Nov-2025 | 1,755.00 | 1,790.00 | 1,755.00 | 1,785.00 | 1,460,500 | 0 |
| 21-Nov-2025 | 1,760.00 | 1,765.00 | 1,750.00 | 1,755.00 | 536,300 | 0 |
| 20-Nov-2025 | 1,760.00 | 1,770.00 | 1,755.00 | 1,755.00 | 738,200 | 0 |
| 19-Nov-2025 | 1,765.00 | 1,780.00 | 1,755.00 | 1,760.00 | 1,027,900 | 0 |
| 18-Nov-2025 | 1,775.00 | 1,780.00 | 1,765.00 | 1,765.00 | 717,900 | 0 |
| 17-Nov-2025 | 1,760.00 | 1,800.00 | 1,760.00 | 1,770.00 | 1,327,700 | 0 |
| 14-Nov-2025 | 1,765.00 | 1,765.00 | 1,750.00 | 1,760.00 | 761,600 | 0 |
| 13-Nov-2025 | 1,770.00 | 1,775.00 | 1,755.00 | 1,765.00 | 772,200 | 0 |
| 12-Nov-2025 | 1,750.00 | 1,775.00 | 1,750.00 | 1,770.00 | 1,417,000 | 0 |
| 11-Nov-2025 | 1,760.00 | 1,765.00 | 1,750.00 | 1,750.00 | 2,634,000 | 0 |
| 10-Nov-2025 | 1,805.00 | 1,810.00 | 1,760.00 | 1,765.00 | 3,094,600 | 0 |
| 07-Nov-2025 | 1,830.00 | 1,830.00 | 1,785.00 | 1,805.00 | 1,169,300 | 0 |
| 06-Nov-2025 | 1,800.00 | 1,825.00 | 1,790.00 | 1,820.00 | 2,094,200 | 0 |
| 05-Nov-2025 | 1,750.00 | 1,830.00 | 1,730.00 | 1,800.00 | 4,591,900 | 0 |
| 04-Nov-2025 | 1,790.00 | 1,790.00 | 1,750.00 | 1,750.00 | 4,129,900 | 0 |
| 03-Nov-2025 | 1,770.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,024,000 | 0 |
| 31-Oct-2025 | 1,810.00 | 1,810.00 | 1,765.00 | 1,770.00 | 3,100,100 | 0 |
| 30-Oct-2025 | 1,850.00 | 1,850.00 | 1,785.00 | 1,810.00 | 4,219,200 | 0 |
| 29-Oct-2025 | 1,800.00 | 1,935.00 | 1,800.00 | 1,850.00 | 12,062,100 | 0 |
| 28-Oct-2025 | 1,785.00 | 1,830.00 | 1,705.00 | 1,780.00 | 5,402,600 | 0 |
| 27-Oct-2025 | 1,810.00 | 1,830.00 | 1,775.00 | 1,780.00 | 1,898,700 | 0 |
| 24-Oct-2025 | 1,815.00 | 1,820.00 | 1,770.00 | 1,805.00 | 2,050,000 | 0 |
| 23-Oct-2025 | 1,780.00 | 1,830.00 | 1,780.00 | 1,810.00 | 1,552,300 | 0 |
| 22-Oct-2025 | 1,815.00 | 1,815.00 | 1,785.00 | 1,790.00 | 1,228,600 | 0 |
| 21-Oct-2025 | 1,760.00 | 1,815.00 | 1,720.00 | 1,815.00 | 2,970,000 | 0 |
| 20-Oct-2025 | 1,720.00 | 1,770.00 | 1,695.00 | 1,760.00 | 4,703,300 | 0 |
| 17-Oct-2025 | 1,745.00 | 1,745.00 | 1,695.00 | 1,715.00 | 3,200,500 | 0 |
| 16-Oct-2025 | 1,775.00 | 1,775.00 | 1,735.00 | 1,735.00 | 2,957,100 | 0 |
| 15-Oct-2025 | 1,775.00 | 1,790.00 | 1,755.00 | 1,775.00 | 951,500 | 0 |
| 14-Oct-2025 | 1,810.00 | 1,810.00 | 1,755.00 | 1,770.00 | 1,649,400 | 0 |
| 13-Oct-2025 | 1,850.00 | 1,850.00 | 1,805.00 | 1,810.00 | 1,876,300 | 0 |
| 10-Oct-2025 | 1,800.00 | 1,850.00 | 1,800.00 | 1,850.00 | 2,933,000 | 0 |
| 09-Oct-2025 | 1,775.00 | 1,800.00 | 1,775.00 | 1,795.00 | 1,836,500 | 0 |
| 08-Oct-2025 | 1,775.00 | 1,775.00 | 1,755.00 | 1,775.00 | 1,270,700 | 0 |
| 07-Oct-2025 | 1,775.00 | 1,780.00 | 1,770.00 | 1,770.00 | 894,300 | 0 |
| 06-Oct-2025 | 1,775.00 | 1,795.00 | 1,770.00 | 1,775.00 | 936,600 | 0 |
| 03-Oct-2025 | 1,780.00 | 1,785.00 | 1,770.00 | 1,775.00 | 597,100 | 0 |
| 02-Oct-2025 | 1,775.00 | 1,785.00 | 1,755.00 | 1,770.00 | 1,334,900 | 0 |
| 01-Oct-2025 | 1,770.00 | 1,780.00 | 1,755.00 | 1,775.00 | 1,107,500 | 0 |
| 30-Sep-2025 | 1,775.00 | 1,780.00 | 1,760.00 | 1,770.00 | 676,300 | 0 |
| 29-Sep-2025 | 1,770.00 | 1,780.00 | 1,750.00 | 1,775.00 | 1,253,400 | 0 |
| 26-Sep-2025 | 1,770.00 | 1,780.00 | 1,755.00 | 1,765.00 | 687,700 | 0 |
| 25-Sep-2025 | 1,785.00 | 1,800.00 | 1,770.00 | 1,770.00 | 911,700 | 0 |
| 24-Sep-2025 | 1,815.00 | 1,820.00 | 1,785.00 | 1,785.00 | 939,100 | 0 |
| 23-Sep-2025 | 1,810.00 | 1,820.00 | 1,785.00 | 1,820.00 | 747,200 | 0 |
| 22-Sep-2025 | 1,870.00 | 1,870.00 | 1,800.00 | 1,810.00 | 1,308,100 | 0 |
| 19-Sep-2025 | 1,805.00 | 1,875.00 | 1,785.00 | 1,875.00 | 1,149,000 | 0 |
| 18-Sep-2025 | 1,830.00 | 1,830.00 | 1,785.00 | 1,805.00 | 960,800 | 0 |
| 17-Sep-2025 | 1,820.00 | 1,840.00 | 1,815.00 | 1,825.00 | 1,174,600 | 0 |
| 16-Sep-2025 | 1,795.00 | 1,820.00 | 1,795.00 | 1,815.00 | 2,471,100 | 0 |
| 15-Sep-2025 | 1,785.00 | 1,805.00 | 1,780.00 | 1,790.00 | 1,227,500 | 0 |
| 12-Sep-2025 | 1,765.00 | 1,785.00 | 1,760.00 | 1,785.00 | 1,188,900 | 0 |
| 11-Sep-2025 | 1,765.00 | 1,775.00 | 1,755.00 | 1,765.00 | 991,600 | 0 |
| 10-Sep-2025 | 1,770.00 | 1,775.00 | 1,755.00 | 1,760.00 | 268,700 | 0 |
| 09-Sep-2025 | 1,775.00 | 1,775.00 | 1,735.00 | 1,760.00 | 1,936,300 | 0 |
| 08-Sep-2025 | 1,795.00 | 1,800.00 | 1,775.00 | 1,780.00 | 1,034,600 | 0 |
| 04-Sep-2025 | 1,800.00 | 1,800.00 | 1,780.00 | 1,790.00 | 876,000 | 0 |
| 03-Sep-2025 | 1,800.00 | 1,815.00 | 1,795.00 | 1,795.00 | 1,116,100 | 0 |
| 02-Sep-2025 | 1,780.00 | 1,820.00 | 1,780.00 | 1,800.00 | 785,500 | 0 |
| 01-Sep-2025 | 1,755.00 | 1,790.00 | 1,730.00 | 1,775.00 | 2,561,900 | 0 |
| 29-Aug-2025 | 1,795.00 | 1,810.00 | 1,780.00 | 1,800.00 | 2,058,000 | 0 |
| 28-Aug-2025 | 1,820.00 | 1,825.00 | 1,795.00 | 1,805.00 | 2,248,800 | 0 |
| 27-Aug-2025 | 1,840.00 | 1,840.00 | 1,810.00 | 1,820.00 | 2,163,700 | 0 |
| 26-Aug-2025 | 1,885.00 | 1,890.00 | 1,835.00 | 1,835.00 | 4,042,400 | 0 |
| 25-Aug-2025 | 1,890.00 | 1,905.00 | 1,870.00 | 1,885.00 | 1,142,700 | 0 |
| 22-Aug-2025 | 1,890.00 | 1,905.00 | 1,875.00 | 1,890.00 | 953,900 | 0 |
| 21-Aug-2025 | 1,890.00 | 1,915.00 | 1,880.00 | 1,885.00 | 1,481,800 | 0 |
| 20-Aug-2025 | 1,870.00 | 1,900.00 | 1,865.00 | 1,890.00 | 715,800 | 0 |
| 19-Aug-2025 | 1,855.00 | 1,895.00 | 1,845.00 | 1,870.00 | 1,480,000 | 0 |
| 15-Aug-2025 | 1,890.00 | 1,895.00 | 1,855.00 | 1,855.00 | 2,682,900 | 0 |
| 14-Aug-2025 | 1,895.00 | 1,905.00 | 1,885.00 | 1,890.00 | 1,704,500 | 0 |
| 13-Aug-2025 | 1,900.00 | 1,905.00 | 1,890.00 | 1,895.00 | 1,150,300 | 0 |
| 12-Aug-2025 | 1,925.00 | 1,930.00 | 1,880.00 | 1,900.00 | 1,909,900 | 0 |
| 11-Aug-2025 | 1,910.00 | 1,930.00 | 1,900.00 | 1,925.00 | 1,278,100 | 0 |
| 08-Aug-2025 | 1,900.00 | 1,915.00 | 1,890.00 | 1,900.00 | 2,817,300 | 0 |
| 07-Aug-2025 | 1,910.00 | 1,935.00 | 1,900.00 | 1,900.00 | 1,394,000 | 0 |
| 06-Aug-2025 | 1,925.00 | 1,945.00 | 1,910.00 | 1,910.00 | 1,639,300 | 0 |
| 05-Aug-2025 | 1,915.00 | 1,945.00 | 1,915.00 | 1,925.00 | 795,700 | 0 |
| 04-Aug-2025 | 1,960.00 | 1,960.00 | 1,905.00 | 1,910.00 | 2,140,700 | 0 |
| 01-Aug-2025 | 1,960.00 | 1,965.00 | 1,915.00 | 1,930.00 | 3,211,400 | 0 |
| 31-Jul-2025 | 1,980.00 | 1,990.00 | 1,930.00 | 1,950.00 | 2,170,500 | 0 |
| 30-Jul-2025 | 2,000.00 | 2,030.00 | 1,960.00 | 1,980.00 | 4,159,500 | 0 |
| 29-Jul-2025 | 2,020.00 | 2,050.00 | 1,990.00 | 1,995.00 | 2,815,100 | 0 |
| 28-Jul-2025 | 1,915.00 | 2,020.00 | 1,910.00 | 2,000.00 | 4,478,700 | 0 |
| 25-Jul-2025 | 1,905.00 | 1,950.00 | 1,905.00 | 1,910.00 | 2,962,400 | 0 |
| 24-Jul-2025 | 1,920.00 | 1,925.00 | 1,875.00 | 1,915.00 | 1,606,300 | 0 |
| 23-Jul-2025 | 1,910.00 | 1,920.00 | 1,895.00 | 1,920.00 | 818,500 | 0 |
| 22-Jul-2025 | 1,905.00 | 1,920.00 | 1,895.00 | 1,905.00 | 1,438,100 | 0 |
| 21-Jul-2025 | 1,915.00 | 1,930.00 | 1,900.00 | 1,905.00 | 726,100 | 0 |