| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,950.00 | 1,985.00 | 1,925.00 | 1,925.00 | 2,978,700 | 0 |
| 08-Dec-2025 | 2,000.00 | 2,100.00 | 1,945.00 | 1,950.00 | 5,273,900 | 0 |
| 05-Dec-2025 | 2,120.00 | 2,200.00 | 1,990.00 | 2,000.00 | 6,956,600 | 0 |
| 04-Dec-2025 | 2,060.00 | 2,200.00 | 2,000.00 | 2,110.00 | 5,825,500 | 0 |
| 03-Dec-2025 | 2,020.00 | 2,140.00 | 1,965.00 | 2,030.00 | 4,571,300 | 0 |
| 02-Dec-2025 | 2,010.00 | 2,150.00 | 1,900.00 | 2,000.00 | 8,179,100 | 0 |
| 01-Dec-2025 | 2,200.00 | 2,290.00 | 1,995.00 | 1,995.00 | 8,407,200 | 0 |
| 28-Nov-2025 | 2,370.00 | 2,380.00 | 2,110.00 | 2,160.00 | 13,187,400 | 0 |
| 27-Nov-2025 | 2,400.00 | 2,500.00 | 2,320.00 | 2,340.00 | 4,560,100 | 0 |
| 26-Nov-2025 | 2,540.00 | 2,540.00 | 2,340.00 | 2,480.00 | 4,214,900 | 0 |
| 25-Nov-2025 | 2,600.00 | 2,620.00 | 2,510.00 | 2,520.00 | 3,114,000 | 0 |
| 24-Nov-2025 | 2,560.00 | 2,610.00 | 2,530.00 | 2,600.00 | 4,942,400 | 0 |
| 21-Nov-2025 | 2,600.00 | 2,620.00 | 2,530.00 | 2,570.00 | 4,212,400 | 0 |
| 20-Nov-2025 | 2,740.00 | 2,750.00 | 2,580.00 | 2,590.00 | 5,213,400 | 0 |
| 19-Nov-2025 | 2,690.00 | 2,760.00 | 2,670.00 | 2,720.00 | 3,676,000 | 0 |
| 18-Nov-2025 | 2,600.00 | 2,780.00 | 2,500.00 | 2,690.00 | 6,350,900 | 0 |
| 17-Nov-2025 | 2,650.00 | 2,840.00 | 2,560.00 | 2,590.00 | 8,412,700 | 0 |
| 14-Nov-2025 | 2,750.00 | 2,750.00 | 2,590.00 | 2,590.00 | 4,544,800 | 0 |
| 13-Nov-2025 | 2,830.00 | 2,860.00 | 2,720.00 | 2,750.00 | 4,052,200 | 0 |
| 12-Nov-2025 | 2,800.00 | 2,960.00 | 2,800.00 | 2,840.00 | 3,328,000 | 0 |
| 11-Nov-2025 | 2,820.00 | 2,920.00 | 2,790.00 | 2,800.00 | 4,980,700 | 0 |
| 10-Nov-2025 | 2,820.00 | 2,880.00 | 2,800.00 | 2,810.00 | 3,414,400 | 0 |
| 07-Nov-2025 | 2,800.00 | 2,920.00 | 2,700.00 | 2,800.00 | 10,033,900 | 0 |
| 06-Nov-2025 | 2,600.00 | 2,750.00 | 2,600.00 | 2,700.00 | 1,730,900 | 0 |
| 05-Nov-2025 | 2,690.00 | 2,700.00 | 2,580.00 | 2,650.00 | 1,525,700 | 0 |
| 04-Nov-2025 | 2,690.00 | 2,810.00 | 2,630.00 | 2,690.00 | 6,209,800 | 0 |
| 03-Nov-2025 | 2,550.00 | 2,720.00 | 2,540.00 | 2,690.00 | 3,883,300 | 0 |
| 31-Oct-2025 | 2,520.00 | 2,570.00 | 2,470.00 | 2,540.00 | 1,689,900 | 0 |
| 30-Oct-2025 | 2,500.00 | 2,550.00 | 2,450.00 | 2,510.00 | 1,156,000 | 0 |
| 29-Oct-2025 | 2,480.00 | 2,540.00 | 2,430.00 | 2,500.00 | 1,677,000 | 0 |
| 28-Oct-2025 | 2,430.00 | 2,540.00 | 2,400.00 | 2,520.00 | 2,456,400 | 0 |
| 27-Oct-2025 | 2,560.00 | 2,800.00 | 2,310.00 | 2,430.00 | 7,799,000 | 0 |
| 24-Oct-2025 | 2,620.00 | 2,670.00 | 2,360.00 | 2,560.00 | 5,144,600 | 0 |
| 23-Oct-2025 | 2,810.00 | 2,850.00 | 2,560.00 | 2,610.00 | 10,472,200 | 0 |
| 22-Oct-2025 | 2,840.00 | 3,050.00 | 2,630.00 | 2,800.00 | 20,491,900 | 0 |
| 21-Oct-2025 | 2,700.00 | 2,880.00 | 2,360.00 | 2,880.00 | 58,287,600 | 0 |
| 20-Oct-2025 | 2,600.00 | 2,620.00 | 2,600.00 | 2,620.00 | 3,250,200 | 0 |
| 17-Oct-2025 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,789,900 | 0 |
| 16-Oct-2025 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 5,816,300 | 0 |
| 15-Oct-2025 | 1,815.00 | 1,990.00 | 1,750.00 | 1,990.00 | 9,204,400 | 0 |
| 14-Oct-2025 | 1,690.00 | 1,835.00 | 1,650.00 | 1,810.00 | 9,205,400 | 0 |
| 13-Oct-2025 | 1,740.00 | 1,780.00 | 1,650.00 | 1,690.00 | 4,129,600 | 0 |
| 10-Oct-2025 | 1,775.00 | 1,785.00 | 1,740.00 | 1,750.00 | 3,711,600 | 0 |
| 09-Oct-2025 | 1,820.00 | 1,840.00 | 1,750.00 | 1,770.00 | 2,746,100 | 0 |
| 08-Oct-2025 | 1,810.00 | 1,840.00 | 1,735.00 | 1,765.00 | 5,864,600 | 0 |
| 07-Oct-2025 | 1,900.00 | 1,900.00 | 1,800.00 | 1,810.00 | 6,508,900 | 0 |
| 06-Oct-2025 | 1,935.00 | 1,960.00 | 1,885.00 | 1,890.00 | 4,660,400 | 0 |
| 03-Oct-2025 | 1,975.00 | 1,995.00 | 1,900.00 | 1,925.00 | 3,626,100 | 0 |
| 02-Oct-2025 | 1,875.00 | 1,990.00 | 1,875.00 | 1,940.00 | 4,884,600 | 0 |
| 01-Oct-2025 | 1,895.00 | 1,930.00 | 1,875.00 | 1,875.00 | 3,044,400 | 0 |
| 30-Sep-2025 | 1,910.00 | 1,970.00 | 1,880.00 | 1,885.00 | 2,462,800 | 0 |
| 29-Sep-2025 | 1,900.00 | 1,980.00 | 1,840.00 | 1,910.00 | 3,728,500 | 0 |
| 26-Sep-2025 | 2,020.00 | 2,070.00 | 1,895.00 | 1,895.00 | 3,811,500 | 0 |
| 25-Sep-2025 | 1,935.00 | 2,110.00 | 1,900.00 | 1,975.00 | 9,341,100 | 0 |
| 24-Sep-2025 | 1,955.00 | 1,970.00 | 1,845.00 | 1,940.00 | 4,549,100 | 0 |
| 23-Sep-2025 | 2,020.00 | 2,060.00 | 1,935.00 | 1,955.00 | 5,339,600 | 0 |
| 22-Sep-2025 | 1,985.00 | 2,070.00 | 1,895.00 | 2,020.00 | 7,499,200 | 0 |
| 19-Sep-2025 | 1,805.00 | 1,985.00 | 1,735.00 | 1,985.00 | 10,331,900 | 0 |
| 18-Sep-2025 | 1,995.00 | 2,010.00 | 1,805.00 | 1,805.00 | 13,304,700 | 0 |
| 17-Sep-2025 | 2,110.00 | 2,110.00 | 1,960.00 | 1,995.00 | 8,506,300 | 0 |
| 16-Sep-2025 | 2,100.00 | 2,270.00 | 1,975.00 | 2,080.00 | 13,661,400 | 0 |
| 15-Sep-2025 | 2,260.00 | 2,320.00 | 2,040.00 | 2,070.00 | 31,489,400 | 0 |
| 12-Sep-2025 | 2,140.00 | 2,260.00 | 1,960.00 | 2,260.00 | 22,097,300 | 0 |
| 11-Sep-2025 | 2,370.00 | 2,370.00 | 2,140.00 | 2,140.00 | 19,384,600 | 0 |
| 10-Sep-2025 | 2,340.00 | 2,430.00 | 2,270.00 | 2,370.00 | 6,594,100 | 0 |
| 09-Sep-2025 | 2,440.00 | 2,440.00 | 2,220.00 | 2,330.00 | 12,457,600 | 0 |
| 08-Sep-2025 | 2,720.00 | 2,730.00 | 2,460.00 | 2,460.00 | 10,939,100 | 0 |
| 04-Sep-2025 | 2,930.00 | 3,010.00 | 2,720.00 | 2,730.00 | 11,574,600 | 0 |
| 03-Sep-2025 | 2,700.00 | 2,900.00 | 2,650.00 | 2,900.00 | 25,725,600 | 0 |
| 02-Sep-2025 | 2,410.00 | 2,640.00 | 2,400.00 | 2,640.00 | 10,403,900 | 0 |
| 01-Sep-2025 | 2,300.00 | 2,550.00 | 2,090.00 | 2,400.00 | 21,669,500 | 0 |
| 29-Aug-2025 | 2,500.00 | 2,510.00 | 2,260.00 | 2,320.00 | 9,996,500 | 0 |
| 28-Aug-2025 | 2,600.00 | 2,630.00 | 2,460.00 | 2,500.00 | 6,614,600 | 0 |
| 27-Aug-2025 | 2,680.00 | 2,680.00 | 2,460.00 | 2,600.00 | 11,167,200 | 0 |
| 26-Aug-2025 | 2,970.00 | 3,070.00 | 2,680.00 | 2,680.00 | 21,860,900 | 0 |
| 25-Aug-2025 | 2,860.00 | 3,140.00 | 2,670.00 | 2,970.00 | 45,791,200 | 0 |
| 22-Aug-2025 | 3,280.00 | 3,280.00 | 2,960.00 | 2,960.00 | 4,159,500 | 0 |
| 21-Aug-2025 | 3,620.00 | 3,620.00 | 3,280.00 | 3,280.00 | 4,558,500 | 0 |
| 20-Aug-2025 | 4,000.00 | 4,400.00 | 3,640.00 | 3,640.00 | 27,557,400 | 0 |
| 19-Aug-2025 | 3,820.00 | 4,160.00 | 3,800.00 | 4,040.00 | 8,679,600 | 0 |
| 15-Aug-2025 | 3,940.00 | 3,950.00 | 3,830.00 | 3,830.00 | 2,643,000 | 0 |
| 14-Aug-2025 | 3,940.00 | 4,020.00 | 3,870.00 | 3,940.00 | 2,593,300 | 0 |
| 13-Aug-2025 | 3,930.00 | 4,020.00 | 3,860.00 | 3,930.00 | 5,095,700 | 0 |
| 12-Aug-2025 | 3,840.00 | 3,960.00 | 3,800.00 | 3,930.00 | 3,816,500 | 0 |
| 11-Aug-2025 | 3,890.00 | 3,900.00 | 3,820.00 | 3,840.00 | 1,660,800 | 0 |
| 08-Aug-2025 | 3,840.00 | 3,900.00 | 3,710.00 | 3,850.00 | 3,625,300 | 0 |
| 07-Aug-2025 | 3,900.00 | 3,990.00 | 3,750.00 | 3,840.00 | 5,536,700 | 0 |
| 06-Aug-2025 | 3,990.00 | 4,050.00 | 3,860.00 | 3,890.00 | 3,607,700 | 0 |
| 05-Aug-2025 | 4,150.00 | 4,340.00 | 3,950.00 | 3,990.00 | 4,824,200 | 0 |
| 04-Aug-2025 | 3,870.00 | 4,260.00 | 3,800.00 | 4,150.00 | 14,515,400 | 0 |
| 01-Aug-2025 | 4,100.00 | 4,120.00 | 3,810.00 | 3,880.00 | 11,412,100 | 0 |
| 31-Jul-2025 | 3,690.00 | 3,780.00 | 3,650.00 | 3,750.00 | 3,531,200 | 0 |
| 30-Jul-2025 | 3,710.00 | 3,780.00 | 3,660.00 | 3,670.00 | 2,071,400 | 0 |
| 29-Jul-2025 | 3,730.00 | 3,810.00 | 3,630.00 | 3,710.00 | 3,261,600 | 0 |
| 28-Jul-2025 | 4,010.00 | 4,200.00 | 3,720.00 | 3,730.00 | 8,009,300 | 0 |
| 25-Jul-2025 | 3,680.00 | 3,950.00 | 3,620.00 | 3,880.00 | 6,717,400 | 0 |
| 24-Jul-2025 | 3,670.00 | 3,750.00 | 3,640.00 | 3,680.00 | 2,528,300 | 0 |
| 23-Jul-2025 | 3,750.00 | 3,750.00 | 3,560.00 | 3,660.00 | 5,180,100 | 0 |
| 22-Jul-2025 | 3,800.00 | 3,850.00 | 3,660.00 | 3,700.00 | 5,920,600 | 0 |
| 21-Jul-2025 | 3,950.00 | 3,950.00 | 3,700.00 | 3,780.00 | 4,349,300 | 0 |