| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 6,400.00 | 6,450.00 | 6,150.00 | 6,200.00 | 30,535,800 | 0 |
| 08-Dec-2025 | 6,475.00 | 6,500.00 | 6,275.00 | 6,300.00 | 33,725,400 | 0 |
| 05-Dec-2025 | 6,425.00 | 6,475.00 | 6,350.00 | 6,475.00 | 13,262,400 | 0 |
| 04-Dec-2025 | 6,525.00 | 6,550.00 | 6,350.00 | 6,400.00 | 20,347,400 | 0 |
| 03-Dec-2025 | 6,675.00 | 6,700.00 | 6,500.00 | 6,525.00 | 18,737,900 | 0 |
| 02-Dec-2025 | 6,450.00 | 6,700.00 | 6,450.00 | 6,675.00 | 28,524,700 | 0 |
| 01-Dec-2025 | 6,550.00 | 6,600.00 | 6,350.00 | 6,450.00 | 23,429,700 | 0 |
| 28-Nov-2025 | 6,550.00 | 6,825.00 | 6,500.00 | 6,600.00 | 30,197,000 | 0 |
| 27-Nov-2025 | 6,950.00 | 7,000.00 | 6,850.00 | 6,950.00 | 13,818,800 | 0 |
| 26-Nov-2025 | 6,800.00 | 6,975.00 | 6,800.00 | 6,950.00 | 18,357,800 | 0 |
| 25-Nov-2025 | 7,025.00 | 7,025.00 | 6,800.00 | 6,800.00 | 28,352,700 | 0 |
| 24-Nov-2025 | 6,500.00 | 7,100.00 | 6,500.00 | 7,100.00 | 103,840,900 | 0 |
| 21-Nov-2025 | 6,450.00 | 6,525.00 | 6,425.00 | 6,475.00 | 20,979,800 | 0 |
| 20-Nov-2025 | 6,475.00 | 6,650.00 | 6,475.00 | 6,475.00 | 20,985,900 | 0 |
| 19-Nov-2025 | 6,325.00 | 6,475.00 | 6,300.00 | 6,475.00 | 21,405,800 | 0 |
| 18-Nov-2025 | 6,300.00 | 6,500.00 | 6,175.00 | 6,300.00 | 29,167,300 | 0 |
| 17-Nov-2025 | 6,700.00 | 6,700.00 | 6,300.00 | 6,300.00 | 33,497,500 | 0 |
| 14-Nov-2025 | 6,875.00 | 6,875.00 | 6,525.00 | 6,600.00 | 34,646,500 | 0 |
| 13-Nov-2025 | 6,850.00 | 6,975.00 | 6,825.00 | 6,850.00 | 24,736,000 | 0 |
| 12-Nov-2025 | 7,025.00 | 7,050.00 | 6,825.00 | 6,825.00 | 31,994,600 | 0 |
| 11-Nov-2025 | 7,125.00 | 7,125.00 | 6,975.00 | 7,025.00 | 16,325,400 | 0 |
| 10-Nov-2025 | 7,075.00 | 7,125.00 | 7,000.00 | 7,075.00 | 18,528,700 | 0 |
| 07-Nov-2025 | 7,000.00 | 7,100.00 | 6,900.00 | 7,025.00 | 20,791,400 | 0 |
| 06-Nov-2025 | 7,150.00 | 7,175.00 | 7,000.00 | 7,025.00 | 25,472,200 | 0 |
| 05-Nov-2025 | 6,900.00 | 7,150.00 | 6,800.00 | 7,150.00 | 19,133,100 | 0 |
| 04-Nov-2025 | 7,025.00 | 7,100.00 | 6,925.00 | 6,950.00 | 20,620,100 | 0 |
| 03-Nov-2025 | 7,200.00 | 7,225.00 | 7,025.00 | 7,025.00 | 17,197,800 | 0 |
| 31-Oct-2025 | 6,925.00 | 7,125.00 | 6,925.00 | 7,100.00 | 28,645,400 | 0 |
| 30-Oct-2025 | 7,050.00 | 7,100.00 | 6,925.00 | 6,950.00 | 20,219,900 | 0 |
| 29-Oct-2025 | 6,900.00 | 7,125.00 | 6,875.00 | 7,025.00 | 22,636,000 | 0 |
| 28-Oct-2025 | 7,200.00 | 7,225.00 | 6,850.00 | 6,875.00 | 29,932,400 | 0 |
| 27-Oct-2025 | 7,700.00 | 7,700.00 | 7,125.00 | 7,200.00 | 34,505,100 | 0 |
| 24-Oct-2025 | 7,750.00 | 7,775.00 | 7,425.00 | 7,675.00 | 23,592,900 | 0 |
| 23-Oct-2025 | 7,425.00 | 7,800.00 | 7,375.00 | 7,800.00 | 27,288,100 | 0 |
| 22-Oct-2025 | 7,375.00 | 7,575.00 | 7,250.00 | 7,400.00 | 22,906,500 | 0 |
| 21-Oct-2025 | 7,750.00 | 7,825.00 | 7,500.00 | 7,675.00 | 22,171,400 | 0 |
| 20-Oct-2025 | 8,025.00 | 8,050.00 | 7,600.00 | 7,650.00 | 31,978,300 | 0 |
| 17-Oct-2025 | 8,100.00 | 8,500.00 | 7,800.00 | 8,000.00 | 53,903,700 | 0 |
| 16-Oct-2025 | 7,375.00 | 7,925.00 | 7,300.00 | 7,925.00 | 38,683,300 | 0 |
| 15-Oct-2025 | 7,475.00 | 7,550.00 | 7,100.00 | 7,250.00 | 23,203,700 | 0 |
| 14-Oct-2025 | 7,675.00 | 7,750.00 | 7,075.00 | 7,350.00 | 36,120,700 | 0 |
| 13-Oct-2025 | 7,250.00 | 8,000.00 | 7,200.00 | 7,450.00 | 68,496,300 | 0 |
| 10-Oct-2025 | 7,425.00 | 7,600.00 | 7,275.00 | 7,400.00 | 39,939,400 | 0 |
| 09-Oct-2025 | 6,925.00 | 7,525.00 | 6,900.00 | 7,400.00 | 70,174,100 | 0 |
| 08-Oct-2025 | 6,925.00 | 7,000.00 | 6,850.00 | 6,975.00 | 20,411,400 | 0 |
| 07-Oct-2025 | 6,925.00 | 7,025.00 | 6,850.00 | 6,925.00 | 24,912,700 | 0 |
| 06-Oct-2025 | 6,975.00 | 7,050.00 | 6,875.00 | 6,925.00 | 22,995,100 | 0 |
| 03-Oct-2025 | 6,825.00 | 6,950.00 | 6,775.00 | 6,925.00 | 21,269,000 | 0 |
| 02-Oct-2025 | 6,925.00 | 7,050.00 | 6,825.00 | 6,825.00 | 26,745,600 | 0 |
| 01-Oct-2025 | 7,225.00 | 7,225.00 | 6,925.00 | 6,950.00 | 22,398,100 | 0 |
| 30-Sep-2025 | 7,025.00 | 7,225.00 | 6,875.00 | 7,225.00 | 52,437,500 | 0 |
| 29-Sep-2025 | 7,025.00 | 7,125.00 | 6,875.00 | 7,025.00 | 20,730,000 | 0 |
| 26-Sep-2025 | 6,850.00 | 7,075.00 | 6,725.00 | 7,000.00 | 72,819,900 | 0 |
| 25-Sep-2025 | 7,150.00 | 7,175.00 | 6,800.00 | 6,800.00 | 39,512,900 | 0 |
| 24-Sep-2025 | 7,300.00 | 7,300.00 | 6,900.00 | 7,050.00 | 28,224,400 | 0 |
| 23-Sep-2025 | 7,150.00 | 7,275.00 | 7,050.00 | 7,200.00 | 39,193,600 | 0 |
| 22-Sep-2025 | 7,750.00 | 7,775.00 | 7,000.00 | 7,050.00 | 87,139,300 | 0 |
| 19-Sep-2025 | 8,075.00 | 8,125.00 | 7,675.00 | 7,675.00 | 380,252,900 | 0 |
| 18-Sep-2025 | 8,100.00 | 8,100.00 | 8,025.00 | 8,075.00 | 38,460,800 | 0 |
| 17-Sep-2025 | 8,125.00 | 8,175.00 | 8,000.00 | 8,050.00 | 40,245,700 | 0 |
| 16-Sep-2025 | 8,175.00 | 8,175.00 | 7,975.00 | 8,025.00 | 25,414,900 | 0 |
| 15-Sep-2025 | 8,250.00 | 8,325.00 | 8,075.00 | 8,125.00 | 51,619,900 | 0 |
| 12-Sep-2025 | 8,075.00 | 8,175.00 | 7,950.00 | 8,175.00 | 51,282,000 | 0 |
| 11-Sep-2025 | 7,950.00 | 8,100.00 | 7,900.00 | 8,050.00 | 31,191,700 | 0 |
| 10-Sep-2025 | 7,750.00 | 7,925.00 | 7,650.00 | 7,850.00 | 25,743,400 | 0 |
| 09-Sep-2025 | 8,050.00 | 8,100.00 | 7,725.00 | 7,725.00 | 20,451,000 | 0 |
| 08-Sep-2025 | 8,125.00 | 8,125.00 | 8,000.00 | 8,100.00 | 22,209,700 | 0 |
| 04-Sep-2025 | 8,075.00 | 8,125.00 | 7,975.00 | 8,075.00 | 25,561,300 | 0 |
| 03-Sep-2025 | 8,175.00 | 8,250.00 | 7,925.00 | 8,025.00 | 27,878,600 | 0 |
| 02-Sep-2025 | 8,000.00 | 8,125.00 | 7,925.00 | 8,000.00 | 27,239,700 | 0 |
| 01-Sep-2025 | 7,825.00 | 7,975.00 | 7,575.00 | 7,850.00 | 24,930,900 | 0 |
| 29-Aug-2025 | 7,775.00 | 7,975.00 | 7,675.00 | 7,850.00 | 31,120,000 | 0 |
| 28-Aug-2025 | 8,200.00 | 8,200.00 | 7,725.00 | 7,750.00 | 38,149,900 | 0 |
| 27-Aug-2025 | 8,375.00 | 8,375.00 | 8,000.00 | 8,150.00 | 42,011,000 | 0 |
| 26-Aug-2025 | 8,675.00 | 8,700.00 | 8,075.00 | 8,075.00 | 661,251,400 | 0 |
| 25-Aug-2025 | 8,600.00 | 8,625.00 | 8,450.00 | 8,500.00 | 62,792,700 | 0 |
| 22-Aug-2025 | 8,700.00 | 8,775.00 | 8,550.00 | 8,600.00 | 63,688,800 | 0 |
| 21-Aug-2025 | 8,500.00 | 8,775.00 | 8,500.00 | 8,725.00 | 72,218,800 | 0 |
| 20-Aug-2025 | 8,500.00 | 8,675.00 | 8,450.00 | 8,500.00 | 68,117,900 | 0 |
| 19-Aug-2025 | 8,550.00 | 8,550.00 | 8,225.00 | 8,400.00 | 46,944,600 | 0 |
| 15-Aug-2025 | 8,625.00 | 8,725.00 | 8,500.00 | 8,550.00 | 62,024,400 | 0 |
| 14-Aug-2025 | 8,575.00 | 8,700.00 | 8,500.00 | 8,600.00 | 49,699,800 | 0 |
| 13-Aug-2025 | 8,500.00 | 8,625.00 | 8,325.00 | 8,575.00 | 57,598,900 | 0 |
| 12-Aug-2025 | 8,325.00 | 8,525.00 | 7,975.00 | 8,475.00 | 68,602,100 | 0 |
| 11-Aug-2025 | 8,700.00 | 8,700.00 | 8,025.00 | 8,300.00 | 38,771,100 | 0 |
| 08-Aug-2025 | 9,050.00 | 9,100.00 | 8,300.00 | 8,700.00 | 83,693,500 | 0 |
| 07-Aug-2025 | 8,225.00 | 9,075.00 | 8,225.00 | 8,800.00 | 137,157,800 | 0 |
| 06-Aug-2025 | 7,600.00 | 7,775.00 | 7,575.00 | 7,575.00 | 25,678,300 | 0 |
| 05-Aug-2025 | 7,250.00 | 7,725.00 | 7,250.00 | 7,600.00 | 34,622,300 | 0 |
| 04-Aug-2025 | 8,475.00 | 8,475.00 | 7,225.00 | 7,225.00 | 72,851,100 | 0 |
| 01-Aug-2025 | 8,400.00 | 8,800.00 | 8,375.00 | 8,475.00 | 64,570,100 | 0 |
| 31-Jul-2025 | 8,125.00 | 8,425.00 | 8,125.00 | 8,400.00 | 38,183,100 | 0 |
| 30-Jul-2025 | 8,350.00 | 8,375.00 | 8,150.00 | 8,300.00 | 20,841,600 | 0 |
| 29-Jul-2025 | 8,275.00 | 8,400.00 | 8,275.00 | 8,350.00 | 27,369,200 | 0 |
| 28-Jul-2025 | 8,250.00 | 8,350.00 | 8,225.00 | 8,300.00 | 21,967,000 | 0 |
| 25-Jul-2025 | 8,250.00 | 8,275.00 | 8,125.00 | 8,250.00 | 22,395,000 | 0 |
| 24-Jul-2025 | 8,050.00 | 8,300.00 | 7,975.00 | 8,250.00 | 45,691,900 | 0 |
| 23-Jul-2025 | 7,950.00 | 8,100.00 | 7,950.00 | 8,050.00 | 30,964,500 | 0 |
| 22-Jul-2025 | 8,075.00 | 8,100.00 | 7,800.00 | 7,950.00 | 23,007,800 | 0 |
| 21-Jul-2025 | 8,025.00 | 8,125.00 | 7,925.00 | 8,050.00 | 33,113,900 | 0 |