| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 9,525.00 | 9,600.00 | 9,425.00 | 9,575.00 | 10,046,600 | 0 |
| 08-Dec-2025 | 9,625.00 | 9,650.00 | 9,500.00 | 9,650.00 | 7,491,700 | 0 |
| 05-Dec-2025 | 9,450.00 | 9,650.00 | 9,450.00 | 9,625.00 | 7,697,300 | 0 |
| 04-Dec-2025 | 9,600.00 | 9,625.00 | 9,450.00 | 9,450.00 | 5,266,400 | 0 |
| 03-Dec-2025 | 9,675.00 | 9,700.00 | 9,525.00 | 9,625.00 | 8,797,100 | 0 |
| 02-Dec-2025 | 9,550.00 | 9,650.00 | 9,525.00 | 9,650.00 | 18,978,500 | 0 |
| 01-Dec-2025 | 9,625.00 | 9,625.00 | 9,400.00 | 9,550.00 | 10,400,800 | 0 |
| 28-Nov-2025 | 9,575.00 | 9,625.00 | 9,450.00 | 9,575.00 | 21,597,800 | 0 |
| 27-Nov-2025 | 9,525.00 | 9,600.00 | 9,400.00 | 9,525.00 | 23,357,600 | 0 |
| 26-Nov-2025 | 9,850.00 | 9,850.00 | 9,400.00 | 9,575.00 | 41,654,800 | 0 |
| 25-Nov-2025 | 10,125.00 | 10,125.00 | 9,625.00 | 9,650.00 | 34,782,900 | 0 |
| 24-Nov-2025 | 10,025.00 | 10,125.00 | 9,775.00 | 10,125.00 | 694,632,000 | 0 |
| 21-Nov-2025 | 9,800.00 | 9,900.00 | 9,675.00 | 9,850.00 | 53,431,000 | 0 |
| 20-Nov-2025 | 9,775.00 | 9,875.00 | 9,675.00 | 9,800.00 | 47,084,000 | 0 |
| 19-Nov-2025 | 9,725.00 | 9,775.00 | 9,600.00 | 9,675.00 | 23,150,100 | 0 |
| 18-Nov-2025 | 9,750.00 | 9,800.00 | 9,575.00 | 9,625.00 | 22,462,800 | 0 |
| 17-Nov-2025 | 9,800.00 | 9,925.00 | 9,675.00 | 9,725.00 | 24,739,000 | 0 |
| 14-Nov-2025 | 9,825.00 | 9,900.00 | 9,750.00 | 9,750.00 | 18,481,200 | 0 |
| 13-Nov-2025 | 9,975.00 | 10,025.00 | 9,725.00 | 9,900.00 | 39,026,800 | 0 |
| 12-Nov-2025 | 10,050.00 | 10,100.00 | 9,875.00 | 9,925.00 | 24,978,600 | 0 |
| 11-Nov-2025 | 10,325.00 | 10,350.00 | 9,900.00 | 10,025.00 | 39,156,400 | 0 |
| 10-Nov-2025 | 10,000.00 | 10,725.00 | 9,975.00 | 10,225.00 | 84,614,200 | 0 |
| 07-Nov-2025 | 9,925.00 | 9,975.00 | 9,750.00 | 9,975.00 | 32,421,800 | 0 |
| 06-Nov-2025 | 10,000.00 | 10,175.00 | 9,500.00 | 9,925.00 | 103,014,800 | 0 |
| 05-Nov-2025 | 9,200.00 | 9,750.00 | 9,125.00 | 9,750.00 | 53,216,800 | 0 |
| 04-Nov-2025 | 9,400.00 | 9,750.00 | 9,175.00 | 9,225.00 | 55,631,300 | 0 |
| 03-Nov-2025 | 8,800.00 | 9,400.00 | 8,775.00 | 9,275.00 | 48,431,600 | 0 |
| 31-Oct-2025 | 8,700.00 | 8,850.00 | 8,650.00 | 8,675.00 | 11,425,900 | 0 |
| 30-Oct-2025 | 8,750.00 | 8,900.00 | 8,525.00 | 8,625.00 | 14,234,100 | 0 |
| 29-Oct-2025 | 8,975.00 | 9,000.00 | 8,675.00 | 8,750.00 | 20,629,000 | 0 |
| 28-Oct-2025 | 8,900.00 | 8,975.00 | 8,400.00 | 8,900.00 | 39,432,500 | 0 |
| 27-Oct-2025 | 9,050.00 | 9,075.00 | 7,800.00 | 8,900.00 | 156,992,400 | 0 |
| 24-Oct-2025 | 9,000.00 | 9,300.00 | 8,950.00 | 9,175.00 | 18,440,900 | 0 |
| 23-Oct-2025 | 9,125.00 | 9,175.00 | 8,850.00 | 9,025.00 | 21,356,000 | 0 |
| 22-Oct-2025 | 9,250.00 | 9,275.00 | 9,075.00 | 9,100.00 | 15,204,100 | 0 |
| 21-Oct-2025 | 9,250.00 | 9,350.00 | 9,200.00 | 9,250.00 | 10,678,300 | 0 |
| 20-Oct-2025 | 9,350.00 | 9,425.00 | 9,125.00 | 9,275.00 | 20,358,300 | 0 |
| 17-Oct-2025 | 9,800.00 | 9,800.00 | 9,100.00 | 9,300.00 | 48,110,600 | 0 |
| 16-Oct-2025 | 9,650.00 | 9,825.00 | 9,475.00 | 9,800.00 | 26,735,900 | 0 |
| 15-Oct-2025 | 9,675.00 | 9,725.00 | 9,250.00 | 9,550.00 | 30,362,500 | 0 |
| 14-Oct-2025 | 9,850.00 | 9,900.00 | 9,100.00 | 9,675.00 | 47,389,000 | 0 |
| 13-Oct-2025 | 9,600.00 | 10,250.00 | 9,575.00 | 9,825.00 | 52,095,700 | 0 |
| 10-Oct-2025 | 9,900.00 | 9,975.00 | 9,650.00 | 9,850.00 | 37,198,100 | 0 |
| 09-Oct-2025 | 9,700.00 | 10,075.00 | 9,500.00 | 9,875.00 | 38,499,900 | 0 |
| 08-Oct-2025 | 10,050.00 | 10,100.00 | 9,300.00 | 9,650.00 | 43,227,100 | 0 |
| 07-Oct-2025 | 10,150.00 | 10,350.00 | 9,900.00 | 9,975.00 | 43,961,800 | 0 |
| 06-Oct-2025 | 9,675.00 | 10,150.00 | 9,575.00 | 9,975.00 | 67,361,900 | 0 |
| 03-Oct-2025 | 9,375.00 | 9,800.00 | 9,350.00 | 9,550.00 | 53,213,300 | 0 |
| 02-Oct-2025 | 9,175.00 | 9,275.00 | 9,025.00 | 9,175.00 | 23,891,800 | 0 |
| 01-Oct-2025 | 9,425.00 | 9,500.00 | 9,150.00 | 9,150.00 | 31,562,600 | 0 |
| 30-Sep-2025 | 9,800.00 | 9,800.00 | 9,275.00 | 9,375.00 | 39,361,700 | 0 |
| 29-Sep-2025 | 9,025.00 | 9,950.00 | 8,975.00 | 9,675.00 | 102,431,800 | 0 |
| 26-Sep-2025 | 9,000.00 | 9,300.00 | 8,925.00 | 9,025.00 | 35,396,100 | 0 |
| 25-Sep-2025 | 8,850.00 | 9,100.00 | 8,525.00 | 8,800.00 | 33,165,700 | 0 |
| 24-Sep-2025 | 9,150.00 | 9,400.00 | 8,875.00 | 8,875.00 | 57,939,000 | 0 |
| 23-Sep-2025 | 8,925.00 | 9,200.00 | 8,900.00 | 9,025.00 | 29,343,200 | 0 |
| 22-Sep-2025 | 9,050.00 | 9,050.00 | 8,775.00 | 8,925.00 | 30,798,500 | 0 |
| 19-Sep-2025 | 9,125.00 | 9,125.00 | 8,800.00 | 9,050.00 | 38,933,800 | 0 |
| 18-Sep-2025 | 8,950.00 | 9,200.00 | 8,900.00 | 9,075.00 | 42,983,000 | 0 |
| 17-Sep-2025 | 8,875.00 | 9,200.00 | 8,775.00 | 8,925.00 | 25,326,200 | 0 |
| 16-Sep-2025 | 9,000.00 | 9,050.00 | 8,775.00 | 8,875.00 | 11,936,400 | 0 |
| 15-Sep-2025 | 8,650.00 | 8,950.00 | 8,650.00 | 8,875.00 | 19,471,400 | 0 |
| 12-Sep-2025 | 8,700.00 | 8,850.00 | 8,600.00 | 8,650.00 | 16,236,100 | 0 |
| 11-Sep-2025 | 8,600.00 | 8,650.00 | 8,400.00 | 8,550.00 | 15,391,700 | 0 |
| 10-Sep-2025 | 8,525.00 | 8,650.00 | 8,350.00 | 8,550.00 | 19,395,400 | 0 |
| 09-Sep-2025 | 8,600.00 | 8,725.00 | 8,250.00 | 8,325.00 | 24,691,700 | 0 |
| 08-Sep-2025 | 8,675.00 | 8,950.00 | 8,550.00 | 8,575.00 | 31,595,900 | 0 |
| 04-Sep-2025 | 8,600.00 | 8,725.00 | 8,525.00 | 8,625.00 | 15,343,800 | 0 |
| 03-Sep-2025 | 8,875.00 | 8,925.00 | 8,600.00 | 8,600.00 | 30,961,700 | 0 |
| 02-Sep-2025 | 9,050.00 | 9,100.00 | 8,825.00 | 8,825.00 | 27,352,000 | 0 |
| 01-Sep-2025 | 8,650.00 | 9,125.00 | 8,600.00 | 8,950.00 | 48,145,300 | 0 |
| 29-Aug-2025 | 9,000.00 | 9,425.00 | 8,825.00 | 9,025.00 | 51,571,200 | 0 |
| 28-Aug-2025 | 9,750.00 | 9,850.00 | 9,175.00 | 9,300.00 | 50,123,200 | 0 |
| 27-Aug-2025 | 9,000.00 | 9,850.00 | 8,950.00 | 9,800.00 | 76,579,700 | 0 |
| 26-Aug-2025 | 8,975.00 | 9,100.00 | 8,650.00 | 8,875.00 | 37,895,200 | 0 |
| 25-Aug-2025 | 8,575.00 | 9,050.00 | 8,525.00 | 8,925.00 | 27,637,600 | 0 |
| 22-Aug-2025 | 8,425.00 | 8,575.00 | 8,350.00 | 8,525.00 | 18,611,300 | 0 |
| 21-Aug-2025 | 8,600.00 | 8,600.00 | 8,250.00 | 8,425.00 | 23,015,500 | 0 |
| 20-Aug-2025 | 8,600.00 | 8,750.00 | 8,550.00 | 8,600.00 | 15,708,700 | 0 |
| 19-Aug-2025 | 8,750.00 | 8,925.00 | 8,475.00 | 8,575.00 | 30,511,700 | 0 |
| 15-Aug-2025 | 9,275.00 | 9,325.00 | 8,700.00 | 8,750.00 | 39,895,400 | 0 |
| 14-Aug-2025 | 9,200.00 | 9,375.00 | 9,150.00 | 9,225.00 | 37,491,300 | 0 |
| 13-Aug-2025 | 9,150.00 | 9,450.00 | 8,875.00 | 9,100.00 | 55,874,800 | 0 |
| 12-Aug-2025 | 8,900.00 | 9,325.00 | 8,825.00 | 9,100.00 | 72,575,500 | 0 |
| 11-Aug-2025 | 8,050.00 | 8,825.00 | 7,850.00 | 8,750.00 | 84,544,500 | 0 |
| 08-Aug-2025 | 7,925.00 | 8,050.00 | 7,375.00 | 7,950.00 | 73,663,400 | 0 |
| 07-Aug-2025 | 7,325.00 | 7,375.00 | 7,025.00 | 7,250.00 | 25,660,000 | 0 |
| 06-Aug-2025 | 7,200.00 | 7,450.00 | 7,075.00 | 7,225.00 | 21,124,000 | 0 |
| 05-Aug-2025 | 7,225.00 | 7,300.00 | 6,775.00 | 7,075.00 | 35,004,600 | 0 |
| 04-Aug-2025 | 7,800.00 | 7,800.00 | 7,150.00 | 7,200.00 | 38,666,700 | 0 |
| 01-Aug-2025 | 7,900.00 | 7,925.00 | 7,775.00 | 7,800.00 | 15,546,700 | 0 |
| 31-Jul-2025 | 7,825.00 | 7,875.00 | 7,700.00 | 7,825.00 | 10,829,100 | 0 |
| 30-Jul-2025 | 8,000.00 | 8,100.00 | 7,750.00 | 7,825.00 | 22,115,500 | 0 |
| 29-Jul-2025 | 8,000.00 | 8,000.00 | 7,800.00 | 7,925.00 | 21,903,100 | 0 |
| 28-Jul-2025 | 7,650.00 | 7,950.00 | 7,625.00 | 7,925.00 | 29,391,500 | 0 |
| 25-Jul-2025 | 7,725.00 | 7,775.00 | 7,500.00 | 7,650.00 | 20,860,300 | 0 |
| 24-Jul-2025 | 7,825.00 | 7,950.00 | 7,700.00 | 7,725.00 | 20,312,400 | 0 |
| 23-Jul-2025 | 7,925.00 | 8,025.00 | 7,550.00 | 7,825.00 | 33,058,300 | 0 |
| 22-Jul-2025 | 8,125.00 | 8,375.00 | 7,875.00 | 7,875.00 | 70,858,500 | 0 |
| 21-Jul-2025 | 8,125.00 | 8,175.00 | 7,750.00 | 7,900.00 | 45,820,100 | 0 |