| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 4,890.00 | 5,250.00 | 4,550.00 | 4,550.00 | 848,400 | 0 |
| 08-Dec-2025 | 4,450.00 | 4,890.00 | 4,450.00 | 4,890.00 | 1,262,300 | 0 |
| 05-Dec-2025 | 4,370.00 | 4,590.00 | 3,980.00 | 4,450.00 | 1,067,800 | 0 |
| 04-Dec-2025 | 4,690.00 | 4,750.00 | 4,310.00 | 4,400.00 | 680,100 | 0 |
| 03-Dec-2025 | 4,650.00 | 4,670.00 | 4,250.00 | 4,600.00 | 1,300,500 | 0 |
| 02-Dec-2025 | 3,990.00 | 4,250.00 | 3,840.00 | 4,250.00 | 1,643,500 | 0 |
| 01-Dec-2025 | 3,770.00 | 3,930.00 | 3,650.00 | 3,870.00 | 852,200 | 0 |
| 28-Nov-2025 | 3,860.00 | 3,950.00 | 3,700.00 | 3,770.00 | 427,000 | 0 |
| 27-Nov-2025 | 3,760.00 | 4,050.00 | 3,410.00 | 3,820.00 | 1,278,800 | 0 |
| 26-Nov-2025 | 3,730.00 | 3,850.00 | 3,730.00 | 3,770.00 | 594,400 | 0 |
| 25-Nov-2025 | 3,470.00 | 3,800.00 | 3,360.00 | 3,740.00 | 1,787,900 | 0 |
| 24-Nov-2025 | 3,420.00 | 3,520.00 | 3,210.00 | 3,470.00 | 1,182,000 | 0 |
| 21-Nov-2025 | 3,190.00 | 3,490.00 | 2,870.00 | 3,350.00 | 2,440,700 | 0 |
| 20-Nov-2025 | 3,350.00 | 3,570.00 | 3,020.00 | 3,180.00 | 2,314,300 | 0 |
| 19-Nov-2025 | 3,540.00 | 3,820.00 | 3,220.00 | 3,350.00 | 2,415,800 | 0 |
| 18-Nov-2025 | 3,920.00 | 3,920.00 | 3,530.00 | 3,530.00 | 1,480,800 | 0 |
| 17-Nov-2025 | 4,370.00 | 4,370.00 | 3,920.00 | 3,920.00 | 1,421,600 | 0 |
| 14-Nov-2025 | 4,050.00 | 4,450.00 | 3,650.00 | 4,350.00 | 2,805,200 | 0 |
| 13-Nov-2025 | 4,520.00 | 4,570.00 | 4,050.00 | 4,050.00 | 1,463,700 | 0 |
| 12-Nov-2025 | 4,510.00 | 4,620.00 | 4,180.00 | 4,500.00 | 995,500 | 0 |
| 11-Nov-2025 | 4,320.00 | 4,690.00 | 4,060.00 | 4,510.00 | 1,850,900 | 0 |
| 10-Nov-2025 | 3,890.00 | 4,270.00 | 3,890.00 | 4,270.00 | 892,900 | 0 |
| 07-Nov-2025 | 4,620.00 | 4,620.00 | 3,780.00 | 3,890.00 | 2,155,100 | 0 |
| 06-Nov-2025 | 3,900.00 | 4,200.00 | 3,590.00 | 4,200.00 | 1,913,000 | 0 |
| 05-Nov-2025 | 3,550.00 | 3,820.00 | 3,530.00 | 3,820.00 | 880,200 | 0 |
| 04-Nov-2025 | 3,190.00 | 3,480.00 | 3,180.00 | 3,480.00 | 814,200 | 0 |
| 03-Nov-2025 | 3,090.00 | 3,350.00 | 2,790.00 | 3,170.00 | 2,302,500 | 0 |
| 31-Oct-2025 | 3,440.00 | 3,770.00 | 3,090.00 | 3,090.00 | 5,344,500 | 0 |
| 30-Oct-2025 | 3,100.00 | 3,430.00 | 2,950.00 | 3,430.00 | 2,190,100 | 0 |
| 29-Oct-2025 | 3,000.00 | 3,270.00 | 2,820.00 | 3,120.00 | 1,429,900 | 0 |
| 28-Oct-2025 | 2,760.00 | 2,990.00 | 2,600.00 | 2,990.00 | 879,800 | 0 |
| 27-Oct-2025 | 2,600.00 | 2,860.00 | 2,340.00 | 2,720.00 | 1,146,000 | 0 |
| 24-Oct-2025 | 2,400.00 | 2,600.00 | 2,390.00 | 2,600.00 | 1,307,600 | 0 |
| 23-Oct-2025 | 2,200.00 | 2,440.00 | 2,130.00 | 2,370.00 | 554,900 | 0 |
| 22-Oct-2025 | 2,250.00 | 2,350.00 | 2,040.00 | 2,270.00 | 455,100 | 0 |
| 21-Oct-2025 | 2,100.00 | 2,160.00 | 2,020.00 | 2,140.00 | 320,700 | 0 |
| 20-Oct-2025 | 2,220.00 | 2,440.00 | 2,030.00 | 2,040.00 | 685,800 | 0 |
| 17-Oct-2025 | 2,090.00 | 2,290.00 | 1,910.00 | 2,220.00 | 1,252,900 | 0 |
| 16-Oct-2025 | 2,050.00 | 2,090.00 | 1,910.00 | 2,090.00 | 797,000 | 0 |
| 15-Oct-2025 | 1,700.00 | 1,900.00 | 1,625.00 | 1,900.00 | 1,298,300 | 0 |
| 14-Oct-2025 | 1,870.00 | 1,910.00 | 1,730.00 | 1,730.00 | 1,564,300 | 0 |
| 13-Oct-2025 | 2,080.00 | 2,130.00 | 1,920.00 | 1,920.00 | 1,643,600 | 0 |
| 10-Oct-2025 | 2,210.00 | 2,210.00 | 1,850.00 | 2,130.00 | 1,296,900 | 0 |
| 09-Oct-2025 | 1,995.00 | 2,010.00 | 1,655.00 | 2,010.00 | 3,714,600 | 0 |
| 08-Oct-2025 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 251,100 | 0 |
| 07-Oct-2025 | 1,600.00 | 1,670.00 | 1,600.00 | 1,670.00 | 187,600 | 0 |
| 06-Oct-2025 | 1,450.00 | 1,520.00 | 1,450.00 | 1,520.00 | 420,700 | 0 |
| 03-Oct-2025 | 1,260.00 | 1,385.00 | 1,135.00 | 1,385.00 | 1,666,700 | 0 |
| 02-Oct-2025 | 1,400.00 | 1,400.00 | 1,260.00 | 1,260.00 | 851,700 | 0 |
| 01-Oct-2025 | 1,535.00 | 1,595.00 | 1,400.00 | 1,400.00 | 1,306,800 | 0 |
| 30-Sep-2025 | 1,475.00 | 1,665.00 | 1,365.00 | 1,555.00 | 5,500,700 | 0 |
| 29-Sep-2025 | 1,650.00 | 1,650.00 | 1,515.00 | 1,515.00 | 1,749,400 | 0 |
| 26-Sep-2025 | 1,800.00 | 1,865.00 | 1,680.00 | 1,680.00 | 906,700 | 0 |
| 25-Sep-2025 | 2,070.00 | 2,070.00 | 1,865.00 | 1,865.00 | 1,634,900 | 0 |
| 24-Sep-2025 | 2,240.00 | 2,300.00 | 2,020.00 | 2,070.00 | 1,841,400 | 0 |
| 23-Sep-2025 | 2,220.00 | 2,430.00 | 2,220.00 | 2,240.00 | 2,143,500 | 0 |
| 22-Sep-2025 | 3,000.00 | 3,000.00 | 2,460.00 | 2,460.00 | 1,243,100 | 0 |
| 19-Sep-2025 | 2,300.00 | 2,730.00 | 2,250.00 | 2,730.00 | 3,237,300 | 0 |
| 18-Sep-2025 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 337,000 | 0 |
| 17-Sep-2025 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 205,900 | 0 |
| 16-Sep-2025 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 679,700 | 0 |
| 15-Sep-2025 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 209,900 | 0 |
| 12-Sep-2025 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 314,200 | 0 |
| 11-Sep-2025 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 111,200 | 0 |
| 10-Sep-2025 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 838,200 | 0 |
| 09-Sep-2025 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0 | 0 |
| 08-Sep-2025 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0 | 0 |
| 04-Sep-2025 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0 | 0 |
| 03-Sep-2025 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0 | 0 |
| 02-Sep-2025 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0 | 0 |
| 01-Sep-2025 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0 | 0 |
| 29-Aug-2025 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0 | 0 |
| 28-Aug-2025 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0 | 0 |
| 27-Aug-2025 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0 | 0 |
| 26-Aug-2025 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0 | 0 |
| 25-Aug-2025 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0 | 0 |
| 22-Aug-2025 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0 | 0 |
| 21-Aug-2025 | 2,200.00 | 2,330.00 | 2,200.00 | 2,330.00 | 271,600 | 0 |
| 20-Aug-2025 | 1,955.00 | 2,120.00 | 1,955.00 | 2,120.00 | 349,200 | 0 |
| 19-Aug-2025 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0 | 0 |
| 15-Aug-2025 | 1,765.00 | 1,935.00 | 1,765.00 | 1,935.00 | 372,600 | 0 |
| 14-Aug-2025 | 1,720.00 | 1,760.00 | 1,605.00 | 1,760.00 | 962,300 | 0 |
| 13-Aug-2025 | 1,455.00 | 1,600.00 | 1,455.00 | 1,600.00 | 1,862,000 | 0 |
| 12-Aug-2025 | 1,480.00 | 1,485.00 | 1,405.00 | 1,455.00 | 201,300 | 0 |
| 11-Aug-2025 | 1,520.00 | 1,550.00 | 1,295.00 | 1,475.00 | 383,800 | 0 |
| 08-Aug-2025 | 1,500.00 | 1,575.00 | 1,350.00 | 1,435.00 | 1,085,500 | 0 |
| 07-Aug-2025 | 1,320.00 | 1,435.00 | 1,320.00 | 1,435.00 | 226,700 | 0 |
| 06-Aug-2025 | 1,300.00 | 1,305.00 | 1,260.00 | 1,305.00 | 187,900 | 0 |
| 05-Aug-2025 | 1,190.00 | 1,190.00 | 1,180.00 | 1,190.00 | 445,500 | 0 |
| 04-Aug-2025 | 990.00 | 1,085.00 | 970.00 | 1,085.00 | 507,600 | 0 |
| 01-Aug-2025 | 1,065.00 | 1,095.00 | 960.00 | 990.00 | 1,251,100 | 0 |
| 31-Jul-2025 | 1,180.00 | 1,225.00 | 1,065.00 | 1,065.00 | 576,500 | 0 |
| 30-Jul-2025 | 1,220.00 | 1,260.00 | 1,120.00 | 1,180.00 | 308,400 | 0 |
| 29-Jul-2025 | 1,325.00 | 1,345.00 | 1,195.00 | 1,220.00 | 583,100 | 0 |
| 28-Jul-2025 | 1,400.00 | 1,400.00 | 1,290.00 | 1,325.00 | 306,800 | 0 |
| 25-Jul-2025 | 1,500.00 | 1,550.00 | 1,350.00 | 1,400.00 | 456,300 | 0 |
| 24-Jul-2025 | 1,470.00 | 1,555.00 | 1,405.00 | 1,490.00 | 1,597,400 | 0 |
| 23-Jul-2025 | 1,290.00 | 1,415.00 | 1,290.00 | 1,415.00 | 1,631,700 | 0 |
| 22-Jul-2025 | 1,175.00 | 1,290.00 | 1,175.00 | 1,290.00 | 1,287,400 | 0 |
| 21-Jul-2025 | 1,165.00 | 1,190.00 | 1,095.00 | 1,175.00 | 378,400 | 0 |