| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 4,250.00 | 4,550.00 | 4,140.00 | 4,540.00 | 12,275,400 | 0 |
| 08-Dec-2025 | 4,600.00 | 4,700.00 | 4,230.00 | 4,250.00 | 18,364,400 | 0 |
| 05-Dec-2025 | 4,240.00 | 4,590.00 | 4,020.00 | 4,570.00 | 11,186,700 | 0 |
| 04-Dec-2025 | 4,290.00 | 4,290.00 | 4,130.00 | 4,150.00 | 2,935,600 | 0 |
| 03-Dec-2025 | 4,050.00 | 4,300.00 | 4,010.00 | 4,250.00 | 9,329,100 | 0 |
| 02-Dec-2025 | 4,020.00 | 4,100.00 | 3,870.00 | 3,990.00 | 5,067,500 | 0 |
| 01-Dec-2025 | 4,100.00 | 4,200.00 | 4,010.00 | 4,020.00 | 3,634,200 | 0 |
| 28-Nov-2025 | 4,170.00 | 4,190.00 | 4,080.00 | 4,080.00 | 2,797,100 | 0 |
| 27-Nov-2025 | 4,280.00 | 4,280.00 | 4,140.00 | 4,160.00 | 2,566,300 | 0 |
| 26-Nov-2025 | 4,150.00 | 4,350.00 | 4,010.00 | 4,210.00 | 7,226,800 | 0 |
| 25-Nov-2025 | 4,500.00 | 4,540.00 | 4,150.00 | 4,150.00 | 11,948,700 | 0 |
| 24-Nov-2025 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 12,904,100 | 0 |
| 21-Nov-2025 | 4,860.00 | 4,910.00 | 4,680.00 | 4,700.00 | 3,812,600 | 0 |
| 20-Nov-2025 | 4,910.00 | 4,970.00 | 4,880.00 | 4,930.00 | 2,001,300 | 0 |
| 19-Nov-2025 | 4,980.00 | 5,050.00 | 4,850.00 | 4,960.00 | 3,576,300 | 0 |
| 18-Nov-2025 | 5,175.00 | 5,175.00 | 4,870.00 | 5,000.00 | 3,656,800 | 0 |
| 17-Nov-2025 | 4,610.00 | 5,150.00 | 4,580.00 | 5,125.00 | 13,671,100 | 0 |
| 14-Nov-2025 | 4,570.00 | 4,650.00 | 4,500.00 | 4,550.00 | 1,714,400 | 0 |
| 13-Nov-2025 | 4,660.00 | 4,700.00 | 4,560.00 | 4,570.00 | 2,118,700 | 0 |
| 12-Nov-2025 | 4,640.00 | 4,800.00 | 4,540.00 | 4,660.00 | 3,636,400 | 0 |
| 11-Nov-2025 | 4,770.00 | 4,820.00 | 4,620.00 | 4,640.00 | 3,239,400 | 0 |
| 10-Nov-2025 | 4,700.00 | 4,850.00 | 4,600.00 | 4,740.00 | 3,409,500 | 0 |
| 07-Nov-2025 | 4,720.00 | 4,760.00 | 4,540.00 | 4,700.00 | 3,589,900 | 0 |
| 06-Nov-2025 | 4,900.00 | 4,920.00 | 4,660.00 | 4,700.00 | 3,668,100 | 0 |
| 05-Nov-2025 | 4,950.00 | 4,950.00 | 4,450.00 | 4,800.00 | 17,187,800 | 0 |
| 04-Nov-2025 | 5,300.00 | 5,300.00 | 5,025.00 | 5,075.00 | 7,357,500 | 0 |
| 03-Nov-2025 | 5,875.00 | 5,900.00 | 5,275.00 | 5,375.00 | 7,400,600 | 0 |
| 31-Oct-2025 | 5,750.00 | 6,075.00 | 5,675.00 | 5,875.00 | 9,283,000 | 0 |
| 30-Oct-2025 | 5,425.00 | 5,600.00 | 5,300.00 | 5,550.00 | 3,186,800 | 0 |
| 29-Oct-2025 | 5,475.00 | 5,575.00 | 5,200.00 | 5,450.00 | 3,213,600 | 0 |
| 28-Oct-2025 | 5,600.00 | 5,600.00 | 5,325.00 | 5,475.00 | 4,663,400 | 0 |
| 27-Oct-2025 | 5,575.00 | 5,600.00 | 5,125.00 | 5,275.00 | 4,085,200 | 0 |
| 24-Oct-2025 | 5,300.00 | 5,600.00 | 5,025.00 | 5,525.00 | 8,679,500 | 0 |
| 23-Oct-2025 | 5,325.00 | 5,750.00 | 5,250.00 | 5,300.00 | 5,614,000 | 0 |
| 22-Oct-2025 | 5,100.00 | 5,800.00 | 5,100.00 | 5,500.00 | 8,056,400 | 0 |
| 21-Oct-2025 | 5,975.00 | 6,100.00 | 5,675.00 | 5,750.00 | 5,329,000 | 0 |
| 20-Oct-2025 | 6,000.00 | 6,275.00 | 5,700.00 | 5,825.00 | 6,366,000 | 0 |
| 17-Oct-2025 | 6,400.00 | 6,775.00 | 5,700.00 | 6,000.00 | 12,475,400 | 0 |
| 16-Oct-2025 | 5,600.00 | 6,700.00 | 5,400.00 | 6,400.00 | 21,590,200 | 0 |
| 15-Oct-2025 | 5,125.00 | 5,850.00 | 5,025.00 | 5,600.00 | 10,228,200 | 0 |
| 14-Oct-2025 | 5,350.00 | 5,850.00 | 4,560.00 | 5,125.00 | 16,952,600 | 0 |
| 13-Oct-2025 | 5,800.00 | 6,350.00 | 5,100.00 | 5,325.00 | 31,386,800 | 0 |
| 10-Oct-2025 | 4,700.00 | 5,300.00 | 4,600.00 | 5,300.00 | 10,994,700 | 0 |
| 09-Oct-2025 | 4,190.00 | 4,440.00 | 4,100.00 | 4,250.00 | 5,264,200 | 0 |
| 08-Oct-2025 | 4,350.00 | 4,380.00 | 4,000.00 | 4,190.00 | 5,189,400 | 0 |
| 07-Oct-2025 | 4,460.00 | 4,650.00 | 4,260.00 | 4,330.00 | 10,609,700 | 0 |
| 06-Oct-2025 | 3,800.00 | 4,330.00 | 3,740.00 | 4,170.00 | 11,786,600 | 0 |
| 03-Oct-2025 | 3,780.00 | 3,900.00 | 3,640.00 | 3,790.00 | 2,614,700 | 0 |
| 02-Oct-2025 | 3,580.00 | 4,200.00 | 3,350.00 | 3,780.00 | 11,613,600 | 0 |
| 01-Oct-2025 | 3,880.00 | 3,950.00 | 3,520.00 | 3,580.00 | 9,178,700 | 0 |
| 30-Sep-2025 | 4,060.00 | 4,080.00 | 3,880.00 | 3,880.00 | 6,020,200 | 0 |
| 29-Sep-2025 | 4,040.00 | 4,220.00 | 3,870.00 | 4,050.00 | 3,808,000 | 0 |
| 26-Sep-2025 | 4,020.00 | 4,140.00 | 4,020.00 | 4,040.00 | 2,054,600 | 0 |
| 25-Sep-2025 | 4,070.00 | 4,310.00 | 3,940.00 | 4,080.00 | 9,202,300 | 0 |
| 24-Sep-2025 | 4,180.00 | 4,200.00 | 3,960.00 | 4,060.00 | 8,100,000 | 0 |
| 23-Sep-2025 | 4,310.00 | 4,410.00 | 4,010.00 | 4,180.00 | 16,796,700 | 0 |
| 22-Sep-2025 | 4,650.00 | 4,800.00 | 4,140.00 | 4,320.00 | 16,370,600 | 0 |
| 19-Sep-2025 | 4,430.00 | 4,700.00 | 4,430.00 | 4,700.00 | 2,806,800 | 0 |
| 18-Sep-2025 | 4,100.00 | 4,340.00 | 4,100.00 | 4,280.00 | 2,054,100 | 0 |
| 17-Sep-2025 | 3,810.00 | 4,100.00 | 3,810.00 | 4,090.00 | 3,119,700 | 0 |
| 16-Sep-2025 | 4,210.00 | 4,450.00 | 3,780.00 | 3,780.00 | 13,074,500 | 0 |
| 15-Sep-2025 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,718,600 | 0 |
| 12-Sep-2025 | 5,075.00 | 5,075.00 | 4,500.00 | 4,500.00 | 7,345,400 | 0 |
| 11-Sep-2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 7,824,900 | 0 |
| 10-Sep-2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0 | 0 |
| 09-Sep-2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0 | 0 |
| 08-Sep-2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0 | 0 |
| 04-Sep-2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0 | 0 |
| 03-Sep-2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0 | 0 |
| 02-Sep-2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0 | 0 |
| 01-Sep-2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0 | 0 |
| 29-Aug-2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0 | 0 |
| 28-Aug-2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0 | 0 |
| 27-Aug-2025 | 4,000.00 | 4,730.00 | 3,970.00 | 4,560.00 | 46,708,900 | 0 |
| 26-Aug-2025 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0 | 0 |
| 25-Aug-2025 | 3,290.00 | 3,820.00 | 3,190.00 | 3,790.00 | 35,824,800 | 0 |
| 22-Aug-2025 | 3,190.00 | 3,260.00 | 2,730.00 | 3,060.00 | 36,164,500 | 0 |
| 21-Aug-2025 | 2,550.00 | 2,950.00 | 2,470.00 | 2,950.00 | 62,042,300 | 0 |
| 20-Aug-2025 | 2,000.00 | 2,360.00 | 1,940.00 | 2,360.00 | 31,390,500 | 0 |
| 19-Aug-2025 | 1,910.00 | 1,930.00 | 1,845.00 | 1,895.00 | 4,632,700 | 0 |
| 15-Aug-2025 | 1,945.00 | 1,975.00 | 1,885.00 | 1,895.00 | 4,375,200 | 0 |
| 14-Aug-2025 | 1,930.00 | 1,960.00 | 1,885.00 | 1,930.00 | 5,035,400 | 0 |
| 13-Aug-2025 | 1,950.00 | 1,975.00 | 1,915.00 | 1,920.00 | 4,832,700 | 0 |
| 12-Aug-2025 | 1,985.00 | 2,020.00 | 1,905.00 | 1,950.00 | 12,270,000 | 0 |
| 11-Aug-2025 | 1,955.00 | 2,040.00 | 1,950.00 | 1,970.00 | 24,286,500 | 0 |
| 08-Aug-2025 | 1,800.00 | 2,030.00 | 1,750.00 | 1,945.00 | 17,966,200 | 0 |
| 07-Aug-2025 | 1,900.00 | 1,910.00 | 1,830.00 | 1,865.00 | 5,484,700 | 0 |
| 06-Aug-2025 | 1,905.00 | 1,925.00 | 1,860.00 | 1,885.00 | 4,345,700 | 0 |
| 05-Aug-2025 | 1,880.00 | 1,905.00 | 1,825.00 | 1,890.00 | 3,643,300 | 0 |
| 04-Aug-2025 | 1,905.00 | 1,975.00 | 1,845.00 | 1,880.00 | 11,377,700 | 0 |
| 01-Aug-2025 | 1,810.00 | 1,900.00 | 1,775.00 | 1,875.00 | 4,755,900 | 0 |
| 31-Jul-2025 | 1,930.00 | 1,940.00 | 1,810.00 | 1,815.00 | 11,672,200 | 0 |
| 30-Jul-2025 | 1,975.00 | 2,000.00 | 1,895.00 | 1,930.00 | 13,630,300 | 0 |
| 29-Jul-2025 | 1,890.00 | 1,950.00 | 1,820.00 | 1,950.00 | 12,368,600 | 0 |
| 28-Jul-2025 | 1,770.00 | 1,870.00 | 1,755.00 | 1,865.00 | 9,764,600 | 0 |
| 25-Jul-2025 | 1,780.00 | 1,960.00 | 1,750.00 | 1,755.00 | 26,871,600 | 0 |
| 24-Jul-2025 | 1,750.00 | 1,860.00 | 1,670.00 | 1,790.00 | 15,385,800 | 0 |
| 23-Jul-2025 | 1,830.00 | 1,840.00 | 1,645.00 | 1,730.00 | 20,513,800 | 0 |
| 22-Jul-2025 | 1,540.00 | 1,905.00 | 1,515.00 | 1,820.00 | 76,636,300 | 0 |
| 21-Jul-2025 | 1,530.00 | 1,565.00 | 1,470.00 | 1,525.00 | 22,088,800 | 0 |