| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 4,950.00 | 4,970.00 | 4,870.00 | 4,970.00 | 96,005,900 | 0 |
| 09-Dec-2025 | 4,970.00 | 4,980.00 | 4,870.00 | 4,890.00 | 134,575,200 | 0 |
| 08-Dec-2025 | 4,950.00 | 4,960.00 | 4,910.00 | 4,950.00 | 62,947,600 | 0 |
| 05-Dec-2025 | 4,940.00 | 4,940.00 | 4,870.00 | 4,900.00 | 53,969,200 | 0 |
| 04-Dec-2025 | 4,930.00 | 4,940.00 | 4,880.00 | 4,920.00 | 59,392,600 | 0 |
| 03-Dec-2025 | 4,850.00 | 4,920.00 | 4,820.00 | 4,880.00 | 102,556,300 | 0 |
| 02-Dec-2025 | 4,920.00 | 4,940.00 | 4,820.00 | 4,850.00 | 104,013,500 | 0 |
| 01-Dec-2025 | 4,850.00 | 4,910.00 | 4,820.00 | 4,860.00 | 58,603,700 | 0 |
| 28-Nov-2025 | 4,800.00 | 4,880.00 | 4,800.00 | 4,830.00 | 128,777,200 | 0 |
| 27-Nov-2025 | 5,025.00 | 5,025.00 | 4,850.00 | 4,860.00 | 170,213,000 | 0 |
| 26-Nov-2025 | 5,025.00 | 5,025.00 | 4,960.00 | 5,025.00 | 128,492,000 | 0 |
| 25-Nov-2025 | 5,075.00 | 5,100.00 | 4,950.00 | 5,025.00 | 169,379,300 | 0 |
| 24-Nov-2025 | 4,910.00 | 5,100.00 | 4,870.00 | 5,100.00 | 303,252,000 | 0 |
| 21-Nov-2025 | 4,940.00 | 4,970.00 | 4,900.00 | 4,950.00 | 142,452,600 | 0 |
| 20-Nov-2025 | 4,940.00 | 4,990.00 | 4,900.00 | 4,940.00 | 234,717,700 | 0 |
| 19-Nov-2025 | 4,820.00 | 4,850.00 | 4,800.00 | 4,850.00 | 107,585,700 | 0 |
| 18-Nov-2025 | 4,810.00 | 4,850.00 | 4,780.00 | 4,790.00 | 127,022,100 | 0 |
| 17-Nov-2025 | 4,780.00 | 4,850.00 | 4,770.00 | 4,820.00 | 136,477,100 | 0 |
| 14-Nov-2025 | 4,690.00 | 4,750.00 | 4,680.00 | 4,750.00 | 73,479,600 | 0 |
| 13-Nov-2025 | 4,760.00 | 4,760.00 | 4,690.00 | 4,700.00 | 108,100,300 | 0 |
| 12-Nov-2025 | 4,680.00 | 4,790.00 | 4,680.00 | 4,760.00 | 138,539,800 | 0 |
| 11-Nov-2025 | 4,740.00 | 4,750.00 | 4,610.00 | 4,680.00 | 168,794,500 | 0 |
| 10-Nov-2025 | 4,790.00 | 4,790.00 | 4,730.00 | 4,730.00 | 88,738,200 | 0 |
| 07-Nov-2025 | 4,750.00 | 4,780.00 | 4,740.00 | 4,750.00 | 58,845,500 | 0 |
| 06-Nov-2025 | 4,790.00 | 4,790.00 | 4,750.00 | 4,750.00 | 57,932,600 | 0 |
| 05-Nov-2025 | 4,690.00 | 4,770.00 | 4,680.00 | 4,770.00 | 102,878,900 | 0 |
| 04-Nov-2025 | 4,760.00 | 4,790.00 | 4,720.00 | 4,730.00 | 136,412,400 | 0 |
| 03-Nov-2025 | 4,710.00 | 4,760.00 | 4,700.00 | 4,760.00 | 129,834,200 | 0 |
| 31-Oct-2025 | 4,790.00 | 4,800.00 | 4,720.00 | 4,720.00 | 227,378,000 | 0 |
| 30-Oct-2025 | 4,670.00 | 4,830.00 | 4,650.00 | 4,800.00 | 390,256,000 | 0 |
| 29-Oct-2025 | 4,500.00 | 4,650.00 | 4,490.00 | 4,650.00 | 176,978,800 | 0 |
| 28-Oct-2025 | 4,490.00 | 4,510.00 | 4,440.00 | 4,510.00 | 174,666,600 | 0 |
| 27-Oct-2025 | 4,590.00 | 4,600.00 | 4,410.00 | 4,470.00 | 245,576,100 | 0 |
| 24-Oct-2025 | 4,380.00 | 4,590.00 | 4,380.00 | 4,550.00 | 350,420,300 | 0 |
| 23-Oct-2025 | 4,310.00 | 4,440.00 | 4,310.00 | 4,430.00 | 202,102,500 | 0 |
| 22-Oct-2025 | 4,350.00 | 4,460.00 | 4,290.00 | 4,330.00 | 216,261,300 | 0 |
| 21-Oct-2025 | 4,350.00 | 4,390.00 | 4,300.00 | 4,350.00 | 230,858,900 | 0 |
| 20-Oct-2025 | 4,120.00 | 4,320.00 | 4,070.00 | 4,300.00 | 331,939,200 | 0 |
| 17-Oct-2025 | 4,110.00 | 4,110.00 | 4,030.00 | 4,050.00 | 247,510,000 | 0 |
| 16-Oct-2025 | 4,050.00 | 4,150.00 | 4,050.00 | 4,090.00 | 125,979,600 | 0 |
| 15-Oct-2025 | 4,110.00 | 4,140.00 | 4,010.00 | 4,050.00 | 270,562,400 | 0 |
| 14-Oct-2025 | 4,220.00 | 4,270.00 | 4,090.00 | 4,090.00 | 188,507,000 | 0 |
| 13-Oct-2025 | 4,210.00 | 4,240.00 | 4,200.00 | 4,230.00 | 79,178,600 | 0 |
| 10-Oct-2025 | 4,410.00 | 4,420.00 | 4,250.00 | 4,250.00 | 139,911,200 | 0 |
| 09-Oct-2025 | 4,240.00 | 4,450.00 | 4,200.00 | 4,390.00 | 183,242,600 | 0 |
| 08-Oct-2025 | 4,280.00 | 4,290.00 | 4,210.00 | 4,250.00 | 97,466,800 | 0 |
| 07-Oct-2025 | 4,260.00 | 4,320.00 | 4,250.00 | 4,290.00 | 100,237,500 | 0 |
| 06-Oct-2025 | 4,320.00 | 4,330.00 | 4,260.00 | 4,260.00 | 96,040,500 | 0 |
| 03-Oct-2025 | 4,370.00 | 4,380.00 | 4,300.00 | 4,310.00 | 102,459,100 | 0 |
| 02-Oct-2025 | 4,410.00 | 4,440.00 | 4,360.00 | 4,360.00 | 93,387,400 | 0 |
| 01-Oct-2025 | 4,360.00 | 4,400.00 | 4,350.00 | 4,380.00 | 92,265,100 | 0 |
| 30-Sep-2025 | 4,420.00 | 4,450.00 | 4,380.00 | 4,400.00 | 108,639,600 | 0 |
| 29-Sep-2025 | 4,420.00 | 4,430.00 | 4,400.00 | 4,400.00 | 63,753,600 | 0 |
| 26-Sep-2025 | 4,350.00 | 4,430.00 | 4,350.00 | 4,420.00 | 86,572,900 | 0 |
| 25-Sep-2025 | 4,400.00 | 4,410.00 | 4,360.00 | 4,360.00 | 73,946,900 | 0 |
| 24-Sep-2025 | 4,410.00 | 4,430.00 | 4,390.00 | 4,390.00 | 85,439,100 | 0 |
| 23-Sep-2025 | 4,390.00 | 4,430.00 | 4,370.00 | 4,410.00 | 90,675,500 | 0 |
| 22-Sep-2025 | 4,410.00 | 4,420.00 | 4,360.00 | 4,420.00 | 107,176,100 | 0 |
| 19-Sep-2025 | 4,350.00 | 4,420.00 | 4,330.00 | 4,380.00 | 235,975,900 | 0 |
| 18-Sep-2025 | 4,540.00 | 4,550.00 | 4,420.00 | 4,420.00 | 177,560,100 | 0 |
| 17-Sep-2025 | 4,480.00 | 4,520.00 | 4,440.00 | 4,510.00 | 232,702,500 | 0 |
| 16-Sep-2025 | 4,570.00 | 4,570.00 | 4,460.00 | 4,480.00 | 122,027,400 | 0 |
| 15-Sep-2025 | 4,550.00 | 4,640.00 | 4,520.00 | 4,530.00 | 231,346,000 | 0 |
| 12-Sep-2025 | 4,500.00 | 4,550.00 | 4,480.00 | 4,520.00 | 216,960,200 | 0 |
| 11-Sep-2025 | 4,480.00 | 4,540.00 | 4,450.00 | 4,480.00 | 366,697,800 | 0 |
| 10-Sep-2025 | 4,360.00 | 4,420.00 | 4,350.00 | 4,400.00 | 293,494,200 | 0 |
| 09-Sep-2025 | 4,450.00 | 4,480.00 | 4,310.00 | 4,310.00 | 509,366,600 | 0 |
| 08-Sep-2025 | 4,750.00 | 4,750.00 | 4,460.00 | 4,490.00 | 200,234,500 | 0 |
| 04-Sep-2025 | 4,630.00 | 4,680.00 | 4,620.00 | 4,680.00 | 88,735,300 | 0 |
| 03-Sep-2025 | 4,620.00 | 4,660.00 | 4,570.00 | 4,620.00 | 131,617,900 | 0 |
| 02-Sep-2025 | 4,610.00 | 4,670.00 | 4,560.00 | 4,570.00 | 150,045,600 | 0 |
| 01-Sep-2025 | 4,550.00 | 4,670.00 | 4,460.00 | 4,600.00 | 320,335,300 | 0 |
| 29-Aug-2025 | 4,720.00 | 4,750.00 | 4,660.00 | 4,730.00 | 176,485,100 | 0 |
| 28-Aug-2025 | 4,790.00 | 4,850.00 | 4,770.00 | 4,770.00 | 111,707,400 | 0 |
| 27-Aug-2025 | 4,840.00 | 4,880.00 | 4,800.00 | 4,800.00 | 113,576,300 | 0 |
| 26-Aug-2025 | 4,950.00 | 4,950.00 | 4,860.00 | 4,900.00 | 308,891,700 | 0 |
| 25-Aug-2025 | 4,950.00 | 4,980.00 | 4,920.00 | 4,950.00 | 149,580,800 | 0 |
| 22-Aug-2025 | 4,920.00 | 4,920.00 | 4,870.00 | 4,890.00 | 73,104,500 | 0 |
| 21-Aug-2025 | 4,950.00 | 4,950.00 | 4,860.00 | 4,900.00 | 132,019,200 | 0 |
| 20-Aug-2025 | 4,790.00 | 4,950.00 | 4,780.00 | 4,950.00 | 144,622,900 | 0 |
| 19-Aug-2025 | 4,860.00 | 4,870.00 | 4,780.00 | 4,800.00 | 116,454,000 | 0 |
| 15-Aug-2025 | 4,890.00 | 4,930.00 | 4,850.00 | 4,850.00 | 126,685,400 | 0 |
| 14-Aug-2025 | 4,910.00 | 4,930.00 | 4,840.00 | 4,850.00 | 109,457,100 | 0 |
| 13-Aug-2025 | 4,930.00 | 4,970.00 | 4,860.00 | 4,870.00 | 180,844,900 | 0 |
| 12-Aug-2025 | 4,770.00 | 4,920.00 | 4,750.00 | 4,910.00 | 301,599,000 | 0 |
| 11-Aug-2025 | 4,710.00 | 4,780.00 | 4,700.00 | 4,720.00 | 105,204,200 | 0 |
| 08-Aug-2025 | 4,680.00 | 4,700.00 | 4,660.00 | 4,670.00 | 71,516,700 | 0 |
| 07-Aug-2025 | 4,740.00 | 4,740.00 | 4,680.00 | 4,680.00 | 61,453,100 | 0 |
| 06-Aug-2025 | 4,750.00 | 4,750.00 | 4,690.00 | 4,700.00 | 79,277,900 | 0 |
| 05-Aug-2025 | 4,690.00 | 4,780.00 | 4,660.00 | 4,750.00 | 277,668,300 | 0 |
| 04-Aug-2025 | 4,530.00 | 4,630.00 | 4,510.00 | 4,620.00 | 174,404,800 | 0 |
| 01-Aug-2025 | 4,570.00 | 4,610.00 | 4,510.00 | 4,530.00 | 157,949,900 | 0 |
| 31-Jul-2025 | 4,610.00 | 4,640.00 | 4,510.00 | 4,510.00 | 155,903,600 | 0 |
| 30-Jul-2025 | 4,710.00 | 4,720.00 | 4,620.00 | 4,620.00 | 141,263,400 | 0 |
| 29-Jul-2025 | 4,700.00 | 4,720.00 | 4,690.00 | 4,710.00 | 74,422,700 | 0 |
| 28-Jul-2025 | 4,730.00 | 4,750.00 | 4,690.00 | 4,700.00 | 112,048,900 | 0 |
| 25-Jul-2025 | 4,800.00 | 4,800.00 | 4,690.00 | 4,690.00 | 88,471,700 | 0 |
| 24-Jul-2025 | 4,690.00 | 4,840.00 | 4,680.00 | 4,800.00 | 273,623,100 | 0 |
| 23-Jul-2025 | 4,660.00 | 4,690.00 | 4,660.00 | 4,680.00 | 115,298,400 | 0 |
| 22-Jul-2025 | 4,680.00 | 4,710.00 | 4,650.00 | 4,660.00 | 132,984,400 | 0 |