| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 7,575.00 | 7,575.00 | 7,425.00 | 7,425.00 | 9,147,100 | 0 |
| 08-Dec-2025 | 7,500.00 | 7,600.00 | 7,475.00 | 7,575.00 | 7,206,600 | 0 |
| 05-Dec-2025 | 7,550.00 | 7,550.00 | 7,400.00 | 7,450.00 | 5,145,000 | 0 |
| 04-Dec-2025 | 7,625.00 | 7,625.00 | 7,450.00 | 7,525.00 | 4,951,000 | 0 |
| 03-Dec-2025 | 7,675.00 | 7,700.00 | 7,525.00 | 7,600.00 | 4,199,500 | 0 |
| 02-Dec-2025 | 7,425.00 | 7,675.00 | 7,400.00 | 7,600.00 | 12,044,900 | 0 |
| 01-Dec-2025 | 7,525.00 | 7,525.00 | 7,325.00 | 7,425.00 | 6,245,400 | 0 |
| 28-Nov-2025 | 7,425.00 | 7,500.00 | 7,375.00 | 7,500.00 | 8,191,800 | 0 |
| 27-Nov-2025 | 7,750.00 | 7,750.00 | 7,400.00 | 7,425.00 | 22,742,900 | 0 |
| 26-Nov-2025 | 7,700.00 | 7,750.00 | 7,650.00 | 7,750.00 | 5,166,000 | 0 |
| 25-Nov-2025 | 7,750.00 | 7,800.00 | 7,625.00 | 7,675.00 | 8,938,500 | 0 |
| 24-Nov-2025 | 7,650.00 | 7,825.00 | 7,650.00 | 7,750.00 | 11,617,600 | 0 |
| 21-Nov-2025 | 7,725.00 | 7,775.00 | 7,600.00 | 7,650.00 | 9,586,900 | 0 |
| 20-Nov-2025 | 7,850.00 | 7,925.00 | 7,725.00 | 7,725.00 | 9,610,900 | 0 |
| 19-Nov-2025 | 7,950.00 | 8,025.00 | 7,800.00 | 7,850.00 | 13,660,500 | 0 |
| 18-Nov-2025 | 8,275.00 | 8,300.00 | 7,950.00 | 8,000.00 | 27,012,300 | 0 |
| 17-Nov-2025 | 8,700.00 | 8,875.00 | 8,650.00 | 8,750.00 | 19,598,100 | 0 |
| 14-Nov-2025 | 8,800.00 | 8,825.00 | 8,675.00 | 8,700.00 | 6,873,500 | 0 |
| 13-Nov-2025 | 8,725.00 | 8,800.00 | 8,675.00 | 8,750.00 | 5,802,800 | 0 |
| 12-Nov-2025 | 8,725.00 | 8,750.00 | 8,675.00 | 8,700.00 | 5,581,400 | 0 |
| 11-Nov-2025 | 8,725.00 | 8,800.00 | 8,650.00 | 8,700.00 | 6,614,000 | 0 |
| 10-Nov-2025 | 8,850.00 | 8,950.00 | 8,675.00 | 8,725.00 | 20,257,600 | 0 |
| 07-Nov-2025 | 8,750.00 | 8,825.00 | 8,475.00 | 8,525.00 | 12,403,800 | 0 |
| 06-Nov-2025 | 8,225.00 | 8,725.00 | 8,225.00 | 8,675.00 | 20,868,300 | 0 |
| 05-Nov-2025 | 8,250.00 | 8,375.00 | 8,125.00 | 8,225.00 | 8,047,500 | 0 |
| 04-Nov-2025 | 8,375.00 | 8,450.00 | 8,250.00 | 8,275.00 | 8,102,200 | 0 |
| 03-Nov-2025 | 8,600.00 | 8,600.00 | 8,275.00 | 8,325.00 | 14,243,500 | 0 |
| 31-Oct-2025 | 8,625.00 | 8,650.00 | 8,325.00 | 8,550.00 | 16,527,100 | 0 |
| 30-Oct-2025 | 8,375.00 | 8,700.00 | 8,275.00 | 8,625.00 | 25,375,200 | 0 |
| 29-Oct-2025 | 8,150.00 | 8,375.00 | 8,025.00 | 8,350.00 | 21,347,600 | 0 |
| 28-Oct-2025 | 8,025.00 | 8,275.00 | 7,950.00 | 8,150.00 | 27,386,600 | 0 |
| 27-Oct-2025 | 7,850.00 | 8,200.00 | 7,775.00 | 7,975.00 | 29,506,000 | 0 |
| 24-Oct-2025 | 7,900.00 | 8,000.00 | 7,775.00 | 7,825.00 | 7,392,300 | 0 |
| 23-Oct-2025 | 7,900.00 | 7,975.00 | 7,800.00 | 7,900.00 | 8,428,700 | 0 |
| 22-Oct-2025 | 8,050.00 | 8,050.00 | 7,925.00 | 7,950.00 | 8,364,600 | 0 |
| 21-Oct-2025 | 7,900.00 | 8,100.00 | 7,850.00 | 8,025.00 | 13,861,800 | 0 |
| 20-Oct-2025 | 7,850.00 | 8,025.00 | 7,775.00 | 7,900.00 | 9,461,600 | 0 |
| 17-Oct-2025 | 7,875.00 | 7,975.00 | 7,650.00 | 7,800.00 | 18,759,200 | 0 |
| 16-Oct-2025 | 7,875.00 | 7,975.00 | 7,750.00 | 7,850.00 | 11,419,700 | 0 |
| 15-Oct-2025 | 7,875.00 | 8,000.00 | 7,600.00 | 7,875.00 | 19,493,100 | 0 |
| 14-Oct-2025 | 7,900.00 | 8,050.00 | 7,550.00 | 7,800.00 | 23,768,800 | 0 |
| 13-Oct-2025 | 7,625.00 | 7,975.00 | 7,525.00 | 7,825.00 | 19,216,600 | 0 |
| 10-Oct-2025 | 7,675.00 | 7,850.00 | 7,625.00 | 7,700.00 | 21,438,200 | 0 |
| 09-Oct-2025 | 8,375.00 | 8,425.00 | 7,500.00 | 7,650.00 | 64,773,800 | 0 |
| 08-Oct-2025 | 7,525.00 | 8,425.00 | 7,325.00 | 8,325.00 | 42,330,000 | 0 |
| 07-Oct-2025 | 7,400.00 | 7,675.00 | 7,375.00 | 7,500.00 | 15,106,700 | 0 |
| 06-Oct-2025 | 7,475.00 | 7,475.00 | 7,300.00 | 7,350.00 | 9,241,100 | 0 |
| 03-Oct-2025 | 7,650.00 | 7,675.00 | 7,425.00 | 7,450.00 | 9,158,200 | 0 |
| 02-Oct-2025 | 7,500.00 | 7,750.00 | 7,400.00 | 7,600.00 | 21,899,900 | 0 |
| 01-Oct-2025 | 7,500.00 | 7,575.00 | 7,325.00 | 7,400.00 | 9,275,900 | 0 |
| 30-Sep-2025 | 7,425.00 | 7,500.00 | 7,350.00 | 7,450.00 | 9,436,200 | 0 |
| 29-Sep-2025 | 7,675.00 | 7,675.00 | 7,375.00 | 7,450.00 | 10,796,500 | 0 |
| 26-Sep-2025 | 7,600.00 | 7,750.00 | 7,550.00 | 7,625.00 | 15,653,800 | 0 |
| 25-Sep-2025 | 7,450.00 | 7,675.00 | 7,425.00 | 7,600.00 | 20,180,700 | 0 |
| 24-Sep-2025 | 7,350.00 | 7,625.00 | 7,200.00 | 7,450.00 | 35,965,600 | 0 |
| 23-Sep-2025 | 7,075.00 | 7,325.00 | 7,000.00 | 7,250.00 | 14,117,100 | 0 |
| 22-Sep-2025 | 7,100.00 | 7,125.00 | 7,000.00 | 7,075.00 | 8,632,000 | 0 |
| 19-Sep-2025 | 7,000.00 | 7,150.00 | 7,000.00 | 7,100.00 | 9,448,100 | 0 |
| 18-Sep-2025 | 7,100.00 | 7,100.00 | 6,950.00 | 6,975.00 | 6,743,900 | 0 |
| 17-Sep-2025 | 7,025.00 | 7,150.00 | 6,950.00 | 7,100.00 | 10,179,600 | 0 |
| 16-Sep-2025 | 7,050.00 | 7,125.00 | 6,925.00 | 6,975.00 | 12,542,000 | 0 |
| 15-Sep-2025 | 7,000.00 | 7,050.00 | 7,000.00 | 7,025.00 | 3,203,200 | 0 |
| 12-Sep-2025 | 7,050.00 | 7,075.00 | 7,000.00 | 7,000.00 | 4,272,200 | 0 |
| 11-Sep-2025 | 7,000.00 | 7,100.00 | 6,975.00 | 7,050.00 | 4,834,400 | 0 |
| 10-Sep-2025 | 7,100.00 | 7,125.00 | 6,975.00 | 7,000.00 | 4,803,300 | 0 |
| 09-Sep-2025 | 7,050.00 | 7,200.00 | 6,950.00 | 7,025.00 | 12,840,500 | 0 |
| 08-Sep-2025 | 7,300.00 | 7,325.00 | 7,050.00 | 7,075.00 | 9,577,300 | 0 |
| 04-Sep-2025 | 7,200.00 | 7,375.00 | 7,200.00 | 7,250.00 | 13,726,000 | 0 |
| 03-Sep-2025 | 7,175.00 | 7,475.00 | 7,125.00 | 7,175.00 | 30,661,000 | 0 |
| 02-Sep-2025 | 7,100.00 | 7,200.00 | 7,100.00 | 7,175.00 | 12,236,000 | 0 |
| 01-Sep-2025 | 6,775.00 | 7,150.00 | 6,700.00 | 7,050.00 | 26,888,500 | 0 |
| 29-Aug-2025 | 6,950.00 | 6,950.00 | 6,825.00 | 6,900.00 | 7,793,000 | 0 |
| 28-Aug-2025 | 7,050.00 | 7,075.00 | 6,950.00 | 6,975.00 | 4,172,200 | 0 |
| 27-Aug-2025 | 7,175.00 | 7,175.00 | 7,000.00 | 7,025.00 | 10,553,500 | 0 |
| 26-Aug-2025 | 6,875.00 | 7,275.00 | 6,825.00 | 7,275.00 | 66,277,300 | 0 |
| 25-Aug-2025 | 6,850.00 | 6,875.00 | 6,800.00 | 6,825.00 | 11,577,700 | 0 |
| 22-Aug-2025 | 6,900.00 | 6,925.00 | 6,825.00 | 6,825.00 | 4,821,600 | 0 |
| 21-Aug-2025 | 6,875.00 | 6,950.00 | 6,850.00 | 6,850.00 | 6,863,500 | 0 |
| 20-Aug-2025 | 6,925.00 | 6,950.00 | 6,825.00 | 6,850.00 | 7,760,100 | 0 |
| 19-Aug-2025 | 6,900.00 | 6,925.00 | 6,800.00 | 6,875.00 | 10,638,200 | 0 |
| 15-Aug-2025 | 6,975.00 | 7,000.00 | 6,850.00 | 6,875.00 | 10,681,900 | 0 |
| 14-Aug-2025 | 6,950.00 | 7,000.00 | 6,900.00 | 6,975.00 | 6,071,000 | 0 |
| 13-Aug-2025 | 7,050.00 | 7,100.00 | 6,900.00 | 6,950.00 | 23,366,600 | 0 |
| 12-Aug-2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,075.00 | 11,695,600 | 0 |
| 11-Aug-2025 | 7,325.00 | 7,350.00 | 7,175.00 | 7,200.00 | 11,771,400 | 0 |
| 08-Aug-2025 | 7,300.00 | 7,425.00 | 7,225.00 | 7,325.00 | 24,629,900 | 0 |
| 07-Aug-2025 | 7,150.00 | 7,200.00 | 7,025.00 | 7,125.00 | 13,865,200 | 0 |
| 06-Aug-2025 | 7,025.00 | 7,150.00 | 6,950.00 | 7,100.00 | 15,009,100 | 0 |
| 05-Aug-2025 | 6,800.00 | 7,000.00 | 6,800.00 | 6,975.00 | 13,128,800 | 0 |
| 04-Aug-2025 | 6,850.00 | 6,875.00 | 6,750.00 | 6,775.00 | 11,540,500 | 0 |
| 01-Aug-2025 | 6,950.00 | 6,950.00 | 6,825.00 | 6,850.00 | 7,478,500 | 0 |
| 31-Jul-2025 | 6,925.00 | 6,925.00 | 6,775.00 | 6,800.00 | 10,288,900 | 0 |
| 30-Jul-2025 | 7,000.00 | 7,000.00 | 6,850.00 | 6,875.00 | 7,260,600 | 0 |
| 29-Jul-2025 | 7,050.00 | 7,050.00 | 6,950.00 | 6,950.00 | 6,279,400 | 0 |
| 28-Jul-2025 | 7,025.00 | 7,075.00 | 6,975.00 | 7,025.00 | 8,951,900 | 0 |
| 25-Jul-2025 | 6,950.00 | 6,975.00 | 6,850.00 | 6,875.00 | 6,397,800 | 0 |
| 24-Jul-2025 | 7,200.00 | 7,275.00 | 6,900.00 | 6,925.00 | 13,895,200 | 0 |
| 23-Jul-2025 | 7,100.00 | 7,200.00 | 7,025.00 | 7,175.00 | 29,269,800 | 0 |
| 22-Jul-2025 | 6,750.00 | 7,025.00 | 6,725.00 | 6,975.00 | 26,414,700 | 0 |
| 21-Jul-2025 | 6,825.00 | 6,850.00 | 6,725.00 | 6,750.00 | 12,519,900 | 0 |