| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 11,650.00 | 11,725.00 | 10,950.00 | 11,275.00 | 31,738,600 | 0 |
| 08-Dec-2025 | 11,500.00 | 11,900.00 | 11,500.00 | 11,625.00 | 15,252,800 | 0 |
| 05-Dec-2025 | 11,900.00 | 11,975.00 | 11,600.00 | 11,600.00 | 11,896,800 | 0 |
| 04-Dec-2025 | 11,900.00 | 12,400.00 | 11,625.00 | 11,775.00 | 34,482,100 | 0 |
| 03-Dec-2025 | 11,650.00 | 12,225.00 | 11,575.00 | 11,750.00 | 24,309,100 | 0 |
| 02-Dec-2025 | 11,700.00 | 11,850.00 | 11,325.00 | 11,400.00 | 14,079,600 | 0 |
| 01-Dec-2025 | 12,000.00 | 12,575.00 | 11,500.00 | 11,650.00 | 44,080,600 | 0 |
| 28-Nov-2025 | 12,125.00 | 12,125.00 | 12,125.00 | 12,125.00 | 0 | 0 |
| 27-Nov-2025 | 11,525.00 | 12,900.00 | 11,300.00 | 12,125.00 | 56,956,700 | 0 |
| 26-Nov-2025 | 10,250.00 | 11,650.00 | 10,250.00 | 11,400.00 | 67,281,600 | 0 |
| 25-Nov-2025 | 10,050.00 | 10,300.00 | 9,925.00 | 10,200.00 | 17,076,300 | 0 |
| 24-Nov-2025 | 10,000.00 | 10,175.00 | 9,750.00 | 9,950.00 | 18,591,500 | 0 |
| 21-Nov-2025 | 10,200.00 | 10,200.00 | 9,825.00 | 9,850.00 | 9,248,800 | 0 |
| 20-Nov-2025 | 9,900.00 | 10,200.00 | 9,825.00 | 10,200.00 | 12,184,900 | 0 |
| 19-Nov-2025 | 9,650.00 | 9,975.00 | 9,650.00 | 9,825.00 | 11,421,900 | 0 |
| 18-Nov-2025 | 9,900.00 | 10,025.00 | 9,500.00 | 9,525.00 | 23,774,000 | 0 |
| 17-Nov-2025 | 10,225.00 | 10,600.00 | 9,950.00 | 10,125.00 | 19,973,800 | 0 |
| 14-Nov-2025 | 9,700.00 | 10,300.00 | 9,375.00 | 10,125.00 | 35,368,500 | 0 |
| 13-Nov-2025 | 9,300.00 | 9,900.00 | 9,200.00 | 9,675.00 | 32,348,100 | 0 |
| 12-Nov-2025 | 9,450.00 | 9,550.00 | 8,950.00 | 9,200.00 | 21,378,400 | 0 |
| 11-Nov-2025 | 9,300.00 | 9,550.00 | 8,875.00 | 9,300.00 | 26,976,000 | 0 |
| 10-Nov-2025 | 8,925.00 | 9,300.00 | 8,900.00 | 9,200.00 | 35,610,100 | 0 |
| 07-Nov-2025 | 8,600.00 | 8,900.00 | 8,475.00 | 8,900.00 | 17,109,900 | 0 |
| 06-Nov-2025 | 8,450.00 | 9,075.00 | 8,300.00 | 8,600.00 | 39,910,100 | 0 |
| 05-Nov-2025 | 8,100.00 | 8,375.00 | 8,000.00 | 8,125.00 | 14,727,200 | 0 |
| 04-Nov-2025 | 8,200.00 | 8,325.00 | 8,025.00 | 8,100.00 | 14,559,300 | 0 |
| 03-Nov-2025 | 7,950.00 | 8,500.00 | 7,925.00 | 8,150.00 | 28,463,700 | 0 |
| 31-Oct-2025 | 7,450.00 | 7,850.00 | 7,225.00 | 7,750.00 | 16,510,800 | 0 |
| 30-Oct-2025 | 7,275.00 | 7,800.00 | 7,200.00 | 7,450.00 | 21,610,200 | 0 |
| 29-Oct-2025 | 7,050.00 | 7,200.00 | 6,975.00 | 7,000.00 | 7,365,900 | 0 |
| 28-Oct-2025 | 6,800.00 | 7,175.00 | 6,550.00 | 7,050.00 | 17,204,200 | 0 |
| 27-Oct-2025 | 8,075.00 | 8,150.00 | 6,825.00 | 6,850.00 | 48,080,300 | 0 |
| 24-Oct-2025 | 7,975.00 | 8,350.00 | 7,975.00 | 8,025.00 | 9,332,500 | 0 |
| 23-Oct-2025 | 8,000.00 | 8,075.00 | 7,875.00 | 7,900.00 | 7,783,100 | 0 |
| 22-Oct-2025 | 8,275.00 | 8,350.00 | 7,825.00 | 7,900.00 | 15,953,600 | 0 |
| 21-Oct-2025 | 8,000.00 | 8,550.00 | 7,925.00 | 8,225.00 | 18,301,500 | 0 |
| 20-Oct-2025 | 7,675.00 | 7,975.00 | 7,350.00 | 7,950.00 | 16,104,100 | 0 |
| 17-Oct-2025 | 8,800.00 | 8,800.00 | 7,525.00 | 7,600.00 | 56,336,100 | 0 |
| 16-Oct-2025 | 9,450.00 | 9,550.00 | 8,800.00 | 8,825.00 | 22,686,400 | 0 |
| 15-Oct-2025 | 8,725.00 | 9,125.00 | 8,125.00 | 9,000.00 | 58,491,900 | 0 |
| 14-Oct-2025 | 10,525.00 | 10,600.00 | 8,800.00 | 8,925.00 | 75,606,200 | 0 |
| 13-Oct-2025 | 9,950.00 | 10,975.00 | 9,950.00 | 10,350.00 | 58,365,300 | 0 |
| 10-Oct-2025 | 9,025.00 | 10,400.00 | 9,025.00 | 9,975.00 | 75,737,500 | 0 |
| 09-Oct-2025 | 9,025.00 | 9,375.00 | 8,150.00 | 8,800.00 | 84,522,800 | 0 |
| 08-Oct-2025 | 7,700.00 | 9,000.00 | 7,650.00 | 9,000.00 | 164,045,100 | 0 |
| 07-Oct-2025 | 7,500.00 | 7,525.00 | 7,200.00 | 7,500.00 | 34,120,900 | 0 |
| 06-Oct-2025 | 6,850.00 | 7,750.00 | 6,550.00 | 7,275.00 | 99,327,500 | 0 |
| 03-Oct-2025 | 6,100.00 | 6,925.00 | 5,875.00 | 6,850.00 | 101,840,500 | 0 |
| 02-Oct-2025 | 6,000.00 | 6,125.00 | 5,975.00 | 6,050.00 | 3,967,200 | 0 |
| 01-Oct-2025 | 6,175.00 | 6,300.00 | 5,950.00 | 5,975.00 | 6,144,500 | 0 |
| 30-Sep-2025 | 5,900.00 | 6,400.00 | 5,800.00 | 6,125.00 | 21,331,700 | 0 |
| 29-Sep-2025 | 5,775.00 | 6,075.00 | 5,750.00 | 5,900.00 | 7,050,000 | 0 |
| 26-Sep-2025 | 5,800.00 | 5,875.00 | 5,700.00 | 5,775.00 | 4,017,200 | 0 |
| 25-Sep-2025 | 6,000.00 | 6,025.00 | 5,800.00 | 5,800.00 | 4,791,300 | 0 |
| 24-Sep-2025 | 6,275.00 | 6,300.00 | 5,950.00 | 6,000.00 | 5,965,900 | 0 |
| 23-Sep-2025 | 6,350.00 | 6,375.00 | 6,200.00 | 6,200.00 | 5,243,800 | 0 |
| 22-Sep-2025 | 6,500.00 | 6,525.00 | 6,250.00 | 6,350.00 | 9,439,700 | 0 |
| 19-Sep-2025 | 5,875.00 | 6,425.00 | 5,750.00 | 6,400.00 | 19,567,400 | 0 |
| 18-Sep-2025 | 5,750.00 | 5,975.00 | 5,675.00 | 5,850.00 | 8,094,400 | 0 |
| 17-Sep-2025 | 5,825.00 | 5,850.00 | 5,650.00 | 5,725.00 | 3,999,000 | 0 |
| 16-Sep-2025 | 5,900.00 | 5,975.00 | 5,750.00 | 5,775.00 | 3,219,300 | 0 |
| 15-Sep-2025 | 5,650.00 | 5,875.00 | 5,650.00 | 5,825.00 | 4,445,000 | 0 |
| 12-Sep-2025 | 5,575.00 | 5,750.00 | 5,575.00 | 5,600.00 | 4,252,500 | 0 |
| 11-Sep-2025 | 5,575.00 | 5,650.00 | 5,500.00 | 5,550.00 | 2,620,600 | 0 |
| 10-Sep-2025 | 5,575.00 | 5,700.00 | 5,450.00 | 5,550.00 | 3,880,900 | 0 |
| 09-Sep-2025 | 5,675.00 | 5,825.00 | 5,275.00 | 5,550.00 | 10,201,400 | 0 |
| 08-Sep-2025 | 6,000.00 | 6,025.00 | 5,500.00 | 5,675.00 | 8,082,700 | 0 |
| 04-Sep-2025 | 6,025.00 | 6,200.00 | 5,950.00 | 5,975.00 | 3,701,500 | 0 |
| 03-Sep-2025 | 6,025.00 | 6,125.00 | 5,950.00 | 5,975.00 | 3,598,200 | 0 |
| 02-Sep-2025 | 5,875.00 | 6,050.00 | 5,875.00 | 6,025.00 | 4,209,900 | 0 |
| 01-Sep-2025 | 5,700.00 | 6,075.00 | 5,575.00 | 5,850.00 | 10,478,400 | 0 |
| 29-Aug-2025 | 6,300.00 | 6,300.00 | 5,850.00 | 6,100.00 | 14,174,900 | 0 |
| 28-Aug-2025 | 6,575.00 | 6,600.00 | 6,325.00 | 6,375.00 | 7,782,700 | 0 |
| 27-Aug-2025 | 6,625.00 | 6,675.00 | 6,500.00 | 6,550.00 | 7,235,000 | 0 |
| 26-Aug-2025 | 6,600.00 | 6,800.00 | 6,500.00 | 6,625.00 | 30,842,000 | 0 |
| 25-Aug-2025 | 6,625.00 | 6,700.00 | 6,575.00 | 6,600.00 | 7,704,100 | 0 |
| 22-Aug-2025 | 6,875.00 | 6,875.00 | 6,600.00 | 6,625.00 | 9,511,600 | 0 |
| 21-Aug-2025 | 7,000.00 | 7,025.00 | 6,550.00 | 6,800.00 | 20,908,400 | 0 |
| 20-Aug-2025 | 7,000.00 | 7,100.00 | 6,950.00 | 7,000.00 | 6,283,500 | 0 |
| 19-Aug-2025 | 7,050.00 | 7,175.00 | 6,850.00 | 7,000.00 | 13,552,900 | 0 |
| 15-Aug-2025 | 7,400.00 | 7,475.00 | 7,025.00 | 7,025.00 | 21,702,100 | 0 |
| 14-Aug-2025 | 7,350.00 | 7,425.00 | 7,175.00 | 7,350.00 | 10,574,600 | 0 |
| 13-Aug-2025 | 7,425.00 | 7,750.00 | 7,325.00 | 7,350.00 | 33,899,700 | 0 |
| 12-Aug-2025 | 7,050.00 | 7,500.00 | 7,025.00 | 7,400.00 | 19,520,500 | 0 |
| 11-Aug-2025 | 7,275.00 | 7,325.00 | 7,025.00 | 7,025.00 | 10,726,800 | 0 |
| 08-Aug-2025 | 7,575.00 | 7,600.00 | 7,100.00 | 7,275.00 | 20,590,100 | 0 |
| 07-Aug-2025 | 7,150.00 | 7,200.00 | 6,825.00 | 6,900.00 | 8,946,300 | 0 |
| 06-Aug-2025 | 7,100.00 | 7,200.00 | 7,050.00 | 7,100.00 | 5,548,800 | 0 |
| 05-Aug-2025 | 7,275.00 | 7,325.00 | 6,925.00 | 7,025.00 | 13,465,200 | 0 |
| 04-Aug-2025 | 7,925.00 | 8,000.00 | 7,100.00 | 7,275.00 | 25,346,600 | 0 |
| 01-Aug-2025 | 7,800.00 | 8,125.00 | 7,675.00 | 7,850.00 | 30,705,400 | 0 |
| 31-Jul-2025 | 7,550.00 | 7,850.00 | 7,400.00 | 7,650.00 | 16,604,700 | 0 |
| 30-Jul-2025 | 7,300.00 | 7,775.00 | 7,225.00 | 7,475.00 | 24,744,200 | 0 |
| 29-Jul-2025 | 6,925.00 | 7,300.00 | 6,900.00 | 7,200.00 | 11,372,100 | 0 |
| 28-Jul-2025 | 6,950.00 | 7,025.00 | 6,775.00 | 6,850.00 | 6,665,200 | 0 |
| 25-Jul-2025 | 6,900.00 | 6,975.00 | 6,800.00 | 6,875.00 | 2,107,700 | 0 |
| 24-Jul-2025 | 6,800.00 | 7,050.00 | 6,775.00 | 6,850.00 | 5,733,600 | 0 |
| 23-Jul-2025 | 7,050.00 | 7,100.00 | 6,675.00 | 6,800.00 | 9,973,000 | 0 |
| 22-Jul-2025 | 7,450.00 | 7,675.00 | 7,050.00 | 7,050.00 | 16,534,300 | 0 |
| 21-Jul-2025 | 7,350.00 | 7,450.00 | 7,150.00 | 7,400.00 | 10,719,100 | 0 |