| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 9,525.00 | 9,600.00 | 8,925.00 | 8,975.00 | 19,145,400 | 0 |
| 08-Dec-2025 | 9,400.00 | 9,550.00 | 9,100.00 | 9,425.00 | 12,886,200 | 0 |
| 05-Dec-2025 | 9,375.00 | 9,775.00 | 9,300.00 | 9,400.00 | 22,524,000 | 0 |
| 04-Dec-2025 | 9,100.00 | 9,450.00 | 8,900.00 | 9,275.00 | 28,761,900 | 0 |
| 03-Dec-2025 | 9,000.00 | 9,100.00 | 8,625.00 | 8,975.00 | 31,027,000 | 0 |
| 02-Dec-2025 | 8,625.00 | 9,325.00 | 8,600.00 | 8,900.00 | 70,418,200 | 0 |
| 01-Dec-2025 | 7,900.00 | 8,775.00 | 7,900.00 | 8,525.00 | 65,067,000 | 0 |
| 28-Nov-2025 | 7,200.00 | 8,075.00 | 7,125.00 | 7,825.00 | 108,758,300 | 0 |
| 27-Nov-2025 | 6,650.00 | 7,100.00 | 6,500.00 | 6,975.00 | 27,499,200 | 0 |
| 26-Nov-2025 | 6,650.00 | 6,750.00 | 6,600.00 | 6,625.00 | 6,619,200 | 0 |
| 25-Nov-2025 | 6,525.00 | 6,825.00 | 6,475.00 | 6,675.00 | 13,038,300 | 0 |
| 24-Nov-2025 | 6,525.00 | 6,825.00 | 6,525.00 | 6,750.00 | 24,687,100 | 0 |
| 21-Nov-2025 | 6,350.00 | 6,600.00 | 6,300.00 | 6,500.00 | 9,319,100 | 0 |
| 20-Nov-2025 | 6,300.00 | 6,525.00 | 6,300.00 | 6,400.00 | 7,090,200 | 0 |
| 19-Nov-2025 | 6,400.00 | 6,475.00 | 6,250.00 | 6,300.00 | 5,103,400 | 0 |
| 18-Nov-2025 | 6,475.00 | 6,550.00 | 6,325.00 | 6,400.00 | 4,091,000 | 0 |
| 17-Nov-2025 | 6,500.00 | 6,750.00 | 6,325.00 | 6,425.00 | 16,785,400 | 0 |
| 14-Nov-2025 | 6,200.00 | 6,600.00 | 6,100.00 | 6,350.00 | 14,801,100 | 0 |
| 13-Nov-2025 | 6,200.00 | 6,225.00 | 6,175.00 | 6,200.00 | 2,035,800 | 0 |
| 12-Nov-2025 | 6,300.00 | 6,325.00 | 6,200.00 | 6,200.00 | 2,579,100 | 0 |
| 11-Nov-2025 | 6,250.00 | 6,350.00 | 6,200.00 | 6,275.00 | 3,424,200 | 0 |
| 10-Nov-2025 | 6,200.00 | 6,375.00 | 6,200.00 | 6,250.00 | 3,788,400 | 0 |
| 07-Nov-2025 | 6,200.00 | 6,300.00 | 6,150.00 | 6,200.00 | 3,221,400 | 0 |
| 06-Nov-2025 | 6,175.00 | 6,300.00 | 6,175.00 | 6,200.00 | 2,238,400 | 0 |
| 05-Nov-2025 | 6,100.00 | 6,200.00 | 6,075.00 | 6,150.00 | 1,882,100 | 0 |
| 04-Nov-2025 | 6,275.00 | 6,275.00 | 6,100.00 | 6,150.00 | 2,871,900 | 0 |
| 03-Nov-2025 | 6,350.00 | 6,375.00 | 6,250.00 | 6,275.00 | 2,888,200 | 0 |
| 31-Oct-2025 | 6,250.00 | 6,425.00 | 6,150.00 | 6,350.00 | 13,233,100 | 0 |
| 30-Oct-2025 | 5,975.00 | 6,075.00 | 5,925.00 | 6,075.00 | 3,170,300 | 0 |
| 29-Oct-2025 | 5,875.00 | 6,025.00 | 5,825.00 | 5,975.00 | 3,333,700 | 0 |
| 28-Oct-2025 | 5,950.00 | 6,000.00 | 5,800.00 | 5,875.00 | 4,002,900 | 0 |
| 27-Oct-2025 | 6,125.00 | 6,225.00 | 5,550.00 | 5,950.00 | 27,219,100 | 0 |
| 24-Oct-2025 | 6,175.00 | 6,200.00 | 6,075.00 | 6,125.00 | 3,078,800 | 0 |
| 23-Oct-2025 | 6,200.00 | 6,225.00 | 6,125.00 | 6,175.00 | 3,065,100 | 0 |
| 22-Oct-2025 | 6,075.00 | 6,275.00 | 6,075.00 | 6,150.00 | 5,935,000 | 0 |
| 21-Oct-2025 | 6,150.00 | 6,225.00 | 6,025.00 | 6,075.00 | 7,925,300 | 0 |
| 20-Oct-2025 | 6,075.00 | 6,225.00 | 6,050.00 | 6,150.00 | 5,477,700 | 0 |
| 17-Oct-2025 | 6,300.00 | 6,300.00 | 5,925.00 | 6,000.00 | 10,707,100 | 0 |
| 16-Oct-2025 | 6,275.00 | 6,325.00 | 6,175.00 | 6,200.00 | 5,313,000 | 0 |
| 15-Oct-2025 | 6,300.00 | 6,400.00 | 6,100.00 | 6,275.00 | 8,078,700 | 0 |
| 14-Oct-2025 | 6,450.00 | 6,625.00 | 6,100.00 | 6,250.00 | 17,646,100 | 0 |
| 13-Oct-2025 | 6,900.00 | 6,975.00 | 6,400.00 | 6,425.00 | 38,065,400 | 0 |
| 10-Oct-2025 | 7,225.00 | 7,325.00 | 7,000.00 | 7,075.00 | 13,858,700 | 0 |
| 09-Oct-2025 | 7,800.00 | 7,900.00 | 6,725.00 | 7,225.00 | 63,324,900 | 0 |
| 08-Oct-2025 | 6,775.00 | 7,575.00 | 6,500.00 | 7,550.00 | 49,496,800 | 0 |
| 07-Oct-2025 | 6,675.00 | 6,775.00 | 6,650.00 | 6,650.00 | 8,469,300 | 0 |
| 06-Oct-2025 | 6,700.00 | 6,825.00 | 6,625.00 | 6,675.00 | 13,506,100 | 0 |
| 03-Oct-2025 | 6,850.00 | 6,850.00 | 6,650.00 | 6,700.00 | 6,379,100 | 0 |
| 02-Oct-2025 | 6,550.00 | 6,825.00 | 6,500.00 | 6,800.00 | 12,576,500 | 0 |
| 01-Oct-2025 | 6,850.00 | 6,850.00 | 6,500.00 | 6,550.00 | 11,938,000 | 0 |
| 30-Sep-2025 | 6,800.00 | 6,950.00 | 6,625.00 | 6,775.00 | 16,504,000 | 0 |
| 29-Sep-2025 | 6,650.00 | 6,975.00 | 6,650.00 | 6,800.00 | 21,342,300 | 0 |
| 26-Sep-2025 | 6,375.00 | 6,725.00 | 6,350.00 | 6,625.00 | 19,728,900 | 0 |
| 25-Sep-2025 | 6,650.00 | 6,650.00 | 6,325.00 | 6,350.00 | 16,066,000 | 0 |
| 24-Sep-2025 | 6,150.00 | 6,775.00 | 6,050.00 | 6,650.00 | 41,134,800 | 0 |
| 23-Sep-2025 | 6,175.00 | 6,300.00 | 6,150.00 | 6,150.00 | 4,167,100 | 0 |
| 22-Sep-2025 | 6,075.00 | 6,200.00 | 6,050.00 | 6,175.00 | 7,690,000 | 0 |
| 19-Sep-2025 | 6,075.00 | 6,100.00 | 6,025.00 | 6,075.00 | 2,083,700 | 0 |
| 18-Sep-2025 | 6,150.00 | 6,150.00 | 6,050.00 | 6,050.00 | 3,155,500 | 0 |
| 17-Sep-2025 | 6,075.00 | 6,175.00 | 6,075.00 | 6,125.00 | 4,620,400 | 0 |
| 16-Sep-2025 | 6,150.00 | 6,200.00 | 6,050.00 | 6,075.00 | 2,858,600 | 0 |
| 15-Sep-2025 | 6,125.00 | 6,150.00 | 6,025.00 | 6,150.00 | 6,851,600 | 0 |
| 12-Sep-2025 | 6,075.00 | 6,125.00 | 6,000.00 | 6,100.00 | 4,823,300 | 0 |
| 11-Sep-2025 | 6,150.00 | 6,175.00 | 6,025.00 | 6,050.00 | 4,644,500 | 0 |
| 10-Sep-2025 | 6,025.00 | 6,225.00 | 6,025.00 | 6,050.00 | 5,827,900 | 0 |
| 09-Sep-2025 | 5,975.00 | 6,175.00 | 5,950.00 | 6,025.00 | 7,540,700 | 0 |
| 08-Sep-2025 | 6,300.00 | 6,350.00 | 6,000.00 | 6,000.00 | 11,900,300 | 0 |
| 04-Sep-2025 | 6,425.00 | 6,450.00 | 6,250.00 | 6,275.00 | 5,785,100 | 0 |
| 03-Sep-2025 | 6,800.00 | 6,975.00 | 6,325.00 | 6,350.00 | 33,880,600 | 0 |
| 02-Sep-2025 | 6,400.00 | 6,675.00 | 6,325.00 | 6,550.00 | 9,169,400 | 0 |
| 01-Sep-2025 | 6,125.00 | 6,425.00 | 6,025.00 | 6,250.00 | 10,048,700 | 0 |
| 29-Aug-2025 | 6,550.00 | 6,575.00 | 6,200.00 | 6,450.00 | 20,984,700 | 0 |
| 28-Aug-2025 | 6,800.00 | 6,825.00 | 6,625.00 | 6,650.00 | 7,162,000 | 0 |
| 27-Aug-2025 | 6,575.00 | 6,900.00 | 6,575.00 | 6,775.00 | 24,994,300 | 0 |
| 26-Aug-2025 | 6,975.00 | 6,975.00 | 6,425.00 | 6,525.00 | 22,998,300 | 0 |
| 25-Aug-2025 | 6,050.00 | 7,150.00 | 6,025.00 | 6,850.00 | 66,198,800 | 0 |
| 22-Aug-2025 | 5,975.00 | 6,100.00 | 5,950.00 | 6,050.00 | 6,435,600 | 0 |
| 21-Aug-2025 | 6,150.00 | 6,175.00 | 5,925.00 | 5,950.00 | 14,011,500 | 0 |
| 20-Aug-2025 | 6,050.00 | 6,125.00 | 5,950.00 | 6,075.00 | 7,077,500 | 0 |
| 19-Aug-2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 8,758,700 | 0 |
| 15-Aug-2025 | 5,925.00 | 5,950.00 | 5,800.00 | 5,850.00 | 3,152,000 | 0 |
| 14-Aug-2025 | 6,000.00 | 6,000.00 | 5,875.00 | 5,900.00 | 2,241,500 | 0 |
| 13-Aug-2025 | 5,950.00 | 6,000.00 | 5,875.00 | 5,900.00 | 3,766,400 | 0 |
| 12-Aug-2025 | 6,000.00 | 6,050.00 | 5,900.00 | 5,950.00 | 3,699,700 | 0 |
| 11-Aug-2025 | 5,825.00 | 6,000.00 | 5,825.00 | 6,000.00 | 3,813,300 | 0 |
| 08-Aug-2025 | 5,950.00 | 5,950.00 | 5,800.00 | 5,825.00 | 4,761,200 | 0 |
| 07-Aug-2025 | 5,975.00 | 6,000.00 | 5,900.00 | 5,900.00 | 3,853,900 | 0 |
| 06-Aug-2025 | 5,975.00 | 6,025.00 | 5,950.00 | 5,975.00 | 3,598,900 | 0 |
| 05-Aug-2025 | 6,025.00 | 6,075.00 | 5,975.00 | 6,000.00 | 4,298,700 | 0 |
| 04-Aug-2025 | 6,050.00 | 6,075.00 | 5,925.00 | 5,975.00 | 5,546,300 | 0 |
| 01-Aug-2025 | 6,050.00 | 6,100.00 | 6,025.00 | 6,050.00 | 2,773,900 | 0 |
| 31-Jul-2025 | 6,125.00 | 6,175.00 | 5,975.00 | 6,025.00 | 5,147,700 | 0 |
| 30-Jul-2025 | 6,000.00 | 6,250.00 | 5,950.00 | 6,100.00 | 11,005,800 | 0 |
| 29-Jul-2025 | 6,050.00 | 6,075.00 | 5,975.00 | 6,025.00 | 2,809,700 | 0 |
| 28-Jul-2025 | 5,950.00 | 6,075.00 | 5,950.00 | 6,050.00 | 5,565,400 | 0 |
| 25-Jul-2025 | 5,900.00 | 6,000.00 | 5,475.00 | 5,925.00 | 5,428,500 | 0 |
| 24-Jul-2025 | 6,075.00 | 6,125.00 | 5,975.00 | 5,975.00 | 11,857,100 | 0 |
| 23-Jul-2025 | 6,000.00 | 6,125.00 | 5,900.00 | 6,075.00 | 20,320,400 | 0 |
| 22-Jul-2025 | 6,200.00 | 6,300.00 | 6,000.00 | 6,000.00 | 13,040,700 | 0 |
| 21-Jul-2025 | 6,025.00 | 6,250.00 | 5,950.00 | 6,175.00 | 8,769,700 | 0 |