| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,315.00 | 1,320.00 | 1,295.00 | 1,315.00 | 540,400 | 0 |
| 08-Dec-2025 | 1,330.00 | 1,330.00 | 1,305.00 | 1,310.00 | 424,600 | 0 |
| 05-Dec-2025 | 1,325.00 | 1,335.00 | 1,295.00 | 1,330.00 | 655,400 | 0 |
| 04-Dec-2025 | 1,330.00 | 1,335.00 | 1,300.00 | 1,330.00 | 381,500 | 0 |
| 03-Dec-2025 | 1,325.00 | 1,335.00 | 1,320.00 | 1,330.00 | 567,500 | 0 |
| 02-Dec-2025 | 1,345.00 | 1,355.00 | 1,320.00 | 1,325.00 | 806,600 | 0 |
| 01-Dec-2025 | 1,345.00 | 1,360.00 | 1,330.00 | 1,345.00 | 447,100 | 0 |
| 28-Nov-2025 | 1,350.00 | 1,360.00 | 1,345.00 | 1,345.00 | 236,100 | 0 |
| 27-Nov-2025 | 1,350.00 | 1,365.00 | 1,345.00 | 1,355.00 | 499,300 | 0 |
| 26-Nov-2025 | 1,340.00 | 1,350.00 | 1,335.00 | 1,340.00 | 342,500 | 0 |
| 25-Nov-2025 | 1,350.00 | 1,350.00 | 1,330.00 | 1,345.00 | 479,900 | 0 |
| 24-Nov-2025 | 1,355.00 | 1,355.00 | 1,330.00 | 1,355.00 | 428,200 | 0 |
| 21-Nov-2025 | 1,370.00 | 1,385.00 | 1,340.00 | 1,355.00 | 281,200 | 0 |
| 20-Nov-2025 | 1,345.00 | 1,385.00 | 1,320.00 | 1,385.00 | 508,000 | 0 |
| 19-Nov-2025 | 1,335.00 | 1,340.00 | 1,300.00 | 1,335.00 | 1,180,000 | 0 |
| 18-Nov-2025 | 1,340.00 | 1,350.00 | 1,325.00 | 1,335.00 | 554,600 | 0 |
| 17-Nov-2025 | 1,350.00 | 1,370.00 | 1,335.00 | 1,340.00 | 1,015,800 | 0 |
| 14-Nov-2025 | 1,385.00 | 1,395.00 | 1,350.00 | 1,365.00 | 1,749,500 | 0 |
| 13-Nov-2025 | 1,400.00 | 1,580.00 | 1,370.00 | 1,405.00 | 8,571,400 | 0 |
| 12-Nov-2025 | 1,345.00 | 1,355.00 | 1,335.00 | 1,340.00 | 389,100 | 0 |
| 11-Nov-2025 | 1,350.00 | 1,355.00 | 1,340.00 | 1,345.00 | 331,400 | 0 |
| 10-Nov-2025 | 1,345.00 | 1,355.00 | 1,330.00 | 1,350.00 | 466,900 | 0 |
| 07-Nov-2025 | 1,350.00 | 1,350.00 | 1,335.00 | 1,345.00 | 327,300 | 0 |
| 06-Nov-2025 | 1,350.00 | 1,355.00 | 1,345.00 | 1,350.00 | 377,900 | 0 |
| 05-Nov-2025 | 1,355.00 | 1,355.00 | 1,345.00 | 1,350.00 | 267,300 | 0 |
| 04-Nov-2025 | 1,355.00 | 1,355.00 | 1,345.00 | 1,355.00 | 457,300 | 0 |
| 03-Nov-2025 | 1,355.00 | 1,365.00 | 1,345.00 | 1,350.00 | 609,700 | 0 |
| 31-Oct-2025 | 1,320.00 | 1,355.00 | 1,320.00 | 1,355.00 | 1,752,100 | 0 |
| 30-Oct-2025 | 1,355.00 | 1,360.00 | 1,340.00 | 1,355.00 | 208,700 | 0 |
| 29-Oct-2025 | 1,355.00 | 1,370.00 | 1,350.00 | 1,355.00 | 379,100 | 0 |
| 28-Oct-2025 | 1,335.00 | 1,365.00 | 1,335.00 | 1,350.00 | 488,700 | 0 |
| 27-Oct-2025 | 1,345.00 | 1,360.00 | 1,325.00 | 1,335.00 | 1,123,200 | 0 |
| 24-Oct-2025 | 1,370.00 | 1,380.00 | 1,340.00 | 1,345.00 | 616,600 | 0 |
| 23-Oct-2025 | 1,370.00 | 1,370.00 | 1,345.00 | 1,370.00 | 504,700 | 0 |
| 22-Oct-2025 | 1,385.00 | 1,385.00 | 1,345.00 | 1,365.00 | 432,800 | 0 |
| 21-Oct-2025 | 1,365.00 | 1,385.00 | 1,365.00 | 1,365.00 | 785,700 | 0 |
| 20-Oct-2025 | 1,350.00 | 1,365.00 | 1,340.00 | 1,360.00 | 768,200 | 0 |
| 17-Oct-2025 | 1,345.00 | 1,350.00 | 1,315.00 | 1,335.00 | 1,346,400 | 0 |
| 16-Oct-2025 | 1,345.00 | 1,365.00 | 1,340.00 | 1,345.00 | 607,400 | 0 |
| 15-Oct-2025 | 1,330.00 | 1,370.00 | 1,320.00 | 1,340.00 | 1,407,300 | 0 |
| 14-Oct-2025 | 1,330.00 | 1,350.00 | 1,305.00 | 1,325.00 | 1,286,100 | 0 |
| 13-Oct-2025 | 1,330.00 | 1,345.00 | 1,300.00 | 1,330.00 | 1,175,700 | 0 |
| 10-Oct-2025 | 1,360.00 | 1,360.00 | 1,320.00 | 1,340.00 | 845,800 | 0 |
| 09-Oct-2025 | 1,345.00 | 1,390.00 | 1,330.00 | 1,330.00 | 1,239,000 | 0 |
| 08-Oct-2025 | 1,350.00 | 1,350.00 | 1,305.00 | 1,325.00 | 1,478,400 | 0 |
| 07-Oct-2025 | 1,390.00 | 1,390.00 | 1,345.00 | 1,350.00 | 908,800 | 0 |
| 06-Oct-2025 | 1,385.00 | 1,425.00 | 1,370.00 | 1,385.00 | 941,800 | 0 |
| 03-Oct-2025 | 1,405.00 | 1,420.00 | 1,375.00 | 1,380.00 | 756,300 | 0 |
| 02-Oct-2025 | 1,350.00 | 1,435.00 | 1,335.00 | 1,400.00 | 1,925,100 | 0 |
| 01-Oct-2025 | 1,380.00 | 1,380.00 | 1,340.00 | 1,345.00 | 1,190,000 | 0 |
| 30-Sep-2025 | 1,350.00 | 1,375.00 | 1,340.00 | 1,350.00 | 2,012,100 | 0 |
| 29-Sep-2025 | 1,350.00 | 1,380.00 | 1,340.00 | 1,350.00 | 1,032,700 | 0 |
| 26-Sep-2025 | 1,345.00 | 1,360.00 | 1,330.00 | 1,345.00 | 896,800 | 0 |
| 25-Sep-2025 | 1,380.00 | 1,380.00 | 1,315.00 | 1,340.00 | 1,054,500 | 0 |
| 24-Sep-2025 | 1,370.00 | 1,370.00 | 1,330.00 | 1,365.00 | 1,281,200 | 0 |
| 23-Sep-2025 | 1,355.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,463,800 | 0 |
| 22-Sep-2025 | 1,380.00 | 1,385.00 | 1,335.00 | 1,355.00 | 842,400 | 0 |
| 19-Sep-2025 | 1,375.00 | 1,380.00 | 1,345.00 | 1,380.00 | 624,600 | 0 |
| 18-Sep-2025 | 1,400.00 | 1,400.00 | 1,365.00 | 1,385.00 | 779,600 | 0 |
| 17-Sep-2025 | 1,405.00 | 1,405.00 | 1,375.00 | 1,400.00 | 477,300 | 0 |
| 16-Sep-2025 | 1,410.00 | 1,415.00 | 1,390.00 | 1,400.00 | 517,500 | 0 |
| 15-Sep-2025 | 1,370.00 | 1,415.00 | 1,355.00 | 1,410.00 | 1,204,600 | 0 |
| 12-Sep-2025 | 1,370.00 | 1,375.00 | 1,355.00 | 1,365.00 | 640,500 | 0 |
| 11-Sep-2025 | 1,350.00 | 1,380.00 | 1,340.00 | 1,365.00 | 603,300 | 0 |
| 10-Sep-2025 | 1,335.00 | 1,360.00 | 1,310.00 | 1,350.00 | 1,476,000 | 0 |
| 09-Sep-2025 | 1,400.00 | 1,400.00 | 1,325.00 | 1,340.00 | 1,426,500 | 0 |
| 08-Sep-2025 | 1,445.00 | 1,470.00 | 1,405.00 | 1,405.00 | 937,700 | 0 |
| 04-Sep-2025 | 1,445.00 | 1,475.00 | 1,435.00 | 1,440.00 | 664,500 | 0 |
| 03-Sep-2025 | 1,465.00 | 1,480.00 | 1,435.00 | 1,440.00 | 1,235,500 | 0 |
| 02-Sep-2025 | 1,440.00 | 1,500.00 | 1,440.00 | 1,465.00 | 689,800 | 0 |
| 01-Sep-2025 | 1,300.00 | 1,450.00 | 1,300.00 | 1,425.00 | 1,702,600 | 0 |
| 29-Aug-2025 | 1,560.00 | 1,560.00 | 1,430.00 | 1,480.00 | 5,075,500 | 0 |
| 28-Aug-2025 | 1,580.00 | 1,635.00 | 1,555.00 | 1,560.00 | 1,980,700 | 0 |
| 27-Aug-2025 | 1,565.00 | 1,570.00 | 1,500.00 | 1,545.00 | 1,790,500 | 0 |
| 26-Aug-2025 | 1,655.00 | 1,660.00 | 1,550.00 | 1,560.00 | 3,887,000 | 0 |
| 25-Aug-2025 | 1,530.00 | 1,660.00 | 1,525.00 | 1,640.00 | 7,862,000 | 0 |
| 22-Aug-2025 | 1,500.00 | 1,550.00 | 1,500.00 | 1,520.00 | 839,200 | 0 |
| 21-Aug-2025 | 1,555.00 | 1,560.00 | 1,485.00 | 1,505.00 | 2,414,700 | 0 |
| 20-Aug-2025 | 1,610.00 | 1,610.00 | 1,550.00 | 1,550.00 | 1,225,100 | 0 |
| 19-Aug-2025 | 1,560.00 | 1,640.00 | 1,500.00 | 1,580.00 | 2,847,700 | 0 |
| 15-Aug-2025 | 1,580.00 | 1,580.00 | 1,550.00 | 1,560.00 | 953,500 | 0 |
| 14-Aug-2025 | 1,620.00 | 1,620.00 | 1,575.00 | 1,580.00 | 1,738,300 | 0 |
| 13-Aug-2025 | 1,585.00 | 1,620.00 | 1,510.00 | 1,600.00 | 4,449,300 | 0 |
| 12-Aug-2025 | 1,470.00 | 1,560.00 | 1,455.00 | 1,550.00 | 2,426,500 | 0 |
| 11-Aug-2025 | 1,485.00 | 1,515.00 | 1,420.00 | 1,470.00 | 2,102,500 | 0 |
| 08-Aug-2025 | 1,560.00 | 1,560.00 | 1,450.00 | 1,480.00 | 4,774,500 | 0 |
| 07-Aug-2025 | 1,600.00 | 1,605.00 | 1,555.00 | 1,560.00 | 2,162,300 | 0 |
| 06-Aug-2025 | 1,605.00 | 1,615.00 | 1,580.00 | 1,595.00 | 1,556,200 | 0 |
| 05-Aug-2025 | 1,655.00 | 1,675.00 | 1,575.00 | 1,585.00 | 3,381,700 | 0 |
| 04-Aug-2025 | 1,625.00 | 1,755.00 | 1,580.00 | 1,645.00 | 8,107,900 | 0 |
| 01-Aug-2025 | 1,630.00 | 1,680.00 | 1,570.00 | 1,615.00 | 5,629,800 | 0 |
| 31-Jul-2025 | 1,675.00 | 1,675.00 | 1,545.00 | 1,625.00 | 6,643,500 | 0 |
| 30-Jul-2025 | 1,750.00 | 1,760.00 | 1,670.00 | 1,675.00 | 4,897,100 | 0 |
| 29-Jul-2025 | 1,800.00 | 1,835.00 | 1,715.00 | 1,745.00 | 6,357,500 | 0 |
| 28-Jul-2025 | 1,870.00 | 1,870.00 | 1,795.00 | 1,805.00 | 6,207,800 | 0 |
| 25-Jul-2025 | 2,030.00 | 2,100.00 | 1,870.00 | 1,880.00 | 13,676,500 | 0 |
| 24-Jul-2025 | 1,950.00 | 2,030.00 | 1,890.00 | 1,990.00 | 6,791,800 | 0 |
| 23-Jul-2025 | 1,945.00 | 2,060.00 | 1,865.00 | 1,950.00 | 15,149,000 | 0 |
| 22-Jul-2025 | 2,180.00 | 2,180.00 | 1,905.00 | 1,945.00 | 18,105,800 | 0 |
| 21-Jul-2025 | 2,480.00 | 2,480.00 | 2,160.00 | 2,190.00 | 15,078,500 | 0 |