| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 3,930.00 | 4,200.00 | 3,860.00 | 4,160.00 | 242,592,400 | 0 |
| 08-Dec-2025 | 3,860.00 | 3,950.00 | 3,840.00 | 3,880.00 | 103,830,500 | 0 |
| 05-Dec-2025 | 3,740.00 | 3,860.00 | 3,710.00 | 3,820.00 | 83,570,000 | 0 |
| 04-Dec-2025 | 3,770.00 | 3,790.00 | 3,710.00 | 3,720.00 | 42,874,400 | 0 |
| 03-Dec-2025 | 3,720.00 | 3,790.00 | 3,710.00 | 3,730.00 | 59,197,100 | 0 |
| 02-Dec-2025 | 3,710.00 | 3,750.00 | 3,670.00 | 3,680.00 | 33,974,600 | 0 |
| 01-Dec-2025 | 3,770.00 | 3,810.00 | 3,670.00 | 3,710.00 | 56,572,000 | 0 |
| 28-Nov-2025 | 3,740.00 | 3,810.00 | 3,680.00 | 3,730.00 | 59,522,300 | 0 |
| 27-Nov-2025 | 3,840.00 | 3,930.00 | 3,770.00 | 3,780.00 | 131,288,800 | 0 |
| 26-Nov-2025 | 3,730.00 | 3,840.00 | 3,640.00 | 3,800.00 | 113,393,700 | 0 |
| 25-Nov-2025 | 3,730.00 | 3,790.00 | 3,650.00 | 3,730.00 | 106,329,300 | 0 |
| 24-Nov-2025 | 3,670.00 | 3,880.00 | 3,660.00 | 3,730.00 | 261,961,500 | 0 |
| 21-Nov-2025 | 3,680.00 | 3,740.00 | 3,570.00 | 3,610.00 | 122,601,000 | 0 |
| 20-Nov-2025 | 3,330.00 | 3,700.00 | 3,330.00 | 3,700.00 | 188,343,800 | 0 |
| 19-Nov-2025 | 3,370.00 | 3,400.00 | 3,300.00 | 3,320.00 | 45,899,800 | 0 |
| 18-Nov-2025 | 3,420.00 | 3,420.00 | 3,340.00 | 3,370.00 | 34,597,900 | 0 |
| 17-Nov-2025 | 3,370.00 | 3,550.00 | 3,350.00 | 3,430.00 | 96,606,200 | 0 |
| 14-Nov-2025 | 3,360.00 | 3,440.00 | 3,330.00 | 3,360.00 | 49,862,100 | 0 |
| 13-Nov-2025 | 3,430.00 | 3,470.00 | 3,360.00 | 3,370.00 | 36,592,000 | 0 |
| 12-Nov-2025 | 3,440.00 | 3,490.00 | 3,370.00 | 3,400.00 | 73,257,200 | 0 |
| 11-Nov-2025 | 3,540.00 | 3,590.00 | 3,430.00 | 3,440.00 | 87,736,100 | 0 |
| 10-Nov-2025 | 3,340.00 | 3,520.00 | 3,340.00 | 3,520.00 | 136,804,800 | 0 |
| 07-Nov-2025 | 3,380.00 | 3,430.00 | 3,320.00 | 3,340.00 | 61,557,800 | 0 |
| 06-Nov-2025 | 3,350.00 | 3,440.00 | 3,270.00 | 3,360.00 | 123,418,200 | 0 |
| 05-Nov-2025 | 3,130.00 | 3,320.00 | 3,130.00 | 3,260.00 | 91,397,000 | 0 |
| 04-Nov-2025 | 3,160.00 | 3,300.00 | 3,150.00 | 3,190.00 | 108,923,300 | 0 |
| 03-Nov-2025 | 3,070.00 | 3,160.00 | 3,070.00 | 3,130.00 | 41,437,100 | 0 |
| 31-Oct-2025 | 3,110.00 | 3,110.00 | 3,060.00 | 3,070.00 | 23,348,600 | 0 |
| 30-Oct-2025 | 3,100.00 | 3,190.00 | 3,060.00 | 3,080.00 | 43,849,500 | 0 |
| 29-Oct-2025 | 3,080.00 | 3,140.00 | 3,050.00 | 3,100.00 | 49,157,400 | 0 |
| 28-Oct-2025 | 3,010.00 | 3,070.00 | 2,970.00 | 3,050.00 | 44,487,600 | 0 |
| 27-Oct-2025 | 3,220.00 | 3,250.00 | 2,880.00 | 3,020.00 | 156,307,500 | 0 |
| 24-Oct-2025 | 3,320.00 | 3,320.00 | 3,200.00 | 3,200.00 | 65,020,800 | 0 |
| 23-Oct-2025 | 3,210.00 | 3,460.00 | 3,140.00 | 3,260.00 | 240,202,900 | 0 |
| 22-Oct-2025 | 3,210.00 | 3,270.00 | 3,090.00 | 3,110.00 | 66,224,300 | 0 |
| 21-Oct-2025 | 3,300.00 | 3,390.00 | 3,200.00 | 3,200.00 | 129,567,900 | 0 |
| 20-Oct-2025 | 2,830.00 | 3,280.00 | 2,830.00 | 3,200.00 | 271,071,200 | 0 |
| 17-Oct-2025 | 3,240.00 | 3,250.00 | 2,770.00 | 2,770.00 | 302,238,000 | 0 |
| 16-Oct-2025 | 3,450.00 | 3,470.00 | 3,160.00 | 3,240.00 | 224,738,600 | 0 |
| 15-Oct-2025 | 3,950.00 | 4,190.00 | 3,210.00 | 3,300.00 | 981,466,600 | 0 |
| 14-Oct-2025 | 3,800.00 | 3,800.00 | 3,400.00 | 3,760.00 | 322,678,800 | 0 |
| 13-Oct-2025 | 3,820.00 | 4,120.00 | 3,800.00 | 3,820.00 | 330,973,000 | 0 |
| 10-Oct-2025 | 3,280.00 | 3,980.00 | 3,250.00 | 3,930.00 | 477,383,000 | 0 |
| 09-Oct-2025 | 3,210.00 | 3,350.00 | 3,140.00 | 3,260.00 | 110,514,600 | 0 |
| 08-Oct-2025 | 3,490.00 | 3,490.00 | 3,170.00 | 3,210.00 | 189,518,200 | 0 |
| 07-Oct-2025 | 3,260.00 | 3,530.00 | 3,200.00 | 3,400.00 | 236,275,500 | 0 |
| 06-Oct-2025 | 3,250.00 | 3,460.00 | 3,250.00 | 3,310.00 | 353,639,900 | 0 |
| 03-Oct-2025 | 2,930.00 | 3,140.00 | 2,890.00 | 3,140.00 | 438,433,800 | 0 |
| 02-Oct-2025 | 2,730.00 | 2,880.00 | 2,720.00 | 2,850.00 | 130,287,100 | 0 |
| 01-Oct-2025 | 2,850.00 | 2,940.00 | 2,690.00 | 2,720.00 | 218,372,400 | 0 |
| 30-Sep-2025 | 2,810.00 | 2,890.00 | 2,760.00 | 2,810.00 | 161,690,100 | 0 |
| 29-Sep-2025 | 2,670.00 | 2,830.00 | 2,670.00 | 2,770.00 | 142,492,900 | 0 |
| 26-Sep-2025 | 2,600.00 | 2,690.00 | 2,560.00 | 2,630.00 | 77,481,600 | 0 |
| 25-Sep-2025 | 2,650.00 | 2,680.00 | 2,550.00 | 2,590.00 | 104,423,700 | 0 |
| 24-Sep-2025 | 2,860.00 | 2,860.00 | 2,660.00 | 2,660.00 | 142,537,600 | 0 |
| 23-Sep-2025 | 2,790.00 | 2,880.00 | 2,770.00 | 2,850.00 | 116,739,800 | 0 |
| 22-Sep-2025 | 2,660.00 | 2,800.00 | 2,660.00 | 2,760.00 | 141,821,600 | 0 |
| 19-Sep-2025 | 2,640.00 | 2,670.00 | 2,600.00 | 2,660.00 | 38,654,700 | 0 |
| 18-Sep-2025 | 2,600.00 | 2,700.00 | 2,570.00 | 2,640.00 | 70,107,200 | 0 |
| 17-Sep-2025 | 2,640.00 | 2,640.00 | 2,570.00 | 2,580.00 | 49,975,200 | 0 |
| 16-Sep-2025 | 2,690.00 | 2,740.00 | 2,630.00 | 2,650.00 | 62,861,800 | 0 |
| 15-Sep-2025 | 2,600.00 | 2,690.00 | 2,590.00 | 2,670.00 | 92,031,000 | 0 |
| 12-Sep-2025 | 2,600.00 | 2,660.00 | 2,570.00 | 2,600.00 | 55,008,700 | 0 |
| 11-Sep-2025 | 2,590.00 | 2,630.00 | 2,570.00 | 2,580.00 | 37,778,200 | 0 |
| 10-Sep-2025 | 2,590.00 | 2,690.00 | 2,530.00 | 2,570.00 | 123,260,500 | 0 |
| 09-Sep-2025 | 2,510.00 | 2,570.00 | 2,390.00 | 2,570.00 | 154,446,900 | 0 |
| 08-Sep-2025 | 2,600.00 | 2,640.00 | 2,500.00 | 2,510.00 | 87,340,900 | 0 |
| 04-Sep-2025 | 2,570.00 | 2,670.00 | 2,530.00 | 2,580.00 | 76,893,700 | 0 |
| 03-Sep-2025 | 2,630.00 | 2,640.00 | 2,550.00 | 2,560.00 | 70,507,300 | 0 |
| 02-Sep-2025 | 2,580.00 | 2,650.00 | 2,570.00 | 2,600.00 | 96,765,600 | 0 |
| 01-Sep-2025 | 2,500.00 | 2,630.00 | 2,460.00 | 2,530.00 | 245,040,000 | 0 |
| 29-Aug-2025 | 2,770.00 | 2,820.00 | 2,610.00 | 2,690.00 | 342,897,600 | 0 |
| 28-Aug-2025 | 3,060.00 | 3,070.00 | 2,850.00 | 2,880.00 | 208,341,800 | 0 |
| 27-Aug-2025 | 2,890.00 | 3,150.00 | 2,880.00 | 3,050.00 | 346,513,800 | 0 |
| 26-Aug-2025 | 2,830.00 | 2,900.00 | 2,790.00 | 2,870.00 | 131,682,300 | 0 |
| 25-Aug-2025 | 2,770.00 | 2,870.00 | 2,770.00 | 2,800.00 | 89,649,100 | 0 |
| 22-Aug-2025 | 2,790.00 | 2,800.00 | 2,740.00 | 2,740.00 | 41,802,400 | 0 |
| 21-Aug-2025 | 2,760.00 | 2,860.00 | 2,730.00 | 2,780.00 | 90,919,700 | 0 |
| 20-Aug-2025 | 2,750.00 | 2,790.00 | 2,720.00 | 2,760.00 | 54,871,900 | 0 |
| 19-Aug-2025 | 2,740.00 | 2,810.00 | 2,660.00 | 2,720.00 | 69,790,000 | 0 |
| 15-Aug-2025 | 2,930.00 | 2,950.00 | 2,760.00 | 2,770.00 | 162,170,800 | 0 |
| 14-Aug-2025 | 2,740.00 | 2,910.00 | 2,720.00 | 2,900.00 | 169,734,100 | 0 |
| 13-Aug-2025 | 2,720.00 | 2,790.00 | 2,680.00 | 2,710.00 | 105,674,500 | 0 |
| 12-Aug-2025 | 2,720.00 | 2,770.00 | 2,630.00 | 2,710.00 | 133,468,800 | 0 |
| 11-Aug-2025 | 2,600.00 | 2,720.00 | 2,490.00 | 2,700.00 | 139,450,200 | 0 |
| 08-Aug-2025 | 2,680.00 | 2,680.00 | 2,380.00 | 2,560.00 | 308,157,400 | 0 |
| 07-Aug-2025 | 2,740.00 | 2,780.00 | 2,590.00 | 2,620.00 | 163,713,100 | 0 |
| 06-Aug-2025 | 2,710.00 | 2,840.00 | 2,680.00 | 2,730.00 | 108,956,200 | 0 |
| 05-Aug-2025 | 2,790.00 | 2,800.00 | 2,680.00 | 2,700.00 | 84,640,500 | 0 |
| 04-Aug-2025 | 2,830.00 | 2,860.00 | 2,670.00 | 2,790.00 | 97,212,100 | 0 |
| 01-Aug-2025 | 2,820.00 | 2,850.00 | 2,760.00 | 2,820.00 | 66,042,900 | 0 |
| 31-Jul-2025 | 2,950.00 | 3,030.00 | 2,760.00 | 2,800.00 | 234,910,800 | 0 |
| 30-Jul-2025 | 2,850.00 | 3,010.00 | 2,830.00 | 2,890.00 | 213,483,800 | 0 |
| 29-Jul-2025 | 2,680.00 | 2,850.00 | 2,640.00 | 2,840.00 | 169,434,600 | 0 |
| 28-Jul-2025 | 2,880.00 | 2,900.00 | 2,650.00 | 2,670.00 | 242,362,100 | 0 |
| 25-Jul-2025 | 2,750.00 | 2,900.00 | 2,730.00 | 2,850.00 | 173,056,600 | 0 |
| 24-Jul-2025 | 2,780.00 | 2,820.00 | 2,680.00 | 2,760.00 | 128,899,800 | 0 |
| 23-Jul-2025 | 2,810.00 | 2,870.00 | 2,600.00 | 2,760.00 | 281,437,000 | 0 |
| 22-Jul-2025 | 3,040.00 | 3,200.00 | 2,780.00 | 2,830.00 | 532,901,700 | 0 |
| 21-Jul-2025 | 2,700.00 | 3,000.00 | 2,570.00 | 2,950.00 | 517,014,900 | 0 |