| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 3,800.00 | 4,040.00 | 3,800.00 | 4,010.00 | 35,849,300 | 0 |
| 08-Dec-2025 | 3,650.00 | 3,840.00 | 3,650.00 | 3,790.00 | 14,630,500 | 0 |
| 05-Dec-2025 | 3,620.00 | 3,650.00 | 3,610.00 | 3,650.00 | 3,272,100 | 0 |
| 04-Dec-2025 | 3,660.00 | 3,660.00 | 3,570.00 | 3,610.00 | 7,711,000 | 0 |
| 03-Dec-2025 | 3,710.00 | 3,730.00 | 3,660.00 | 3,660.00 | 9,694,400 | 0 |
| 02-Dec-2025 | 3,740.00 | 3,760.00 | 3,710.00 | 3,710.00 | 5,780,100 | 0 |
| 01-Dec-2025 | 3,750.00 | 3,770.00 | 3,680.00 | 3,740.00 | 11,999,700 | 0 |
| 28-Nov-2025 | 3,760.00 | 3,860.00 | 3,710.00 | 3,730.00 | 15,294,700 | 0 |
| 27-Nov-2025 | 3,710.00 | 3,770.00 | 3,710.00 | 3,750.00 | 8,780,500 | 0 |
| 26-Nov-2025 | 3,690.00 | 3,770.00 | 3,690.00 | 3,700.00 | 17,821,600 | 0 |
| 25-Nov-2025 | 3,680.00 | 3,790.00 | 3,670.00 | 3,690.00 | 15,103,400 | 0 |
| 24-Nov-2025 | 3,700.00 | 3,750.00 | 3,670.00 | 3,670.00 | 12,071,600 | 0 |
| 21-Nov-2025 | 3,690.00 | 3,750.00 | 3,670.00 | 3,700.00 | 10,465,200 | 0 |
| 20-Nov-2025 | 3,720.00 | 3,750.00 | 3,680.00 | 3,700.00 | 13,677,500 | 0 |
| 19-Nov-2025 | 3,780.00 | 3,800.00 | 3,750.00 | 3,750.00 | 7,659,800 | 0 |
| 18-Nov-2025 | 3,830.00 | 3,830.00 | 3,720.00 | 3,780.00 | 11,233,400 | 0 |
| 17-Nov-2025 | 3,970.00 | 4,000.00 | 3,830.00 | 3,830.00 | 21,542,400 | 0 |
| 14-Nov-2025 | 4,020.00 | 4,030.00 | 3,960.00 | 3,970.00 | 11,915,800 | 0 |
| 13-Nov-2025 | 4,050.00 | 4,070.00 | 4,010.00 | 4,030.00 | 9,317,800 | 0 |
| 12-Nov-2025 | 4,090.00 | 4,110.00 | 4,000.00 | 4,010.00 | 13,274,900 | 0 |
| 11-Nov-2025 | 4,110.00 | 4,160.00 | 4,040.00 | 4,080.00 | 16,906,300 | 0 |
| 10-Nov-2025 | 4,090.00 | 4,200.00 | 4,080.00 | 4,100.00 | 19,797,900 | 0 |
| 07-Nov-2025 | 4,100.00 | 4,130.00 | 4,060.00 | 4,070.00 | 4,761,700 | 0 |
| 06-Nov-2025 | 4,090.00 | 4,120.00 | 4,040.00 | 4,100.00 | 6,824,700 | 0 |
| 05-Nov-2025 | 4,030.00 | 4,090.00 | 3,960.00 | 4,090.00 | 17,325,100 | 0 |
| 04-Nov-2025 | 4,100.00 | 4,130.00 | 4,040.00 | 4,040.00 | 8,508,000 | 0 |
| 03-Nov-2025 | 4,100.00 | 4,120.00 | 4,070.00 | 4,100.00 | 7,981,000 | 0 |
| 31-Oct-2025 | 4,150.00 | 4,190.00 | 4,080.00 | 4,090.00 | 11,213,400 | 0 |
| 30-Oct-2025 | 4,100.00 | 4,190.00 | 4,100.00 | 4,110.00 | 17,235,800 | 0 |
| 29-Oct-2025 | 4,100.00 | 4,220.00 | 4,070.00 | 4,160.00 | 26,192,900 | 0 |
| 28-Oct-2025 | 4,150.00 | 4,290.00 | 4,050.00 | 4,100.00 | 20,595,200 | 0 |
| 27-Oct-2025 | 4,300.00 | 4,330.00 | 4,070.00 | 4,150.00 | 29,226,300 | 0 |
| 24-Oct-2025 | 4,350.00 | 4,450.00 | 4,270.00 | 4,300.00 | 24,700,100 | 0 |
| 23-Oct-2025 | 4,140.00 | 4,410.00 | 4,060.00 | 4,300.00 | 37,079,100 | 0 |
| 22-Oct-2025 | 4,100.00 | 4,200.00 | 4,000.00 | 4,140.00 | 35,145,400 | 0 |
| 21-Oct-2025 | 4,680.00 | 4,690.00 | 4,310.00 | 4,340.00 | 47,499,300 | 0 |
| 20-Oct-2025 | 4,740.00 | 4,740.00 | 4,430.00 | 4,590.00 | 68,802,500 | 0 |
| 17-Oct-2025 | 4,650.00 | 4,950.00 | 4,590.00 | 4,830.00 | 133,775,100 | 0 |
| 16-Oct-2025 | 4,430.00 | 4,630.00 | 4,400.00 | 4,520.00 | 73,950,300 | 0 |
| 15-Oct-2025 | 4,370.00 | 4,450.00 | 4,310.00 | 4,400.00 | 42,478,200 | 0 |
| 14-Oct-2025 | 4,500.00 | 4,570.00 | 4,150.00 | 4,310.00 | 75,361,700 | 0 |
| 13-Oct-2025 | 4,210.00 | 4,480.00 | 4,200.00 | 4,390.00 | 65,596,300 | 0 |
| 10-Oct-2025 | 4,250.00 | 4,340.00 | 4,180.00 | 4,280.00 | 36,153,600 | 0 |
| 09-Oct-2025 | 4,480.00 | 4,490.00 | 4,100.00 | 4,310.00 | 62,996,600 | 0 |
| 08-Oct-2025 | 4,420.00 | 4,490.00 | 3,900.00 | 4,460.00 | 73,191,600 | 0 |
| 07-Oct-2025 | 4,540.00 | 4,600.00 | 4,330.00 | 4,350.00 | 49,993,800 | 0 |
| 06-Oct-2025 | 4,690.00 | 4,700.00 | 4,300.00 | 4,540.00 | 112,630,300 | 0 |
| 03-Oct-2025 | 4,660.00 | 4,780.00 | 4,380.00 | 4,540.00 | 76,610,500 | 0 |
| 02-Oct-2025 | 4,010.00 | 4,950.00 | 4,010.00 | 4,660.00 | 370,782,400 | 0 |
| 01-Oct-2025 | 3,680.00 | 4,080.00 | 3,640.00 | 4,000.00 | 155,114,100 | 0 |
| 30-Sep-2025 | 3,660.00 | 3,760.00 | 3,560.00 | 3,640.00 | 69,088,000 | 0 |
| 29-Sep-2025 | 3,350.00 | 3,720.00 | 3,340.00 | 3,640.00 | 140,413,600 | 0 |
| 26-Sep-2025 | 3,360.00 | 3,480.00 | 3,260.00 | 3,360.00 | 83,884,800 | 0 |
| 25-Sep-2025 | 3,550.00 | 3,550.00 | 3,100.00 | 3,300.00 | 444,063,500 | 0 |
| 24-Sep-2025 | 4,500.00 | 4,500.00 | 3,590.00 | 3,640.00 | 736,489,700 | 0 |
| 23-Sep-2025 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 29,624,900 | 0 |