| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 8,500.00 | 8,550.00 | 8,475.00 | 8,475.00 | 48,800 | 0 |
| 09-Dec-2025 | 8,500.00 | 8,550.00 | 8,450.00 | 8,500.00 | 67,100 | 0 |
| 08-Dec-2025 | 8,525.00 | 8,575.00 | 8,425.00 | 8,500.00 | 169,500 | 0 |
| 05-Dec-2025 | 8,475.00 | 8,575.00 | 8,400.00 | 8,500.00 | 97,100 | 0 |
| 04-Dec-2025 | 8,625.00 | 8,625.00 | 8,475.00 | 8,475.00 | 308,800 | 0 |
| 03-Dec-2025 | 8,700.00 | 8,700.00 | 8,575.00 | 8,600.00 | 317,000 | 0 |
| 02-Dec-2025 | 8,675.00 | 8,725.00 | 8,625.00 | 8,700.00 | 56,100 | 0 |
| 01-Dec-2025 | 8,750.00 | 8,750.00 | 8,625.00 | 8,675.00 | 105,500 | 0 |
| 28-Nov-2025 | 8,775.00 | 8,775.00 | 8,650.00 | 8,725.00 | 84,100 | 0 |
| 27-Nov-2025 | 8,750.00 | 8,800.00 | 8,750.00 | 8,775.00 | 22,300 | 0 |
| 26-Nov-2025 | 8,850.00 | 8,850.00 | 8,725.00 | 8,750.00 | 94,800 | 0 |
| 25-Nov-2025 | 8,775.00 | 8,850.00 | 8,775.00 | 8,800.00 | 65,900 | 0 |
| 24-Nov-2025 | 8,775.00 | 8,825.00 | 8,750.00 | 8,800.00 | 37,700 | 0 |
| 21-Nov-2025 | 8,850.00 | 8,850.00 | 8,775.00 | 8,775.00 | 34,200 | 0 |
| 20-Nov-2025 | 8,725.00 | 8,800.00 | 8,700.00 | 8,800.00 | 38,800 | 0 |
| 19-Nov-2025 | 8,825.00 | 8,850.00 | 8,725.00 | 8,725.00 | 131,200 | 0 |
| 18-Nov-2025 | 8,875.00 | 8,900.00 | 8,800.00 | 8,825.00 | 39,000 | 0 |
| 17-Nov-2025 | 8,825.00 | 8,900.00 | 8,800.00 | 8,875.00 | 50,400 | 0 |
| 14-Nov-2025 | 8,875.00 | 8,875.00 | 8,775.00 | 8,850.00 | 61,100 | 0 |
| 13-Nov-2025 | 8,850.00 | 8,925.00 | 8,850.00 | 8,875.00 | 21,300 | 0 |
| 12-Nov-2025 | 8,875.00 | 8,900.00 | 8,825.00 | 8,850.00 | 21,300 | 0 |
| 11-Nov-2025 | 8,850.00 | 8,875.00 | 8,800.00 | 8,825.00 | 56,800 | 0 |
| 10-Nov-2025 | 8,800.00 | 8,875.00 | 8,800.00 | 8,825.00 | 85,600 | 0 |
| 07-Nov-2025 | 8,850.00 | 8,900.00 | 8,825.00 | 8,825.00 | 69,400 | 0 |
| 06-Nov-2025 | 8,875.00 | 8,900.00 | 8,825.00 | 8,875.00 | 33,000 | 0 |
| 05-Nov-2025 | 8,875.00 | 8,925.00 | 8,800.00 | 8,875.00 | 49,300 | 0 |
| 04-Nov-2025 | 8,950.00 | 8,975.00 | 8,875.00 | 8,900.00 | 42,800 | 0 |
| 03-Nov-2025 | 8,950.00 | 9,025.00 | 8,900.00 | 8,925.00 | 89,400 | 0 |
| 31-Oct-2025 | 8,850.00 | 9,075.00 | 8,850.00 | 8,950.00 | 200,900 | 0 |
| 30-Oct-2025 | 8,725.00 | 8,850.00 | 8,725.00 | 8,850.00 | 78,100 | 0 |
| 29-Oct-2025 | 8,675.00 | 8,725.00 | 8,675.00 | 8,700.00 | 57,900 | 0 |
| 28-Oct-2025 | 8,650.00 | 8,725.00 | 8,650.00 | 8,725.00 | 59,000 | 0 |
| 27-Oct-2025 | 8,750.00 | 8,750.00 | 8,625.00 | 8,625.00 | 87,800 | 0 |
| 24-Oct-2025 | 8,775.00 | 8,775.00 | 8,675.00 | 8,750.00 | 44,300 | 0 |
| 23-Oct-2025 | 8,725.00 | 8,775.00 | 8,700.00 | 8,725.00 | 54,100 | 0 |
| 22-Oct-2025 | 8,700.00 | 8,750.00 | 8,700.00 | 8,700.00 | 31,000 | 0 |
| 21-Oct-2025 | 8,700.00 | 8,725.00 | 8,600.00 | 8,700.00 | 62,200 | 0 |
| 20-Oct-2025 | 8,575.00 | 8,700.00 | 8,550.00 | 8,700.00 | 36,800 | 0 |
| 17-Oct-2025 | 8,675.00 | 8,675.00 | 8,550.00 | 8,575.00 | 81,600 | 0 |
| 16-Oct-2025 | 8,600.00 | 8,725.00 | 8,575.00 | 8,675.00 | 42,900 | 0 |
| 15-Oct-2025 | 8,650.00 | 8,650.00 | 8,575.00 | 8,600.00 | 94,200 | 0 |
| 14-Oct-2025 | 8,650.00 | 8,800.00 | 8,625.00 | 8,650.00 | 109,400 | 0 |
| 13-Oct-2025 | 8,775.00 | 8,800.00 | 8,600.00 | 8,650.00 | 147,500 | 0 |
| 10-Oct-2025 | 8,800.00 | 8,925.00 | 8,750.00 | 8,800.00 | 25,100 | 0 |
| 09-Oct-2025 | 8,700.00 | 8,825.00 | 8,700.00 | 8,800.00 | 91,400 | 0 |
| 08-Oct-2025 | 8,750.00 | 8,750.00 | 8,675.00 | 8,725.00 | 82,600 | 0 |
| 07-Oct-2025 | 8,775.00 | 8,800.00 | 8,725.00 | 8,750.00 | 67,100 | 0 |
| 06-Oct-2025 | 8,775.00 | 8,800.00 | 8,700.00 | 8,750.00 | 89,200 | 0 |
| 03-Oct-2025 | 8,825.00 | 8,875.00 | 8,750.00 | 8,775.00 | 46,800 | 0 |
| 02-Oct-2025 | 9,000.00 | 9,000.00 | 8,725.00 | 8,825.00 | 236,400 | 0 |
| 01-Oct-2025 | 8,900.00 | 9,000.00 | 8,875.00 | 8,950.00 | 26,800 | 0 |
| 30-Sep-2025 | 9,000.00 | 9,025.00 | 8,875.00 | 8,925.00 | 71,100 | 0 |
| 29-Sep-2025 | 8,925.00 | 9,000.00 | 8,925.00 | 9,000.00 | 78,900 | 0 |
| 26-Sep-2025 | 8,925.00 | 8,950.00 | 8,900.00 | 8,900.00 | 55,800 | 0 |
| 25-Sep-2025 | 8,950.00 | 8,975.00 | 8,900.00 | 8,925.00 | 89,300 | 0 |
| 24-Sep-2025 | 8,975.00 | 8,975.00 | 8,925.00 | 8,950.00 | 21,500 | 0 |
| 23-Sep-2025 | 8,925.00 | 8,975.00 | 8,900.00 | 8,950.00 | 39,600 | 0 |
| 22-Sep-2025 | 8,950.00 | 9,000.00 | 8,925.00 | 8,925.00 | 38,700 | 0 |
| 19-Sep-2025 | 8,975.00 | 9,000.00 | 8,925.00 | 8,950.00 | 22,900 | 0 |
| 18-Sep-2025 | 9,025.00 | 9,075.00 | 8,950.00 | 8,975.00 | 149,800 | 0 |
| 17-Sep-2025 | 8,975.00 | 9,000.00 | 8,950.00 | 9,000.00 | 32,800 | 0 |
| 16-Sep-2025 | 8,975.00 | 8,975.00 | 8,925.00 | 8,950.00 | 33,500 | 0 |
| 15-Sep-2025 | 8,975.00 | 8,975.00 | 8,925.00 | 8,925.00 | 44,700 | 0 |
| 12-Sep-2025 | 8,975.00 | 9,000.00 | 8,925.00 | 8,975.00 | 27,100 | 0 |
| 11-Sep-2025 | 8,950.00 | 9,000.00 | 8,925.00 | 8,950.00 | 41,800 | 0 |
| 10-Sep-2025 | 8,900.00 | 8,950.00 | 8,900.00 | 8,950.00 | 25,600 | 0 |
| 09-Sep-2025 | 8,900.00 | 8,950.00 | 8,850.00 | 8,875.00 | 94,300 | 0 |
| 08-Sep-2025 | 8,975.00 | 9,050.00 | 8,975.00 | 8,975.00 | 50,600 | 0 |
| 04-Sep-2025 | 9,000.00 | 9,025.00 | 8,900.00 | 8,975.00 | 25,000 | 0 |
| 03-Sep-2025 | 9,000.00 | 9,000.00 | 8,975.00 | 9,000.00 | 31,400 | 0 |
| 02-Sep-2025 | 8,925.00 | 9,000.00 | 8,925.00 | 9,000.00 | 27,800 | 0 |
| 01-Sep-2025 | 8,950.00 | 8,950.00 | 8,775.00 | 8,925.00 | 218,000 | 0 |
| 29-Aug-2025 | 9,050.00 | 9,075.00 | 8,925.00 | 8,975.00 | 206,700 | 0 |
| 28-Aug-2025 | 9,050.00 | 9,075.00 | 9,025.00 | 9,050.00 | 26,500 | 0 |
| 27-Aug-2025 | 9,100.00 | 9,150.00 | 9,050.00 | 9,050.00 | 23,100 | 0 |
| 26-Aug-2025 | 9,075.00 | 9,100.00 | 9,050.00 | 9,050.00 | 53,500 | 0 |
| 25-Aug-2025 | 9,125.00 | 9,150.00 | 9,050.00 | 9,075.00 | 90,000 | 0 |
| 22-Aug-2025 | 9,150.00 | 9,150.00 | 9,100.00 | 9,125.00 | 56,700 | 0 |
| 21-Aug-2025 | 9,150.00 | 9,150.00 | 9,100.00 | 9,125.00 | 19,600 | 0 |
| 20-Aug-2025 | 9,075.00 | 9,150.00 | 9,075.00 | 9,150.00 | 107,500 | 0 |
| 19-Aug-2025 | 9,050.00 | 9,125.00 | 9,025.00 | 9,075.00 | 112,100 | 0 |
| 15-Aug-2025 | 9,125.00 | 9,125.00 | 9,050.00 | 9,050.00 | 33,600 | 0 |
| 14-Aug-2025 | 9,100.00 | 9,150.00 | 9,100.00 | 9,125.00 | 21,000 | 0 |
| 13-Aug-2025 | 9,075.00 | 9,175.00 | 9,075.00 | 9,100.00 | 65,100 | 0 |
| 12-Aug-2025 | 9,050.00 | 9,075.00 | 9,025.00 | 9,050.00 | 80,000 | 0 |
| 11-Aug-2025 | 9,050.00 | 9,050.00 | 9,025.00 | 9,050.00 | 69,500 | 0 |
| 08-Aug-2025 | 9,025.00 | 9,075.00 | 9,000.00 | 9,050.00 | 20,200 | 0 |
| 07-Aug-2025 | 9,050.00 | 9,075.00 | 9,000.00 | 9,025.00 | 51,800 | 0 |
| 06-Aug-2025 | 9,050.00 | 9,075.00 | 9,025.00 | 9,050.00 | 40,700 | 0 |
| 05-Aug-2025 | 9,050.00 | 9,125.00 | 9,000.00 | 9,050.00 | 42,500 | 0 |
| 04-Aug-2025 | 9,100.00 | 9,100.00 | 8,975.00 | 9,000.00 | 107,200 | 0 |
| 01-Aug-2025 | 9,075.00 | 9,125.00 | 9,075.00 | 9,100.00 | 68,500 | 0 |
| 31-Jul-2025 | 9,175.00 | 9,200.00 | 9,050.00 | 9,075.00 | 108,600 | 0 |
| 30-Jul-2025 | 9,150.00 | 9,175.00 | 9,100.00 | 9,175.00 | 59,300 | 0 |
| 29-Jul-2025 | 9,100.00 | 9,200.00 | 9,100.00 | 9,150.00 | 47,600 | 0 |
| 28-Jul-2025 | 9,100.00 | 9,150.00 | 9,050.00 | 9,125.00 | 42,000 | 0 |
| 25-Jul-2025 | 9,100.00 | 9,100.00 | 9,050.00 | 9,100.00 | 85,800 | 0 |
| 24-Jul-2025 | 9,150.00 | 9,200.00 | 9,100.00 | 9,100.00 | 92,600 | 0 |
| 23-Jul-2025 | 9,150.00 | 9,150.00 | 9,050.00 | 9,125.00 | 26,000 | 0 |
| 22-Jul-2025 | 9,125.00 | 9,175.00 | 9,050.00 | 9,100.00 | 58,900 | 0 |