| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 4,850.00 | 4,900.00 | 4,800.00 | 4,800.00 | 35,000 | 0 |
| 09-Dec-2025 | 4,850.00 | 4,900.00 | 4,830.00 | 4,850.00 | 21,600 | 0 |
| 08-Dec-2025 | 4,920.00 | 4,930.00 | 4,810.00 | 4,850.00 | 83,500 | 0 |
| 05-Dec-2025 | 5,000.00 | 5,025.00 | 4,900.00 | 4,920.00 | 83,600 | 0 |
| 04-Dec-2025 | 4,720.00 | 5,000.00 | 4,680.00 | 4,930.00 | 238,700 | 0 |
| 03-Dec-2025 | 4,770.00 | 4,800.00 | 4,680.00 | 4,740.00 | 157,400 | 0 |
| 02-Dec-2025 | 4,790.00 | 4,870.00 | 4,700.00 | 4,770.00 | 107,300 | 0 |
| 01-Dec-2025 | 4,800.00 | 4,890.00 | 4,790.00 | 4,790.00 | 76,900 | 0 |
| 28-Nov-2025 | 4,840.00 | 4,850.00 | 4,810.00 | 4,810.00 | 26,500 | 0 |
| 27-Nov-2025 | 4,800.00 | 4,880.00 | 4,790.00 | 4,860.00 | 239,600 | 0 |
| 26-Nov-2025 | 4,970.00 | 4,980.00 | 4,920.00 | 4,930.00 | 85,800 | 0 |
| 25-Nov-2025 | 4,990.00 | 5,000.00 | 4,950.00 | 4,970.00 | 80,600 | 0 |
| 24-Nov-2025 | 5,000.00 | 5,000.00 | 4,950.00 | 4,980.00 | 125,100 | 0 |
| 21-Nov-2025 | 5,075.00 | 5,075.00 | 4,950.00 | 5,000.00 | 49,700 | 0 |
| 20-Nov-2025 | 5,000.00 | 5,125.00 | 4,930.00 | 5,075.00 | 226,900 | 0 |
| 19-Nov-2025 | 5,100.00 | 5,125.00 | 5,025.00 | 5,025.00 | 56,300 | 0 |
| 18-Nov-2025 | 5,150.00 | 5,175.00 | 5,100.00 | 5,100.00 | 55,100 | 0 |
| 17-Nov-2025 | 5,150.00 | 5,200.00 | 5,125.00 | 5,150.00 | 47,600 | 0 |
| 14-Nov-2025 | 5,100.00 | 5,275.00 | 5,100.00 | 5,150.00 | 33,700 | 0 |
| 13-Nov-2025 | 5,275.00 | 5,275.00 | 5,125.00 | 5,125.00 | 72,600 | 0 |
| 12-Nov-2025 | 5,300.00 | 5,300.00 | 5,250.00 | 5,250.00 | 17,500 | 0 |
| 11-Nov-2025 | 5,275.00 | 5,300.00 | 5,200.00 | 5,275.00 | 87,500 | 0 |
| 10-Nov-2025 | 5,275.00 | 5,300.00 | 5,225.00 | 5,250.00 | 39,200 | 0 |
| 07-Nov-2025 | 5,275.00 | 5,325.00 | 5,200.00 | 5,275.00 | 73,900 | 0 |
| 06-Nov-2025 | 5,300.00 | 5,300.00 | 5,250.00 | 5,275.00 | 30,700 | 0 |
| 05-Nov-2025 | 5,225.00 | 5,325.00 | 5,225.00 | 5,275.00 | 38,400 | 0 |
| 04-Nov-2025 | 5,300.00 | 5,300.00 | 5,250.00 | 5,250.00 | 21,900 | 0 |
| 03-Nov-2025 | 5,025.00 | 5,300.00 | 5,025.00 | 5,250.00 | 81,100 | 0 |
| 31-Oct-2025 | 5,325.00 | 5,350.00 | 5,200.00 | 5,275.00 | 83,200 | 0 |
| 30-Oct-2025 | 5,375.00 | 5,500.00 | 5,100.00 | 5,300.00 | 313,700 | 0 |
| 29-Oct-2025 | 5,425.00 | 5,425.00 | 5,250.00 | 5,350.00 | 79,400 | 0 |
| 28-Oct-2025 | 5,500.00 | 5,575.00 | 5,125.00 | 5,325.00 | 458,700 | 0 |
| 27-Oct-2025 | 5,900.00 | 6,150.00 | 5,025.00 | 5,450.00 | 412,800 | 0 |
| 24-Oct-2025 | 5,700.00 | 5,925.00 | 5,625.00 | 5,900.00 | 316,100 | 0 |
| 23-Oct-2025 | 5,700.00 | 5,850.00 | 5,600.00 | 5,625.00 | 206,200 | 0 |
| 22-Oct-2025 | 5,675.00 | 5,750.00 | 5,550.00 | 5,650.00 | 125,700 | 0 |
| 21-Oct-2025 | 5,550.00 | 5,700.00 | 5,450.00 | 5,675.00 | 211,700 | 0 |
| 20-Oct-2025 | 5,300.00 | 5,600.00 | 5,275.00 | 5,550.00 | 246,900 | 0 |
| 17-Oct-2025 | 5,350.00 | 5,350.00 | 5,025.00 | 5,300.00 | 208,100 | 0 |
| 16-Oct-2025 | 5,175.00 | 5,325.00 | 4,950.00 | 5,300.00 | 157,900 | 0 |
| 15-Oct-2025 | 5,100.00 | 5,200.00 | 4,830.00 | 5,175.00 | 161,800 | 0 |
| 14-Oct-2025 | 5,375.00 | 5,450.00 | 4,600.00 | 5,200.00 | 277,100 | 0 |
| 13-Oct-2025 | 5,525.00 | 5,650.00 | 5,375.00 | 5,375.00 | 199,100 | 0 |
| 10-Oct-2025 | 5,475.00 | 5,650.00 | 5,425.00 | 5,650.00 | 268,100 | 0 |
| 09-Oct-2025 | 5,600.00 | 5,675.00 | 5,325.00 | 5,475.00 | 615,900 | 0 |
| 08-Oct-2025 | 5,750.00 | 5,775.00 | 5,500.00 | 5,600.00 | 185,200 | 0 |
| 07-Oct-2025 | 5,725.00 | 5,925.00 | 5,475.00 | 5,700.00 | 390,300 | 0 |
| 06-Oct-2025 | 6,000.00 | 6,150.00 | 5,525.00 | 5,675.00 | 507,000 | 0 |
| 03-Oct-2025 | 5,875.00 | 6,275.00 | 5,625.00 | 5,975.00 | 1,315,500 | 0 |
| 02-Oct-2025 | 5,500.00 | 6,500.00 | 5,500.00 | 5,850.00 | 997,100 | 0 |
| 01-Oct-2025 | 5,850.00 | 5,850.00 | 5,400.00 | 5,500.00 | 611,200 | 0 |
| 30-Sep-2025 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0 | 0 |
| 29-Sep-2025 | 5,250.00 | 6,000.00 | 5,200.00 | 5,950.00 | 1,159,700 | 0 |
| 26-Sep-2025 | 5,175.00 | 5,350.00 | 5,000.00 | 5,300.00 | 396,400 | 0 |
| 25-Sep-2025 | 5,225.00 | 5,400.00 | 4,600.00 | 5,175.00 | 1,295,300 | 0 |
| 24-Sep-2025 | 4,980.00 | 5,500.00 | 4,980.00 | 5,200.00 | 1,708,200 | 0 |
| 23-Sep-2025 | 4,650.00 | 5,100.00 | 4,590.00 | 4,980.00 | 2,261,600 | 0 |
| 22-Sep-2025 | 4,160.00 | 4,700.00 | 4,150.00 | 4,640.00 | 1,430,400 | 0 |
| 19-Sep-2025 | 3,970.00 | 4,150.00 | 3,840.00 | 4,150.00 | 1,164,800 | 0 |
| 18-Sep-2025 | 3,990.00 | 4,000.00 | 3,840.00 | 3,950.00 | 621,400 | 0 |
| 17-Sep-2025 | 3,730.00 | 4,000.00 | 3,730.00 | 3,980.00 | 1,228,200 | 0 |
| 16-Sep-2025 | 3,450.00 | 3,800.00 | 3,450.00 | 3,730.00 | 725,100 | 0 |
| 15-Sep-2025 | 3,360.00 | 3,450.00 | 3,330.00 | 3,450.00 | 234,900 | 0 |
| 12-Sep-2025 | 3,330.00 | 3,390.00 | 3,110.00 | 3,360.00 | 422,300 | 0 |
| 11-Sep-2025 | 3,210.00 | 3,350.00 | 3,210.00 | 3,320.00 | 347,600 | 0 |
| 10-Sep-2025 | 3,090.00 | 3,230.00 | 3,070.00 | 3,210.00 | 326,900 | 0 |
| 09-Sep-2025 | 3,150.00 | 3,170.00 | 3,000.00 | 3,070.00 | 408,200 | 0 |
| 08-Sep-2025 | 3,160.00 | 3,230.00 | 3,150.00 | 3,170.00 | 511,400 | 0 |
| 04-Sep-2025 | 3,150.00 | 3,180.00 | 3,120.00 | 3,160.00 | 198,700 | 0 |
| 03-Sep-2025 | 3,120.00 | 3,240.00 | 3,100.00 | 3,140.00 | 241,500 | 0 |
| 02-Sep-2025 | 3,130.00 | 3,150.00 | 3,070.00 | 3,130.00 | 81,800 | 0 |
| 01-Sep-2025 | 3,060.00 | 3,170.00 | 3,030.00 | 3,130.00 | 142,700 | 0 |
| 29-Aug-2025 | 3,160.00 | 3,180.00 | 3,060.00 | 3,170.00 | 320,400 | 0 |
| 28-Aug-2025 | 3,040.00 | 3,190.00 | 2,970.00 | 3,150.00 | 420,700 | 0 |
| 27-Aug-2025 | 3,100.00 | 3,100.00 | 3,030.00 | 3,040.00 | 66,000 | 0 |
| 26-Aug-2025 | 3,060.00 | 3,110.00 | 3,010.00 | 3,100.00 | 276,200 | 0 |
| 25-Aug-2025 | 3,020.00 | 3,080.00 | 3,000.00 | 3,060.00 | 135,800 | 0 |
| 22-Aug-2025 | 3,080.00 | 3,080.00 | 3,030.00 | 3,040.00 | 86,300 | 0 |
| 21-Aug-2025 | 3,120.00 | 3,120.00 | 3,060.00 | 3,080.00 | 36,300 | 0 |
| 20-Aug-2025 | 3,100.00 | 3,130.00 | 3,020.00 | 3,120.00 | 173,800 | 0 |
| 19-Aug-2025 | 3,150.00 | 3,150.00 | 3,070.00 | 3,100.00 | 97,400 | 0 |
| 15-Aug-2025 | 3,140.00 | 3,160.00 | 3,110.00 | 3,150.00 | 76,800 | 0 |
| 14-Aug-2025 | 3,160.00 | 3,160.00 | 3,120.00 | 3,140.00 | 51,800 | 0 |
| 13-Aug-2025 | 3,170.00 | 3,170.00 | 3,120.00 | 3,120.00 | 122,300 | 0 |
| 12-Aug-2025 | 3,190.00 | 3,190.00 | 3,120.00 | 3,170.00 | 121,900 | 0 |
| 11-Aug-2025 | 3,250.00 | 3,250.00 | 3,100.00 | 3,150.00 | 82,000 | 0 |
| 08-Aug-2025 | 3,140.00 | 3,200.00 | 3,070.00 | 3,200.00 | 388,700 | 0 |
| 07-Aug-2025 | 3,130.00 | 3,210.00 | 3,130.00 | 3,140.00 | 115,800 | 0 |
| 06-Aug-2025 | 3,190.00 | 3,250.00 | 3,100.00 | 3,180.00 | 186,400 | 0 |
| 05-Aug-2025 | 3,200.00 | 3,250.00 | 3,130.00 | 3,180.00 | 93,800 | 0 |
| 04-Aug-2025 | 3,110.00 | 3,290.00 | 2,910.00 | 3,200.00 | 403,900 | 0 |
| 01-Aug-2025 | 3,170.00 | 3,190.00 | 3,110.00 | 3,110.00 | 235,400 | 0 |
| 31-Jul-2025 | 3,260.00 | 3,280.00 | 3,200.00 | 3,210.00 | 267,700 | 0 |
| 30-Jul-2025 | 3,180.00 | 3,300.00 | 3,180.00 | 3,260.00 | 497,700 | 0 |
| 29-Jul-2025 | 3,150.00 | 3,300.00 | 3,080.00 | 3,180.00 | 1,045,000 | 0 |
| 28-Jul-2025 | 3,000.00 | 3,150.00 | 3,000.00 | 3,120.00 | 842,400 | 0 |
| 25-Jul-2025 | 2,810.00 | 3,000.00 | 2,800.00 | 2,990.00 | 768,200 | 0 |
| 24-Jul-2025 | 2,840.00 | 2,860.00 | 2,810.00 | 2,810.00 | 146,000 | 0 |
| 23-Jul-2025 | 2,810.00 | 2,840.00 | 2,800.00 | 2,820.00 | 138,900 | 0 |
| 22-Jul-2025 | 2,750.00 | 2,870.00 | 2,740.00 | 2,780.00 | 293,200 | 0 |