| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 113,057,200 | 0 |
| 08-Dec-2025 | 8,350.00 | 8,350.00 | 8,250.00 | 8,300.00 | 61,745,200 | 0 |
| 05-Dec-2025 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 71,162,300 | 0 |
| 04-Dec-2025 | 8,325.00 | 8,350.00 | 8,225.00 | 8,225.00 | 71,410,400 | 0 |
| 03-Dec-2025 | 8,350.00 | 8,400.00 | 8,300.00 | 8,300.00 | 103,550,900 | 0 |
| 02-Dec-2025 | 8,350.00 | 8,425.00 | 8,350.00 | 8,375.00 | 97,044,000 | 0 |
| 01-Dec-2025 | 8,450.00 | 8,450.00 | 8,350.00 | 8,400.00 | 76,359,200 | 0 |
| 28-Nov-2025 | 8,325.00 | 8,350.00 | 8,275.00 | 8,275.00 | 67,559,300 | 0 |
| 27-Nov-2025 | 8,425.00 | 8,450.00 | 8,325.00 | 8,325.00 | 71,051,300 | 0 |
| 26-Nov-2025 | 8,400.00 | 8,450.00 | 8,375.00 | 8,425.00 | 77,094,400 | 0 |
| 25-Nov-2025 | 8,475.00 | 8,500.00 | 8,375.00 | 8,500.00 | 98,807,700 | 0 |
| 24-Nov-2025 | 8,400.00 | 8,475.00 | 8,350.00 | 8,475.00 | 279,590,600 | 0 |
| 21-Nov-2025 | 8,375.00 | 8,425.00 | 8,350.00 | 8,400.00 | 103,917,100 | 0 |
| 20-Nov-2025 | 8,475.00 | 8,600.00 | 8,400.00 | 8,425.00 | 124,087,400 | 0 |
| 19-Nov-2025 | 8,350.00 | 8,500.00 | 8,325.00 | 8,475.00 | 114,209,700 | 0 |
| 18-Nov-2025 | 8,550.00 | 8,575.00 | 8,400.00 | 8,400.00 | 119,377,900 | 0 |
| 17-Nov-2025 | 8,500.00 | 8,575.00 | 8,475.00 | 8,575.00 | 129,411,100 | 0 |
| 14-Nov-2025 | 8,375.00 | 8,500.00 | 8,375.00 | 8,425.00 | 89,815,300 | 0 |
| 13-Nov-2025 | 8,400.00 | 8,475.00 | 8,375.00 | 8,375.00 | 104,113,800 | 0 |
| 12-Nov-2025 | 8,425.00 | 8,550.00 | 8,400.00 | 8,500.00 | 85,415,600 | 0 |
| 11-Nov-2025 | 8,575.00 | 8,600.00 | 8,400.00 | 8,400.00 | 130,897,600 | 0 |
| 10-Nov-2025 | 8,675.00 | 8,675.00 | 8,575.00 | 8,575.00 | 79,897,700 | 0 |
| 07-Nov-2025 | 8,550.00 | 8,675.00 | 8,550.00 | 8,675.00 | 75,241,900 | 0 |
| 06-Nov-2025 | 8,625.00 | 8,675.00 | 8,550.00 | 8,550.00 | 89,756,900 | 0 |
| 05-Nov-2025 | 8,625.00 | 8,700.00 | 8,600.00 | 8,700.00 | 125,731,500 | 0 |
| 04-Nov-2025 | 8,650.00 | 8,700.00 | 8,625.00 | 8,650.00 | 155,231,500 | 0 |
| 03-Nov-2025 | 8,650.00 | 8,650.00 | 8,525.00 | 8,650.00 | 115,007,100 | 0 |
| 31-Oct-2025 | 8,550.00 | 8,650.00 | 8,525.00 | 8,525.00 | 177,088,000 | 0 |
| 30-Oct-2025 | 8,575.00 | 8,750.00 | 8,475.00 | 8,525.00 | 259,009,800 | 0 |
| 29-Oct-2025 | 8,300.00 | 8,600.00 | 8,275.00 | 8,600.00 | 239,156,800 | 0 |
| 28-Oct-2025 | 8,350.00 | 8,400.00 | 8,250.00 | 8,275.00 | 180,270,000 | 0 |
| 27-Oct-2025 | 8,325.00 | 8,425.00 | 8,200.00 | 8,350.00 | 182,275,600 | 0 |
| 24-Oct-2025 | 8,300.00 | 8,375.00 | 8,275.00 | 8,275.00 | 133,355,100 | 0 |
| 23-Oct-2025 | 8,200.00 | 8,350.00 | 8,150.00 | 8,325.00 | 187,003,900 | 0 |
| 22-Oct-2025 | 8,700.00 | 8,700.00 | 8,200.00 | 8,200.00 | 392,957,200 | 0 |
| 21-Oct-2025 | 8,100.00 | 8,475.00 | 8,100.00 | 8,475.00 | 529,802,600 | 0 |
| 20-Oct-2025 | 7,700.00 | 8,000.00 | 7,625.00 | 7,875.00 | 393,421,800 | 0 |
| 17-Oct-2025 | 7,300.00 | 7,525.00 | 7,275.00 | 7,500.00 | 157,334,400 | 0 |
| 16-Oct-2025 | 7,250.00 | 7,325.00 | 7,225.00 | 7,300.00 | 120,611,200 | 0 |
| 15-Oct-2025 | 7,250.00 | 7,350.00 | 7,225.00 | 7,250.00 | 133,206,400 | 0 |
| 14-Oct-2025 | 7,275.00 | 7,350.00 | 7,250.00 | 7,250.00 | 151,862,300 | 0 |
| 13-Oct-2025 | 7,300.00 | 7,375.00 | 7,300.00 | 7,325.00 | 101,847,900 | 0 |
| 10-Oct-2025 | 7,450.00 | 7,450.00 | 7,350.00 | 7,400.00 | 107,426,000 | 0 |
| 09-Oct-2025 | 7,375.00 | 7,700.00 | 7,300.00 | 7,550.00 | 293,567,400 | 0 |
| 08-Oct-2025 | 7,500.00 | 7,525.00 | 7,375.00 | 7,375.00 | 168,080,800 | 0 |
| 07-Oct-2025 | 7,550.00 | 7,600.00 | 7,500.00 | 7,575.00 | 74,282,600 | 0 |
| 06-Oct-2025 | 7,500.00 | 7,550.00 | 7,450.00 | 7,500.00 | 104,032,400 | 0 |
| 03-Oct-2025 | 7,525.00 | 7,550.00 | 7,500.00 | 7,525.00 | 76,787,500 | 0 |
| 02-Oct-2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 126,952,400 | 0 |
| 01-Oct-2025 | 7,600.00 | 7,675.00 | 7,500.00 | 7,500.00 | 202,433,400 | 0 |
| 30-Sep-2025 | 7,700.00 | 7,775.00 | 7,625.00 | 7,625.00 | 170,666,700 | 0 |
| 29-Sep-2025 | 7,750.00 | 7,800.00 | 7,700.00 | 7,775.00 | 116,454,700 | 0 |
| 26-Sep-2025 | 7,575.00 | 7,700.00 | 7,575.00 | 7,625.00 | 121,657,700 | 0 |
| 25-Sep-2025 | 7,725.00 | 7,775.00 | 7,700.00 | 7,700.00 | 147,986,600 | 0 |
| 24-Sep-2025 | 7,950.00 | 7,950.00 | 7,725.00 | 7,775.00 | 150,428,400 | 0 |
| 23-Sep-2025 | 7,750.00 | 7,900.00 | 7,750.00 | 7,875.00 | 102,606,200 | 0 |
| 22-Sep-2025 | 7,800.00 | 7,825.00 | 7,725.00 | 7,725.00 | 92,588,800 | 0 |
| 19-Sep-2025 | 7,650.00 | 7,825.00 | 7,650.00 | 7,800.00 | 149,025,300 | 0 |
| 18-Sep-2025 | 7,850.00 | 7,900.00 | 7,650.00 | 7,700.00 | 275,378,700 | 0 |
| 17-Sep-2025 | 7,850.00 | 7,900.00 | 7,800.00 | 7,850.00 | 183,725,900 | 0 |
| 16-Sep-2025 | 8,050.00 | 8,075.00 | 7,900.00 | 7,925.00 | 129,312,900 | 0 |
| 15-Sep-2025 | 8,000.00 | 8,100.00 | 7,975.00 | 8,025.00 | 142,567,700 | 0 |
| 12-Sep-2025 | 7,975.00 | 7,975.00 | 7,850.00 | 7,925.00 | 156,084,700 | 0 |
| 11-Sep-2025 | 7,900.00 | 7,975.00 | 7,850.00 | 7,850.00 | 235,173,400 | 0 |
| 10-Sep-2025 | 7,550.00 | 7,800.00 | 7,550.00 | 7,800.00 | 246,849,600 | 0 |
| 09-Sep-2025 | 7,625.00 | 7,725.00 | 7,475.00 | 7,525.00 | 595,368,700 | 0 |
| 08-Sep-2025 | 8,025.00 | 8,025.00 | 7,700.00 | 7,700.00 | 321,191,900 | 0 |
| 04-Sep-2025 | 7,975.00 | 8,000.00 | 7,925.00 | 8,000.00 | 103,534,800 | 0 |
| 03-Sep-2025 | 7,900.00 | 8,000.00 | 7,900.00 | 7,975.00 | 212,372,700 | 0 |
| 02-Sep-2025 | 8,000.00 | 8,175.00 | 8,000.00 | 8,000.00 | 155,531,500 | 0 |
| 01-Sep-2025 | 7,650.00 | 8,050.00 | 7,600.00 | 8,000.00 | 421,127,500 | 0 |
| 29-Aug-2025 | 8,250.00 | 8,275.00 | 8,075.00 | 8,075.00 | 236,499,300 | 0 |
| 28-Aug-2025 | 8,350.00 | 8,375.00 | 8,275.00 | 8,325.00 | 81,281,400 | 0 |
| 27-Aug-2025 | 8,250.00 | 8,350.00 | 8,200.00 | 8,300.00 | 111,915,700 | 0 |
| 26-Aug-2025 | 8,450.00 | 8,475.00 | 8,250.00 | 8,250.00 | 326,794,200 | 0 |
| 25-Aug-2025 | 8,525.00 | 8,550.00 | 8,475.00 | 8,475.00 | 64,052,700 | 0 |
| 22-Aug-2025 | 8,575.00 | 8,575.00 | 8,450.00 | 8,450.00 | 66,394,100 | 0 |
| 21-Aug-2025 | 8,550.00 | 8,575.00 | 8,500.00 | 8,550.00 | 69,470,200 | 0 |
| 20-Aug-2025 | 8,375.00 | 8,600.00 | 8,350.00 | 8,525.00 | 202,260,200 | 0 |
| 19-Aug-2025 | 8,600.00 | 8,600.00 | 8,450.00 | 8,500.00 | 128,591,700 | 0 |
| 15-Aug-2025 | 8,825.00 | 8,850.00 | 8,700.00 | 8,700.00 | 68,754,200 | 0 |
| 14-Aug-2025 | 8,925.00 | 8,950.00 | 8,750.00 | 8,775.00 | 122,930,900 | 0 |
| 13-Aug-2025 | 8,975.00 | 8,975.00 | 8,725.00 | 8,925.00 | 129,083,900 | 0 |
| 12-Aug-2025 | 8,625.00 | 8,875.00 | 8,575.00 | 8,850.00 | 171,015,700 | 0 |
| 11-Aug-2025 | 8,500.00 | 8,550.00 | 8,425.00 | 8,550.00 | 128,561,300 | 0 |
| 08-Aug-2025 | 8,325.00 | 8,400.00 | 8,300.00 | 8,300.00 | 68,378,700 | 0 |
| 07-Aug-2025 | 8,325.00 | 8,350.00 | 8,300.00 | 8,300.00 | 43,621,300 | 0 |
| 06-Aug-2025 | 8,425.00 | 8,425.00 | 8,300.00 | 8,300.00 | 56,325,400 | 0 |
| 05-Aug-2025 | 8,350.00 | 8,450.00 | 8,325.00 | 8,425.00 | 69,475,900 | 0 |
| 04-Aug-2025 | 8,325.00 | 8,350.00 | 8,275.00 | 8,275.00 | 49,054,500 | 0 |
| 01-Aug-2025 | 8,400.00 | 8,425.00 | 8,300.00 | 8,300.00 | 86,196,100 | 0 |
| 31-Jul-2025 | 8,350.00 | 8,375.00 | 8,250.00 | 8,275.00 | 206,006,300 | 0 |
| 30-Jul-2025 | 8,475.00 | 8,475.00 | 8,325.00 | 8,375.00 | 98,098,100 | 0 |
| 29-Jul-2025 | 8,500.00 | 8,500.00 | 8,375.00 | 8,400.00 | 104,240,300 | 0 |
| 28-Jul-2025 | 8,625.00 | 8,625.00 | 8,475.00 | 8,500.00 | 99,484,300 | 0 |
| 25-Jul-2025 | 8,500.00 | 8,525.00 | 8,450.00 | 8,450.00 | 58,682,800 | 0 |
| 24-Jul-2025 | 8,475.00 | 8,550.00 | 8,450.00 | 8,500.00 | 138,256,800 | 0 |
| 23-Jul-2025 | 8,450.00 | 8,500.00 | 8,400.00 | 8,425.00 | 70,969,500 | 0 |
| 22-Jul-2025 | 8,450.00 | 8,475.00 | 8,400.00 | 8,400.00 | 77,981,700 | 0 |
| 21-Jul-2025 | 8,450.00 | 8,500.00 | 8,375.00 | 8,450.00 | 95,383,500 | 0 |