| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 4,680.00 | 4,750.00 | 4,640.00 | 4,690.00 | 10,300 | 0 |
| 09-Dec-2025 | 4,750.00 | 4,760.00 | 4,670.00 | 4,680.00 | 8,400 | 0 |
| 08-Dec-2025 | 4,790.00 | 4,800.00 | 4,720.00 | 4,780.00 | 3,300 | 0 |
| 05-Dec-2025 | 4,800.00 | 4,800.00 | 4,710.00 | 4,730.00 | 10,100 | 0 |
| 04-Dec-2025 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 500 | 0 |
| 03-Dec-2025 | 4,820.00 | 4,890.00 | 4,760.00 | 4,760.00 | 1,600 | 0 |
| 02-Dec-2025 | 4,740.00 | 4,840.00 | 4,740.00 | 4,760.00 | 4,900 | 0 |
| 01-Dec-2025 | 4,820.00 | 4,830.00 | 4,740.00 | 4,810.00 | 7,300 | 0 |
| 28-Nov-2025 | 4,850.00 | 4,870.00 | 4,780.00 | 4,810.00 | 5,800 | 0 |
| 27-Nov-2025 | 4,890.00 | 4,890.00 | 4,790.00 | 4,800.00 | 9,400 | 0 |
| 26-Nov-2025 | 4,850.00 | 4,900.00 | 4,850.00 | 4,880.00 | 1,900 | 0 |
| 25-Nov-2025 | 5,000.00 | 5,000.00 | 4,800.00 | 4,850.00 | 20,500 | 0 |
| 24-Nov-2025 | 4,860.00 | 5,000.00 | 4,850.00 | 5,000.00 | 3,400 | 0 |
| 21-Nov-2025 | 4,930.00 | 4,940.00 | 4,850.00 | 4,920.00 | 8,200 | 0 |
| 20-Nov-2025 | 4,930.00 | 4,930.00 | 4,890.00 | 4,930.00 | 600 | 0 |
| 19-Nov-2025 | 4,870.00 | 4,960.00 | 4,870.00 | 4,870.00 | 1,600 | 0 |
| 18-Nov-2025 | 4,980.00 | 5,125.00 | 4,850.00 | 4,860.00 | 13,100 | 0 |
| 17-Nov-2025 | 4,940.00 | 5,100.00 | 4,930.00 | 4,970.00 | 4,500 | 0 |
| 14-Nov-2025 | 5,075.00 | 5,075.00 | 4,990.00 | 5,000.00 | 1,400 | 0 |
| 13-Nov-2025 | 5,050.00 | 5,100.00 | 4,990.00 | 4,990.00 | 1,300 | 0 |
| 12-Nov-2025 | 5,000.00 | 5,050.00 | 5,000.00 | 5,000.00 | 700 | 0 |
| 11-Nov-2025 | 5,050.00 | 5,075.00 | 5,000.00 | 5,000.00 | 2,800 | 0 |
| 10-Nov-2025 | 5,150.00 | 5,150.00 | 4,980.00 | 5,050.00 | 15,900 | 0 |
| 07-Nov-2025 | 5,050.00 | 5,150.00 | 5,050.00 | 5,150.00 | 600 | 0 |
| 06-Nov-2025 | 5,075.00 | 5,100.00 | 4,900.00 | 5,000.00 | 2,300 | 0 |
| 05-Nov-2025 | 5,050.00 | 5,175.00 | 5,000.00 | 5,000.00 | 1,800 | 0 |
| 04-Nov-2025 | 5,025.00 | 5,075.00 | 5,000.00 | 5,050.00 | 2,300 | 0 |
| 03-Nov-2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 4,100 | 0 |
| 31-Oct-2025 | 5,150.00 | 5,150.00 | 5,050.00 | 5,050.00 | 3,800 | 0 |
| 30-Oct-2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 2,000 | 0 |
| 29-Oct-2025 | 5,050.00 | 5,200.00 | 4,920.00 | 5,200.00 | 4,200 | 0 |
| 28-Oct-2025 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 1,100 | 0 |
| 27-Oct-2025 | 5,075.00 | 5,400.00 | 5,050.00 | 5,050.00 | 11,600 | 0 |
| 24-Oct-2025 | 5,200.00 | 5,300.00 | 5,050.00 | 5,075.00 | 5,800 | 0 |
| 23-Oct-2025 | 5,075.00 | 5,125.00 | 5,075.00 | 5,075.00 | 1,400 | 0 |
| 22-Oct-2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 1,300 | 0 |
| 21-Oct-2025 | 5,000.00 | 5,150.00 | 4,970.00 | 5,125.00 | 2,000 | 0 |
| 20-Oct-2025 | 5,000.00 | 5,225.00 | 4,990.00 | 5,125.00 | 1,900 | 0 |
| 17-Oct-2025 | 5,225.00 | 5,225.00 | 5,000.00 | 5,175.00 | 600 | 0 |
| 16-Oct-2025 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0 | 0 |
| 15-Oct-2025 | 5,050.00 | 5,175.00 | 5,050.00 | 5,175.00 | 500 | 0 |
| 14-Oct-2025 | 5,250.00 | 5,250.00 | 5,050.00 | 5,050.00 | 1,000 | 0 |
| 13-Oct-2025 | 5,225.00 | 5,350.00 | 5,000.00 | 5,250.00 | 4,500 | 0 |
| 10-Oct-2025 | 5,350.00 | 5,350.00 | 5,225.00 | 5,225.00 | 600 | 0 |
| 09-Oct-2025 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 500 | 0 |
| 08-Oct-2025 | 5,175.00 | 5,200.00 | 5,150.00 | 5,200.00 | 400 | 0 |
| 07-Oct-2025 | 5,175.00 | 5,175.00 | 5,125.00 | 5,125.00 | 800 | 0 |
| 06-Oct-2025 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 100 | 0 |
| 03-Oct-2025 | 5,100.00 | 5,150.00 | 5,075.00 | 5,150.00 | 400 | 0 |
| 02-Oct-2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 | 0 |
| 01-Oct-2025 | 5,300.00 | 5,300.00 | 5,125.00 | 5,200.00 | 1,300 | 0 |
| 30-Sep-2025 | 5,250.00 | 5,300.00 | 5,100.00 | 5,250.00 | 1,200 | 0 |
| 29-Sep-2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,200 | 0 |
| 26-Sep-2025 | 5,125.00 | 5,150.00 | 5,100.00 | 5,100.00 | 3,400 | 0 |
| 25-Sep-2025 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0 | 0 |
| 24-Sep-2025 | 5,125.00 | 5,150.00 | 5,125.00 | 5,150.00 | 1,000 | 0 |
| 23-Sep-2025 | 5,175.00 | 5,175.00 | 5,150.00 | 5,150.00 | 2,600 | 0 |
| 22-Sep-2025 | 5,350.00 | 5,350.00 | 5,150.00 | 5,150.00 | 900 | 0 |
| 19-Sep-2025 | 5,325.00 | 5,375.00 | 5,300.00 | 5,300.00 | 3,000 | 0 |
| 18-Sep-2025 | 5,125.00 | 5,725.00 | 5,125.00 | 5,125.00 | 11,600 | 0 |
| 17-Sep-2025 | 5,100.00 | 5,200.00 | 5,100.00 | 5,125.00 | 1,100 | 0 |
| 16-Sep-2025 | 5,100.00 | 5,125.00 | 5,100.00 | 5,100.00 | 500 | 0 |
| 15-Sep-2025 | 5,200.00 | 5,200.00 | 5,100.00 | 5,175.00 | 1,300 | 0 |
| 12-Sep-2025 | 5,225.00 | 5,225.00 | 5,175.00 | 5,200.00 | 2,000 | 0 |
| 11-Sep-2025 | 5,075.00 | 5,325.00 | 5,025.00 | 5,050.00 | 4,800 | 0 |
| 10-Sep-2025 | 5,125.00 | 5,125.00 | 5,075.00 | 5,075.00 | 300 | 0 |
| 09-Sep-2025 | 5,150.00 | 5,175.00 | 5,025.00 | 5,100.00 | 1,900 | 0 |
| 08-Sep-2025 | 5,200.00 | 5,225.00 | 5,025.00 | 5,200.00 | 3,900 | 0 |
| 04-Sep-2025 | 5,075.00 | 5,300.00 | 5,075.00 | 5,125.00 | 800 | 0 |
| 03-Sep-2025 | 5,225.00 | 5,225.00 | 5,125.00 | 5,125.00 | 1,400 | 0 |
| 02-Sep-2025 | 5,225.00 | 5,275.00 | 5,125.00 | 5,125.00 | 700 | 0 |
| 01-Sep-2025 | 5,100.00 | 5,125.00 | 5,100.00 | 5,125.00 | 900 | 0 |
| 29-Aug-2025 | 5,175.00 | 5,250.00 | 5,125.00 | 5,125.00 | 1,600 | 0 |
| 28-Aug-2025 | 5,125.00 | 5,250.00 | 5,100.00 | 5,175.00 | 2,500 | 0 |
| 27-Aug-2025 | 5,175.00 | 5,250.00 | 5,175.00 | 5,250.00 | 500 | 0 |
| 26-Aug-2025 | 5,175.00 | 5,175.00 | 5,125.00 | 5,125.00 | 1,300 | 0 |
| 25-Aug-2025 | 5,175.00 | 5,300.00 | 5,075.00 | 5,100.00 | 3,600 | 0 |
| 22-Aug-2025 | 5,150.00 | 5,375.00 | 5,150.00 | 5,150.00 | 4,600 | 0 |
| 21-Aug-2025 | 5,175.00 | 5,325.00 | 5,175.00 | 5,175.00 | 1,800 | 0 |
| 20-Aug-2025 | 5,250.00 | 5,250.00 | 5,150.00 | 5,225.00 | 1,400 | 0 |
| 19-Aug-2025 | 5,175.00 | 5,250.00 | 5,025.00 | 5,200.00 | 2,600 | 0 |
| 15-Aug-2025 | 5,175.00 | 5,250.00 | 5,150.00 | 5,225.00 | 700 | 0 |
| 14-Aug-2025 | 5,175.00 | 5,175.00 | 5,150.00 | 5,175.00 | 1,800 | 0 |
| 13-Aug-2025 | 5,250.00 | 5,500.00 | 5,125.00 | 5,175.00 | 5,200 | 0 |
| 12-Aug-2025 | 5,150.00 | 5,250.00 | 5,050.00 | 5,225.00 | 1,600 | 0 |
| 11-Aug-2025 | 5,175.00 | 5,225.00 | 5,025.00 | 5,225.00 | 2,900 | 0 |
| 08-Aug-2025 | 5,075.00 | 5,150.00 | 5,050.00 | 5,150.00 | 2,400 | 0 |
| 07-Aug-2025 | 5,000.00 | 5,225.00 | 5,000.00 | 5,050.00 | 3,900 | 0 |
| 06-Aug-2025 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 1,600 | 0 |
| 05-Aug-2025 | 5,250.00 | 5,250.00 | 5,050.00 | 5,125.00 | 5,200 | 0 |
| 04-Aug-2025 | 4,970.00 | 5,375.00 | 4,920.00 | 5,075.00 | 23,500 | 0 |
| 01-Aug-2025 | 5,600.00 | 5,650.00 | 4,770.00 | 4,920.00 | 71,000 | 0 |
| 31-Jul-2025 | 5,800.00 | 5,800.00 | 5,300.00 | 5,600.00 | 41,900 | 0 |
| 30-Jul-2025 | 5,750.00 | 5,750.00 | 5,700.00 | 5,700.00 | 1,800 | 0 |
| 29-Jul-2025 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0 | 0 |
| 28-Jul-2025 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 500 | 0 |
| 25-Jul-2025 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 200 | 0 |
| 24-Jul-2025 | 5,750.00 | 5,800.00 | 5,750.00 | 5,800.00 | 300 | 0 |
| 23-Jul-2025 | 5,725.00 | 5,750.00 | 5,700.00 | 5,750.00 | 800 | 0 |
| 22-Jul-2025 | 5,625.00 | 5,750.00 | 5,625.00 | 5,725.00 | 600 | 0 |