| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 975.00 | 985.00 | 955.00 | 960.00 | 337,073,500 | 0 |
| 08-Dec-2025 | 980.00 | 985.00 | 955.00 | 970.00 | 350,452,300 | 0 |
| 05-Dec-2025 | 985.00 | 990.00 | 970.00 | 980.00 | 189,846,400 | 0 |
| 04-Dec-2025 | 1,000.00 | 1,005.00 | 975.00 | 980.00 | 204,903,600 | 0 |
| 03-Dec-2025 | 1,020.00 | 1,030.00 | 985.00 | 1,000.00 | 354,184,100 | 0 |
| 02-Dec-2025 | 995.00 | 1,035.00 | 985.00 | 1,015.00 | 731,017,300 | 0 |
| 01-Dec-2025 | 975.00 | 1,000.00 | 975.00 | 990.00 | 424,695,400 | 0 |
| 28-Nov-2025 | 990.00 | 995.00 | 965.00 | 975.00 | 224,412,200 | 0 |
| 27-Nov-2025 | 1,000.00 | 1,005.00 | 975.00 | 985.00 | 237,628,800 | 0 |
| 26-Nov-2025 | 980.00 | 990.00 | 965.00 | 990.00 | 497,363,800 | 0 |
| 25-Nov-2025 | 1,025.00 | 1,025.00 | 975.00 | 975.00 | 716,399,500 | 0 |
| 24-Nov-2025 | 1,015.00 | 1,040.00 | 1,000.00 | 1,025.00 | 4,715,327,500 | 0 |
| 21-Nov-2025 | 950.00 | 990.00 | 940.00 | 990.00 | 617,447,500 | 0 |
| 20-Nov-2025 | 960.00 | 975.00 | 940.00 | 950.00 | 406,033,500 | 0 |
| 19-Nov-2025 | 945.00 | 960.00 | 930.00 | 950.00 | 398,648,200 | 0 |
| 18-Nov-2025 | 940.00 | 955.00 | 920.00 | 930.00 | 449,303,900 | 0 |
| 17-Nov-2025 | 980.00 | 990.00 | 930.00 | 930.00 | 558,331,100 | 0 |
| 14-Nov-2025 | 995.00 | 1,005.00 | 975.00 | 975.00 | 410,557,600 | 0 |
| 13-Nov-2025 | 995.00 | 1,010.00 | 985.00 | 1,005.00 | 491,702,600 | 0 |
| 12-Nov-2025 | 1,000.00 | 1,015.00 | 970.00 | 980.00 | 424,442,800 | 0 |
| 11-Nov-2025 | 985.00 | 1,015.00 | 970.00 | 995.00 | 1,096,090,300 | 0 |
| 10-Nov-2025 | 970.00 | 985.00 | 965.00 | 975.00 | 505,858,600 | 0 |
| 07-Nov-2025 | 965.00 | 980.00 | 940.00 | 955.00 | 516,113,100 | 0 |
| 06-Nov-2025 | 1,005.00 | 1,020.00 | 955.00 | 960.00 | 1,241,326,600 | 0 |
| 05-Nov-2025 | 910.00 | 1,020.00 | 900.00 | 1,020.00 | 1,165,650,700 | 0 |
| 04-Nov-2025 | 960.00 | 975.00 | 910.00 | 930.00 | 777,323,100 | 0 |
| 03-Nov-2025 | 930.00 | 980.00 | 920.00 | 975.00 | 783,847,600 | 0 |
| 31-Oct-2025 | 915.00 | 925.00 | 895.00 | 920.00 | 474,283,900 | 0 |
| 30-Oct-2025 | 920.00 | 920.00 | 880.00 | 895.00 | 532,354,000 | 0 |
| 29-Oct-2025 | 870.00 | 930.00 | 865.00 | 930.00 | 623,647,500 | 0 |
| 28-Oct-2025 | 865.00 | 895.00 | 845.00 | 855.00 | 512,123,700 | 0 |
| 27-Oct-2025 | 890.00 | 945.00 | 840.00 | 865.00 | 1,027,531,000 | 0 |
| 24-Oct-2025 | 920.00 | 925.00 | 880.00 | 880.00 | 474,235,200 | 0 |
| 23-Oct-2025 | 915.00 | 935.00 | 900.00 | 920.00 | 477,397,700 | 0 |
| 22-Oct-2025 | 880.00 | 935.00 | 875.00 | 910.00 | 677,058,200 | 0 |
| 21-Oct-2025 | 995.00 | 1,010.00 | 955.00 | 960.00 | 454,613,200 | 0 |
| 20-Oct-2025 | 1,030.00 | 1,035.00 | 935.00 | 965.00 | 794,237,700 | 0 |
| 17-Oct-2025 | 1,095.00 | 1,110.00 | 1,005.00 | 1,025.00 | 625,944,200 | 0 |
| 16-Oct-2025 | 1,080.00 | 1,095.00 | 1,050.00 | 1,060.00 | 397,124,100 | 0 |
| 15-Oct-2025 | 1,135.00 | 1,160.00 | 1,010.00 | 1,060.00 | 798,548,800 | 0 |
| 14-Oct-2025 | 1,100.00 | 1,190.00 | 980.00 | 1,090.00 | 1,549,019,600 | 0 |
| 13-Oct-2025 | 940.00 | 1,080.00 | 925.00 | 1,075.00 | 1,287,830,500 | 0 |
| 10-Oct-2025 | 945.00 | 950.00 | 910.00 | 940.00 | 486,386,400 | 0 |
| 09-Oct-2025 | 970.00 | 985.00 | 930.00 | 945.00 | 555,337,700 | 0 |
| 08-Oct-2025 | 930.00 | 960.00 | 880.00 | 955.00 | 690,249,900 | 0 |
| 07-Oct-2025 | 990.00 | 1,000.00 | 905.00 | 925.00 | 745,593,900 | 0 |
| 06-Oct-2025 | 980.00 | 1,025.00 | 960.00 | 980.00 | 728,387,900 | 0 |
| 03-Oct-2025 | 955.00 | 965.00 | 930.00 | 950.00 | 520,949,300 | 0 |
| 02-Oct-2025 | 945.00 | 975.00 | 920.00 | 955.00 | 829,264,300 | 0 |
| 01-Oct-2025 | 860.00 | 965.00 | 860.00 | 935.00 | 1,750,674,600 | 0 |
| 30-Sep-2025 | 860.00 | 940.00 | 815.00 | 840.00 | 1,661,145,300 | 0 |
| 29-Sep-2025 | 730.00 | 850.00 | 725.00 | 850.00 | 1,496,291,500 | 0 |
| 26-Sep-2025 | 700.00 | 715.00 | 690.00 | 715.00 | 397,586,800 | 0 |
| 25-Sep-2025 | 710.00 | 735.00 | 690.00 | 700.00 | 767,785,700 | 0 |
| 24-Sep-2025 | 675.00 | 725.00 | 660.00 | 715.00 | 1,114,381,000 | 0 |
| 23-Sep-2025 | 625.00 | 710.00 | 615.00 | 685.00 | 1,772,670,300 | 0 |
| 22-Sep-2025 | 595.00 | 625.00 | 575.00 | 610.00 | 1,920,292,600 | 0 |
| 19-Sep-2025 | 560.00 | 650.00 | 535.00 | 650.00 | 4,942,216,800 | 0 |
| 18-Sep-2025 | 575.00 | 575.00 | 545.00 | 555.00 | 602,178,800 | 0 |
| 17-Sep-2025 | 585.00 | 585.00 | 555.00 | 565.00 | 676,062,000 | 0 |
| 16-Sep-2025 | 565.00 | 585.00 | 555.00 | 575.00 | 1,003,836,100 | 0 |
| 15-Sep-2025 | 510.00 | 560.00 | 505.00 | 555.00 | 1,333,211,500 | 0 |
| 12-Sep-2025 | 494.00 | 510.00 | 492.00 | 510.00 | 529,221,100 | 0 |
| 11-Sep-2025 | 496.00 | 500.00 | 488.00 | 488.00 | 447,596,400 | 0 |
| 10-Sep-2025 | 505.00 | 505.00 | 490.00 | 494.00 | 691,312,000 | 0 |
| 09-Sep-2025 | 510.00 | 535.00 | 498.00 | 510.00 | 922,596,700 | 0 |
| 08-Sep-2025 | 505.00 | 525.00 | 500.00 | 505.00 | 792,907,100 | 0 |
| 04-Sep-2025 | 515.00 | 520.00 | 492.00 | 494.00 | 724,826,900 | 0 |
| 03-Sep-2025 | 545.00 | 550.00 | 505.00 | 520.00 | 1,115,637,700 | 0 |
| 02-Sep-2025 | 490.00 | 530.00 | 490.00 | 525.00 | 1,597,350,900 | 0 |
| 01-Sep-2025 | 460.00 | 496.00 | 454.00 | 476.00 | 1,222,100,800 | 0 |
| 29-Aug-2025 | 476.00 | 484.00 | 458.00 | 470.00 | 573,461,400 | 0 |
| 28-Aug-2025 | 472.00 | 482.00 | 470.00 | 478.00 | 423,964,700 | 0 |
| 27-Aug-2025 | 484.00 | 484.00 | 470.00 | 470.00 | 553,201,200 | 0 |
| 26-Aug-2025 | 488.00 | 520.00 | 476.00 | 478.00 | 1,856,177,900 | 0 |
| 25-Aug-2025 | 484.00 | 490.00 | 476.00 | 486.00 | 441,043,100 | 0 |
| 22-Aug-2025 | 484.00 | 486.00 | 474.00 | 478.00 | 286,989,400 | 0 |
| 21-Aug-2025 | 484.00 | 500.00 | 474.00 | 482.00 | 1,056,587,600 | 0 |
| 20-Aug-2025 | 456.00 | 484.00 | 452.00 | 480.00 | 1,265,422,400 | 0 |
| 19-Aug-2025 | 436.00 | 458.00 | 436.00 | 454.00 | 611,000,300 | 0 |
| 15-Aug-2025 | 434.00 | 438.00 | 432.00 | 436.00 | 213,101,400 | 0 |
| 14-Aug-2025 | 444.00 | 448.00 | 434.00 | 434.00 | 229,375,800 | 0 |
| 13-Aug-2025 | 436.00 | 450.00 | 436.00 | 442.00 | 370,980,400 | 0 |
| 12-Aug-2025 | 442.00 | 442.00 | 432.00 | 434.00 | 439,371,600 | 0 |
| 11-Aug-2025 | 450.00 | 452.00 | 438.00 | 444.00 | 299,641,200 | 0 |
| 08-Aug-2025 | 466.00 | 468.00 | 440.00 | 450.00 | 588,929,100 | 0 |
| 07-Aug-2025 | 470.00 | 474.00 | 446.00 | 458.00 | 1,057,034,800 | 0 |
| 06-Aug-2025 | 432.00 | 468.00 | 428.00 | 468.00 | 1,522,844,500 | 0 |
| 05-Aug-2025 | 438.00 | 440.00 | 420.00 | 420.00 | 483,595,600 | 0 |
| 04-Aug-2025 | 446.00 | 448.00 | 430.00 | 434.00 | 382,543,800 | 0 |
| 01-Aug-2025 | 430.00 | 444.00 | 430.00 | 440.00 | 339,855,800 | 0 |
| 31-Jul-2025 | 444.00 | 456.00 | 428.00 | 430.00 | 918,599,900 | 0 |
| 30-Jul-2025 | 472.00 | 480.00 | 452.00 | 454.00 | 883,766,000 | 0 |
| 29-Jul-2025 | 442.00 | 474.00 | 438.00 | 470.00 | 1,028,889,800 | 0 |
| 28-Jul-2025 | 432.00 | 444.00 | 432.00 | 442.00 | 314,980,800 | 0 |
| 25-Jul-2025 | 438.00 | 442.00 | 430.00 | 430.00 | 321,672,800 | 0 |
| 24-Jul-2025 | 442.00 | 444.00 | 428.00 | 438.00 | 580,822,600 | 0 |
| 23-Jul-2025 | 444.00 | 450.00 | 432.00 | 442.00 | 602,794,700 | 0 |
| 22-Jul-2025 | 474.00 | 482.00 | 438.00 | 438.00 | 1,185,562,600 | 0 |
| 21-Jul-2025 | 456.00 | 474.00 | 452.00 | 472.00 | 843,440,100 | 0 |