| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 735.00 | 760.00 | 710.00 | 730.00 | 683,900 | 0 |
| 09-Dec-2025 | 730.00 | 765.00 | 710.00 | 715.00 | 817,500 | 0 |
| 08-Dec-2025 | 715.00 | 735.00 | 715.00 | 720.00 | 64,400 | 0 |
| 05-Dec-2025 | 710.00 | 735.00 | 700.00 | 715.00 | 56,600 | 0 |
| 04-Dec-2025 | 710.00 | 740.00 | 705.00 | 710.00 | 51,100 | 0 |
| 03-Dec-2025 | 760.00 | 760.00 | 705.00 | 710.00 | 116,200 | 0 |
| 02-Dec-2025 | 720.00 | 870.00 | 720.00 | 725.00 | 2,161,400 | 0 |
| 01-Dec-2025 | 735.00 | 735.00 | 705.00 | 720.00 | 66,200 | 0 |
| 28-Nov-2025 | 730.00 | 735.00 | 710.00 | 715.00 | 3,000 | 0 |
| 27-Nov-2025 | 740.00 | 740.00 | 705.00 | 710.00 | 27,600 | 0 |
| 26-Nov-2025 | 725.00 | 735.00 | 720.00 | 720.00 | 28,700 | 0 |
| 25-Nov-2025 | 740.00 | 740.00 | 720.00 | 725.00 | 15,800 | 0 |
| 24-Nov-2025 | 735.00 | 750.00 | 715.00 | 720.00 | 23,000 | 0 |
| 21-Nov-2025 | 725.00 | 745.00 | 700.00 | 735.00 | 85,900 | 0 |
| 20-Nov-2025 | 715.00 | 725.00 | 700.00 | 725.00 | 5,800 | 0 |
| 19-Nov-2025 | 720.00 | 725.00 | 705.00 | 725.00 | 1,400 | 0 |
| 18-Nov-2025 | 720.00 | 720.00 | 705.00 | 705.00 | 2,400 | 0 |
| 17-Nov-2025 | 740.00 | 740.00 | 705.00 | 725.00 | 12,600 | 0 |
| 14-Nov-2025 | 710.00 | 725.00 | 710.00 | 725.00 | 3,700 | 0 |
| 13-Nov-2025 | 720.00 | 745.00 | 700.00 | 740.00 | 25,900 | 0 |
| 12-Nov-2025 | 720.00 | 720.00 | 715.00 | 715.00 | 1,900 | 0 |
| 11-Nov-2025 | 720.00 | 720.00 | 700.00 | 705.00 | 4,600 | 0 |
| 10-Nov-2025 | 725.00 | 735.00 | 705.00 | 710.00 | 2,900 | 0 |
| 07-Nov-2025 | 735.00 | 740.00 | 710.00 | 715.00 | 3,900 | 0 |
| 06-Nov-2025 | 740.00 | 740.00 | 700.00 | 710.00 | 20,100 | 0 |
| 05-Nov-2025 | 700.00 | 745.00 | 690.00 | 745.00 | 50,800 | 0 |
| 04-Nov-2025 | 725.00 | 755.00 | 695.00 | 700.00 | 192,800 | 0 |
| 03-Nov-2025 | 705.00 | 865.00 | 685.00 | 715.00 | 758,300 | 0 |
| 31-Oct-2025 | 700.00 | 700.00 | 700.00 | 700.00 | 1,100 | 0 |
| 30-Oct-2025 | 700.00 | 700.00 | 695.00 | 695.00 | 44,300 | 0 |
| 29-Oct-2025 | 700.00 | 715.00 | 700.00 | 700.00 | 4,400 | 0 |
| 28-Oct-2025 | 700.00 | 710.00 | 695.00 | 700.00 | 76,000 | 0 |
| 27-Oct-2025 | 720.00 | 720.00 | 700.00 | 700.00 | 25,100 | 0 |
| 24-Oct-2025 | 695.00 | 745.00 | 690.00 | 700.00 | 2,464,200 | 0 |
| 23-Oct-2025 | 710.00 | 745.00 | 690.00 | 720.00 | 33,900 | 0 |
| 22-Oct-2025 | 725.00 | 735.00 | 695.00 | 700.00 | 43,900 | 0 |
| 21-Oct-2025 | 690.00 | 735.00 | 690.00 | 725.00 | 96,800 | 0 |
| 20-Oct-2025 | 695.00 | 715.00 | 690.00 | 690.00 | 2,200 | 0 |
| 17-Oct-2025 | 705.00 | 735.00 | 680.00 | 700.00 | 63,800 | 0 |
| 16-Oct-2025 | 740.00 | 740.00 | 700.00 | 705.00 | 19,000 | 0 |
| 15-Oct-2025 | 665.00 | 740.00 | 665.00 | 690.00 | 37,300 | 0 |
| 14-Oct-2025 | 720.00 | 720.00 | 700.00 | 700.00 | 4,300 | 0 |
| 13-Oct-2025 | 700.00 | 740.00 | 680.00 | 720.00 | 39,600 | 0 |
| 10-Oct-2025 | 705.00 | 740.00 | 700.00 | 700.00 | 15,300 | 0 |
| 09-Oct-2025 | 745.00 | 770.00 | 700.00 | 725.00 | 11,600 | 0 |
| 08-Oct-2025 | 700.00 | 725.00 | 700.00 | 700.00 | 6,600 | 0 |
| 07-Oct-2025 | 700.00 | 700.00 | 700.00 | 700.00 | 900 | 0 |
| 06-Oct-2025 | 725.00 | 725.00 | 700.00 | 700.00 | 172,500 | 0 |
| 03-Oct-2025 | 690.00 | 725.00 | 690.00 | 725.00 | 28,600 | 0 |
| 02-Oct-2025 | 680.00 | 705.00 | 680.00 | 705.00 | 11,900 | 0 |
| 01-Oct-2025 | 680.00 | 695.00 | 680.00 | 695.00 | 187,300 | 0 |
| 30-Sep-2025 | 690.00 | 700.00 | 680.00 | 700.00 | 145,800 | 0 |
| 29-Sep-2025 | 690.00 | 700.00 | 685.00 | 700.00 | 43,400 | 0 |
| 26-Sep-2025 | 710.00 | 710.00 | 690.00 | 700.00 | 130,900 | 0 |
| 25-Sep-2025 | 700.00 | 710.00 | 680.00 | 710.00 | 228,100 | 0 |
| 24-Sep-2025 | 740.00 | 740.00 | 705.00 | 705.00 | 123,900 | 0 |
| 23-Sep-2025 | 750.00 | 750.00 | 715.00 | 740.00 | 3,300 | 0 |
| 22-Sep-2025 | 735.00 | 760.00 | 715.00 | 750.00 | 27,200 | 0 |
| 19-Sep-2025 | 730.00 | 735.00 | 710.00 | 735.00 | 29,300 | 0 |
| 18-Sep-2025 | 735.00 | 735.00 | 710.00 | 730.00 | 4,500 | 0 |
| 17-Sep-2025 | 715.00 | 735.00 | 715.00 | 735.00 | 63,500 | 0 |
| 16-Sep-2025 | 740.00 | 745.00 | 720.00 | 740.00 | 19,500 | 0 |
| 15-Sep-2025 | 725.00 | 755.00 | 720.00 | 740.00 | 2,700 | 0 |
| 12-Sep-2025 | 705.00 | 745.00 | 705.00 | 725.00 | 19,900 | 0 |
| 11-Sep-2025 | 750.00 | 760.00 | 725.00 | 750.00 | 20,600 | 0 |
| 10-Sep-2025 | 710.00 | 760.00 | 700.00 | 750.00 | 1,339,400 | 0 |
| 09-Sep-2025 | 725.00 | 725.00 | 710.00 | 710.00 | 13,500 | 0 |
| 08-Sep-2025 | 725.00 | 740.00 | 700.00 | 730.00 | 116,700 | 0 |
| 04-Sep-2025 | 725.00 | 730.00 | 725.00 | 725.00 | 20,300 | 0 |
| 03-Sep-2025 | 750.00 | 750.00 | 725.00 | 740.00 | 109,000 | 0 |
| 02-Sep-2025 | 720.00 | 745.00 | 720.00 | 745.00 | 34,500 | 0 |
| 01-Sep-2025 | 765.00 | 810.00 | 700.00 | 755.00 | 233,900 | 0 |
| 29-Aug-2025 | 775.00 | 775.00 | 725.00 | 765.00 | 191,100 | 0 |
| 28-Aug-2025 | 770.00 | 775.00 | 770.00 | 775.00 | 63,800 | 0 |
| 27-Aug-2025 | 775.00 | 775.00 | 755.00 | 770.00 | 19,700 | 0 |
| 26-Aug-2025 | 760.00 | 780.00 | 755.00 | 770.00 | 57,600 | 0 |
| 25-Aug-2025 | 750.00 | 770.00 | 750.00 | 755.00 | 17,400 | 0 |
| 22-Aug-2025 | 750.00 | 775.00 | 740.00 | 750.00 | 48,000 | 0 |
| 21-Aug-2025 | 775.00 | 775.00 | 730.00 | 750.00 | 367,300 | 0 |
| 20-Aug-2025 | 780.00 | 785.00 | 755.00 | 780.00 | 118,500 | 0 |
| 19-Aug-2025 | 805.00 | 825.00 | 720.00 | 755.00 | 147,400 | 0 |
| 15-Aug-2025 | 940.00 | 950.00 | 800.00 | 800.00 | 1,375,500 | 0 |
| 14-Aug-2025 | 945.00 | 950.00 | 910.00 | 940.00 | 1,078,100 | 0 |
| 13-Aug-2025 | 880.00 | 950.00 | 790.00 | 945.00 | 751,300 | 0 |
| 12-Aug-2025 | 865.00 | 890.00 | 755.00 | 875.00 | 1,273,100 | 0 |
| 11-Aug-2025 | 660.00 | 835.00 | 660.00 | 835.00 | 319,100 | 0 |
| 08-Aug-2025 | 680.00 | 690.00 | 670.00 | 670.00 | 5,000 | 0 |
| 07-Aug-2025 | 695.00 | 700.00 | 660.00 | 670.00 | 7,500 | 0 |
| 06-Aug-2025 | 730.00 | 780.00 | 670.00 | 695.00 | 41,700 | 0 |
| 05-Aug-2025 | 760.00 | 785.00 | 730.00 | 730.00 | 22,800 | 0 |
| 04-Aug-2025 | 700.00 | 835.00 | 700.00 | 750.00 | 185,300 | 0 |
| 01-Aug-2025 | 675.00 | 695.00 | 670.00 | 670.00 | 1,900 | 0 |
| 31-Jul-2025 | 660.00 | 700.00 | 660.00 | 700.00 | 28,600 | 0 |
| 30-Jul-2025 | 670.00 | 670.00 | 625.00 | 655.00 | 3,400 | 0 |
| 29-Jul-2025 | 620.00 | 665.00 | 620.00 | 660.00 | 5,900 | 0 |
| 28-Jul-2025 | 665.00 | 665.00 | 615.00 | 635.00 | 6,300 | 0 |
| 25-Jul-2025 | 640.00 | 665.00 | 630.00 | 665.00 | 1,300 | 0 |
| 24-Jul-2025 | 615.00 | 660.00 | 605.00 | 645.00 | 700 | 0 |
| 23-Jul-2025 | 620.00 | 655.00 | 610.00 | 615.00 | 2,700 | 0 |
| 22-Jul-2025 | 605.00 | 680.00 | 605.00 | 615.00 | 14,100 | 0 |