| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 2,010.00 | 2,050.00 | 1,950.00 | 2,020.00 | 185,500 | 0 |
| 09-Dec-2025 | 2,100.00 | 2,100.00 | 1,945.00 | 1,995.00 | 245,200 | 0 |
| 08-Dec-2025 | 2,200.00 | 2,300.00 | 2,000.00 | 2,100.00 | 448,400 | 0 |
| 05-Dec-2025 | 2,570.00 | 2,570.00 | 2,090.00 | 2,100.00 | 2,954,700 | 0 |
| 04-Dec-2025 | 1,650.00 | 2,060.00 | 1,615.00 | 2,060.00 | 1,307,700 | 0 |
| 03-Dec-2025 | 1,735.00 | 1,735.00 | 1,605.00 | 1,650.00 | 531,900 | 0 |
| 02-Dec-2025 | 1,860.00 | 1,860.00 | 1,720.00 | 1,735.00 | 336,300 | 0 |
| 01-Dec-2025 | 1,910.00 | 1,940.00 | 1,760.00 | 1,865.00 | 417,900 | 0 |
| 28-Nov-2025 | 2,010.00 | 2,100.00 | 1,755.00 | 1,940.00 | 489,200 | 0 |
| 27-Nov-2025 | 2,130.00 | 2,150.00 | 1,950.00 | 2,010.00 | 657,100 | 0 |
| 26-Nov-2025 | 2,250.00 | 2,250.00 | 1,990.00 | 2,130.00 | 485,300 | 0 |
| 25-Nov-2025 | 2,400.00 | 2,750.00 | 2,100.00 | 2,250.00 | 2,330,600 | 0 |
| 24-Nov-2025 | 2,400.00 | 2,400.00 | 2,000.00 | 2,400.00 | 3,906,900 | 0 |
| 21-Nov-2025 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 739,700 | 0 |
| 20-Nov-2025 | 1,505.00 | 1,540.00 | 1,505.00 | 1,540.00 | 757,600 | 0 |
| 19-Nov-2025 | 995.00 | 1,235.00 | 995.00 | 1,235.00 | 743,500 | 0 |
| 18-Nov-2025 | 990.00 | 995.00 | 970.00 | 990.00 | 24,200 | 0 |
| 17-Nov-2025 | 985.00 | 990.00 | 970.00 | 990.00 | 81,300 | 0 |
| 14-Nov-2025 | 985.00 | 985.00 | 965.00 | 985.00 | 43,800 | 0 |
| 13-Nov-2025 | 975.00 | 990.00 | 975.00 | 975.00 | 21,700 | 0 |
| 12-Nov-2025 | 990.00 | 990.00 | 975.00 | 975.00 | 22,500 | 0 |
| 11-Nov-2025 | 990.00 | 990.00 | 970.00 | 990.00 | 27,600 | 0 |
| 10-Nov-2025 | 1,000.00 | 1,005.00 | 975.00 | 990.00 | 113,100 | 0 |
| 07-Nov-2025 | 985.00 | 1,005.00 | 980.00 | 1,000.00 | 216,500 | 0 |
| 06-Nov-2025 | 1,000.00 | 1,025.00 | 980.00 | 980.00 | 48,700 | 0 |
| 05-Nov-2025 | 975.00 | 1,000.00 | 955.00 | 990.00 | 197,500 | 0 |
| 04-Nov-2025 | 980.00 | 1,000.00 | 960.00 | 975.00 | 93,900 | 0 |
| 03-Nov-2025 | 885.00 | 1,015.00 | 885.00 | 980.00 | 225,400 | 0 |
| 31-Oct-2025 | 960.00 | 965.00 | 940.00 | 950.00 | 32,700 | 0 |
| 30-Oct-2025 | 965.00 | 975.00 | 945.00 | 960.00 | 84,500 | 0 |
| 29-Oct-2025 | 915.00 | 980.00 | 915.00 | 965.00 | 246,400 | 0 |
| 28-Oct-2025 | 920.00 | 920.00 | 880.00 | 915.00 | 56,600 | 0 |
| 27-Oct-2025 | 920.00 | 920.00 | 900.00 | 920.00 | 16,000 | 0 |
| 24-Oct-2025 | 920.00 | 965.00 | 915.00 | 920.00 | 23,600 | 0 |
| 23-Oct-2025 | 920.00 | 935.00 | 915.00 | 920.00 | 28,800 | 0 |
| 22-Oct-2025 | 925.00 | 925.00 | 885.00 | 920.00 | 25,600 | 0 |
| 21-Oct-2025 | 900.00 | 930.00 | 890.00 | 925.00 | 51,500 | 0 |
| 20-Oct-2025 | 900.00 | 935.00 | 855.00 | 930.00 | 54,100 | 0 |
| 17-Oct-2025 | 930.00 | 945.00 | 900.00 | 900.00 | 13,400 | 0 |
| 16-Oct-2025 | 900.00 | 970.00 | 895.00 | 930.00 | 64,200 | 0 |
| 15-Oct-2025 | 930.00 | 930.00 | 825.00 | 900.00 | 237,400 | 0 |
| 14-Oct-2025 | 955.00 | 970.00 | 905.00 | 930.00 | 28,000 | 0 |
| 13-Oct-2025 | 980.00 | 1,000.00 | 955.00 | 955.00 | 198,400 | 0 |
| 10-Oct-2025 | 980.00 | 995.00 | 960.00 | 980.00 | 46,600 | 0 |
| 09-Oct-2025 | 985.00 | 1,000.00 | 960.00 | 980.00 | 61,000 | 0 |
| 08-Oct-2025 | 990.00 | 1,045.00 | 955.00 | 980.00 | 164,900 | 0 |
| 07-Oct-2025 | 1,005.00 | 1,025.00 | 970.00 | 990.00 | 77,400 | 0 |
| 06-Oct-2025 | 1,035.00 | 1,150.00 | 950.00 | 1,005.00 | 259,500 | 0 |
| 03-Oct-2025 | 1,005.00 | 1,150.00 | 960.00 | 1,035.00 | 385,200 | 0 |
| 02-Oct-2025 | 1,020.00 | 1,020.00 | 980.00 | 1,000.00 | 27,400 | 0 |
| 01-Oct-2025 | 1,065.00 | 1,065.00 | 990.00 | 1,020.00 | 223,700 | 0 |
| 30-Sep-2025 | 1,000.00 | 1,180.00 | 990.00 | 1,065.00 | 830,500 | 0 |
| 29-Sep-2025 | 925.00 | 985.00 | 900.00 | 970.00 | 283,900 | 0 |
| 26-Sep-2025 | 910.00 | 925.00 | 880.00 | 920.00 | 113,500 | 0 |
| 25-Sep-2025 | 920.00 | 935.00 | 900.00 | 920.00 | 95,500 | 0 |
| 24-Sep-2025 | 925.00 | 960.00 | 890.00 | 910.00 | 165,300 | 0 |
| 23-Sep-2025 | 905.00 | 950.00 | 905.00 | 910.00 | 55,300 | 0 |
| 22-Sep-2025 | 965.00 | 965.00 | 905.00 | 935.00 | 47,500 | 0 |
| 19-Sep-2025 | 970.00 | 975.00 | 900.00 | 965.00 | 230,200 | 0 |
| 18-Sep-2025 | 1,025.00 | 1,265.00 | 935.00 | 975.00 | 983,900 | 0 |
| 17-Sep-2025 | 875.00 | 1,090.00 | 875.00 | 1,025.00 | 1,166,300 | 0 |
| 16-Sep-2025 | 865.00 | 885.00 | 865.00 | 875.00 | 87,300 | 0 |
| 15-Sep-2025 | 865.00 | 865.00 | 855.00 | 865.00 | 47,100 | 0 |
| 12-Sep-2025 | 850.00 | 865.00 | 850.00 | 855.00 | 22,900 | 0 |
| 11-Sep-2025 | 855.00 | 855.00 | 850.00 | 855.00 | 34,100 | 0 |
| 10-Sep-2025 | 860.00 | 860.00 | 845.00 | 845.00 | 15,100 | 0 |
| 09-Sep-2025 | 885.00 | 885.00 | 755.00 | 865.00 | 77,900 | 0 |
| 08-Sep-2025 | 875.00 | 885.00 | 855.00 | 885.00 | 84,700 | 0 |
| 04-Sep-2025 | 880.00 | 880.00 | 855.00 | 880.00 | 13,900 | 0 |
| 03-Sep-2025 | 845.00 | 880.00 | 845.00 | 860.00 | 51,900 | 0 |
| 02-Sep-2025 | 855.00 | 870.00 | 845.00 | 845.00 | 34,400 | 0 |
| 01-Sep-2025 | 845.00 | 845.00 | 815.00 | 845.00 | 26,600 | 0 |
| 29-Aug-2025 | 880.00 | 880.00 | 850.00 | 855.00 | 61,600 | 0 |
| 28-Aug-2025 | 825.00 | 900.00 | 825.00 | 880.00 | 84,000 | 0 |
| 27-Aug-2025 | 820.00 | 840.00 | 820.00 | 825.00 | 34,300 | 0 |
| 26-Aug-2025 | 825.00 | 830.00 | 820.00 | 820.00 | 39,200 | 0 |
| 25-Aug-2025 | 815.00 | 825.00 | 815.00 | 825.00 | 56,600 | 0 |
| 22-Aug-2025 | 815.00 | 820.00 | 815.00 | 815.00 | 32,700 | 0 |
| 21-Aug-2025 | 825.00 | 825.00 | 815.00 | 815.00 | 8,600 | 0 |
| 20-Aug-2025 | 825.00 | 825.00 | 820.00 | 825.00 | 8,300 | 0 |
| 19-Aug-2025 | 825.00 | 830.00 | 815.00 | 825.00 | 5,100 | 0 |
| 15-Aug-2025 | 830.00 | 830.00 | 815.00 | 825.00 | 13,000 | 0 |
| 14-Aug-2025 | 825.00 | 830.00 | 825.00 | 830.00 | 8,800 | 0 |
| 13-Aug-2025 | 825.00 | 825.00 | 810.00 | 825.00 | 34,800 | 0 |
| 12-Aug-2025 | 825.00 | 825.00 | 810.00 | 825.00 | 11,200 | 0 |
| 11-Aug-2025 | 825.00 | 825.00 | 810.00 | 810.00 | 31,200 | 0 |
| 08-Aug-2025 | 830.00 | 830.00 | 825.00 | 825.00 | 2,100 | 0 |
| 07-Aug-2025 | 825.00 | 830.00 | 820.00 | 830.00 | 20,600 | 0 |
| 06-Aug-2025 | 825.00 | 830.00 | 820.00 | 830.00 | 7,000 | 0 |
| 05-Aug-2025 | 820.00 | 830.00 | 810.00 | 810.00 | 9,100 | 0 |
| 04-Aug-2025 | 845.00 | 845.00 | 810.00 | 820.00 | 11,600 | 0 |
| 01-Aug-2025 | 815.00 | 825.00 | 810.00 | 810.00 | 18,000 | 0 |
| 31-Jul-2025 | 830.00 | 830.00 | 805.00 | 815.00 | 14,000 | 0 |
| 30-Jul-2025 | 840.00 | 840.00 | 825.00 | 830.00 | 53,900 | 0 |
| 29-Jul-2025 | 830.00 | 860.00 | 815.00 | 830.00 | 356,100 | 0 |
| 28-Jul-2025 | 805.00 | 820.00 | 795.00 | 810.00 | 35,900 | 0 |
| 25-Jul-2025 | 820.00 | 820.00 | 800.00 | 800.00 | 74,600 | 0 |
| 24-Jul-2025 | 820.00 | 820.00 | 805.00 | 820.00 | 6,800 | 0 |
| 23-Jul-2025 | 810.00 | 810.00 | 795.00 | 795.00 | 67,200 | 0 |
| 22-Jul-2025 | 820.00 | 820.00 | 805.00 | 810.00 | 24,000 | 0 |