| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 570.00 | 570.00 | 560.00 | 570.00 | 51,100 | 0 |
| 09-Dec-2025 | 570.00 | 575.00 | 555.00 | 565.00 | 29,500 | 0 |
| 08-Dec-2025 | 575.00 | 575.00 | 565.00 | 570.00 | 29,800 | 0 |
| 05-Dec-2025 | 575.00 | 575.00 | 560.00 | 565.00 | 193,600 | 0 |
| 04-Dec-2025 | 575.00 | 575.00 | 560.00 | 570.00 | 9,200 | 0 |
| 03-Dec-2025 | 570.00 | 575.00 | 560.00 | 570.00 | 9,900 | 0 |
| 02-Dec-2025 | 565.00 | 585.00 | 560.00 | 570.00 | 21,700 | 0 |
| 01-Dec-2025 | 580.00 | 580.00 | 565.00 | 570.00 | 5,900 | 0 |
| 28-Nov-2025 | 575.00 | 580.00 | 570.00 | 575.00 | 12,800 | 0 |
| 27-Nov-2025 | 575.00 | 590.00 | 570.00 | 570.00 | 18,000 | 0 |
| 26-Nov-2025 | 570.00 | 575.00 | 565.00 | 570.00 | 44,800 | 0 |
| 25-Nov-2025 | 575.00 | 575.00 | 570.00 | 570.00 | 31,000 | 0 |
| 24-Nov-2025 | 575.00 | 580.00 | 570.00 | 575.00 | 12,000 | 0 |
| 21-Nov-2025 | 580.00 | 585.00 | 565.00 | 570.00 | 44,300 | 0 |
| 20-Nov-2025 | 580.00 | 585.00 | 575.00 | 580.00 | 16,700 | 0 |
| 19-Nov-2025 | 575.00 | 580.00 | 570.00 | 575.00 | 49,200 | 0 |
| 18-Nov-2025 | 580.00 | 580.00 | 570.00 | 575.00 | 18,500 | 0 |
| 17-Nov-2025 | 575.00 | 585.00 | 575.00 | 580.00 | 25,600 | 0 |
| 14-Nov-2025 | 580.00 | 585.00 | 575.00 | 585.00 | 22,900 | 0 |
| 13-Nov-2025 | 585.00 | 585.00 | 575.00 | 575.00 | 6,600 | 0 |
| 12-Nov-2025 | 585.00 | 590.00 | 580.00 | 585.00 | 28,100 | 0 |
| 11-Nov-2025 | 585.00 | 590.00 | 580.00 | 585.00 | 49,300 | 0 |
| 10-Nov-2025 | 585.00 | 595.00 | 580.00 | 580.00 | 4,700 | 0 |
| 07-Nov-2025 | 600.00 | 600.00 | 580.00 | 580.00 | 26,900 | 0 |
| 06-Nov-2025 | 590.00 | 600.00 | 590.00 | 595.00 | 19,300 | 0 |
| 05-Nov-2025 | 590.00 | 590.00 | 580.00 | 590.00 | 11,500 | 0 |
| 04-Nov-2025 | 590.00 | 590.00 | 580.00 | 580.00 | 13,800 | 0 |
| 03-Nov-2025 | 575.00 | 620.00 | 575.00 | 585.00 | 87,100 | 0 |
| 31-Oct-2025 | 625.00 | 625.00 | 570.00 | 590.00 | 232,000 | 0 |
| 30-Oct-2025 | 580.00 | 630.00 | 575.00 | 630.00 | 155,500 | 0 |
| 29-Oct-2025 | 570.00 | 590.00 | 570.00 | 570.00 | 5,700 | 0 |
| 28-Oct-2025 | 595.00 | 595.00 | 575.00 | 575.00 | 2,600 | 0 |
| 27-Oct-2025 | 585.00 | 600.00 | 570.00 | 585.00 | 6,400 | 0 |
| 24-Oct-2025 | 580.00 | 615.00 | 550.00 | 570.00 | 144,700 | 0 |
| 23-Oct-2025 | 580.00 | 595.00 | 570.00 | 580.00 | 13,200 | 0 |
| 22-Oct-2025 | 580.00 | 630.00 | 565.00 | 580.00 | 174,800 | 0 |
| 21-Oct-2025 | 565.00 | 580.00 | 565.00 | 580.00 | 114,800 | 0 |
| 20-Oct-2025 | 555.00 | 570.00 | 555.00 | 565.00 | 52,900 | 0 |
| 17-Oct-2025 | 570.00 | 570.00 | 550.00 | 555.00 | 35,000 | 0 |
| 16-Oct-2025 | 555.00 | 570.00 | 550.00 | 570.00 | 12,900 | 0 |
| 15-Oct-2025 | 555.00 | 565.00 | 550.00 | 565.00 | 8,800 | 0 |
| 14-Oct-2025 | 555.00 | 570.00 | 550.00 | 565.00 | 58,600 | 0 |
| 13-Oct-2025 | 565.00 | 565.00 | 510.00 | 555.00 | 122,500 | 0 |
| 10-Oct-2025 | 570.00 | 570.00 | 560.00 | 565.00 | 52,600 | 0 |
| 09-Oct-2025 | 600.00 | 600.00 | 530.00 | 560.00 | 358,100 | 0 |
| 08-Oct-2025 | 605.00 | 605.00 | 575.00 | 600.00 | 160,800 | 0 |
| 07-Oct-2025 | 590.00 | 610.00 | 570.00 | 590.00 | 136,700 | 0 |
| 06-Oct-2025 | 575.00 | 615.00 | 560.00 | 610.00 | 900,000 | 0 |
| 03-Oct-2025 | 570.00 | 575.00 | 560.00 | 565.00 | 14,100 | 0 |
| 02-Oct-2025 | 570.00 | 580.00 | 565.00 | 570.00 | 12,600 | 0 |
| 01-Oct-2025 | 565.00 | 565.00 | 555.00 | 560.00 | 59,200 | 0 |
| 30-Sep-2025 | 575.00 | 575.00 | 555.00 | 560.00 | 1,347,000 | 0 |
| 29-Sep-2025 | 580.00 | 580.00 | 565.00 | 575.00 | 161,200 | 0 |
| 26-Sep-2025 | 570.00 | 600.00 | 565.00 | 585.00 | 367,000 | 0 |
| 25-Sep-2025 | 575.00 | 600.00 | 565.00 | 575.00 | 15,000 | 0 |
| 24-Sep-2025 | 580.00 | 580.00 | 560.00 | 565.00 | 324,500 | 0 |
| 23-Sep-2025 | 570.00 | 570.00 | 555.00 | 570.00 | 164,300 | 0 |
| 22-Sep-2025 | 590.00 | 595.00 | 550.00 | 575.00 | 192,400 | 0 |
| 19-Sep-2025 | 625.00 | 625.00 | 550.00 | 585.00 | 178,500 | 0 |
| 18-Sep-2025 | 675.00 | 680.00 | 585.00 | 585.00 | 471,800 | 0 |
| 17-Sep-2025 | 560.00 | 700.00 | 555.00 | 685.00 | 198,200 | 0 |
| 16-Sep-2025 | 570.00 | 570.00 | 560.00 | 560.00 | 20,900 | 0 |
| 15-Sep-2025 | 565.00 | 565.00 | 560.00 | 565.00 | 17,200 | 0 |
| 12-Sep-2025 | 560.00 | 570.00 | 555.00 | 555.00 | 19,100 | 0 |
| 11-Sep-2025 | 555.00 | 560.00 | 555.00 | 560.00 | 3,300 | 0 |
| 10-Sep-2025 | 570.00 | 570.00 | 555.00 | 555.00 | 35,000 | 0 |
| 09-Sep-2025 | 570.00 | 570.00 | 560.00 | 570.00 | 12,700 | 0 |
| 08-Sep-2025 | 555.00 | 575.00 | 550.00 | 555.00 | 124,800 | 0 |
| 04-Sep-2025 | 560.00 | 560.00 | 555.00 | 555.00 | 28,600 | 0 |
| 03-Sep-2025 | 560.00 | 560.00 | 555.00 | 555.00 | 9,900 | 0 |
| 02-Sep-2025 | 560.00 | 570.00 | 555.00 | 560.00 | 291,100 | 0 |
| 01-Sep-2025 | 565.00 | 570.00 | 555.00 | 555.00 | 6,100 | 0 |
| 29-Aug-2025 | 565.00 | 575.00 | 565.00 | 565.00 | 52,500 | 0 |
| 28-Aug-2025 | 575.00 | 580.00 | 555.00 | 575.00 | 24,800 | 0 |
| 27-Aug-2025 | 570.00 | 575.00 | 570.00 | 570.00 | 2,500 | 0 |
| 26-Aug-2025 | 565.00 | 570.00 | 560.00 | 560.00 | 35,600 | 0 |
| 25-Aug-2025 | 550.00 | 570.00 | 545.00 | 565.00 | 32,100 | 0 |
| 22-Aug-2025 | 570.00 | 575.00 | 565.00 | 570.00 | 8,900 | 0 |
| 21-Aug-2025 | 580.00 | 680.00 | 540.00 | 555.00 | 380,300 | 0 |
| 20-Aug-2025 | 590.00 | 590.00 | 580.00 | 580.00 | 25,600 | 0 |
| 19-Aug-2025 | 590.00 | 600.00 | 580.00 | 585.00 | 6,500 | 0 |
| 15-Aug-2025 | 585.00 | 585.00 | 580.00 | 585.00 | 9,000 | 0 |
| 14-Aug-2025 | 585.00 | 585.00 | 585.00 | 585.00 | 4,200 | 0 |
| 13-Aug-2025 | 580.00 | 595.00 | 580.00 | 585.00 | 1,700 | 0 |
| 12-Aug-2025 | 585.00 | 590.00 | 575.00 | 580.00 | 12,900 | 0 |
| 11-Aug-2025 | 580.00 | 585.00 | 575.00 | 585.00 | 4,800 | 0 |
| 08-Aug-2025 | 580.00 | 595.00 | 580.00 | 585.00 | 6,300 | 0 |
| 07-Aug-2025 | 595.00 | 595.00 | 585.00 | 585.00 | 1,800 | 0 |
| 06-Aug-2025 | 585.00 | 595.00 | 585.00 | 595.00 | 600 | 0 |
| 05-Aug-2025 | 585.00 | 590.00 | 585.00 | 585.00 | 6,000 | 0 |
| 04-Aug-2025 | 585.00 | 590.00 | 580.00 | 585.00 | 3,600 | 0 |
| 01-Aug-2025 | 585.00 | 590.00 | 585.00 | 590.00 | 600 | 0 |
| 31-Jul-2025 | 615.00 | 615.00 | 580.00 | 585.00 | 16,400 | 0 |
| 30-Jul-2025 | 585.00 | 585.00 | 580.00 | 585.00 | 85,800 | 0 |
| 29-Jul-2025 | 615.00 | 615.00 | 585.00 | 585.00 | 9,500 | 0 |
| 28-Jul-2025 | 600.00 | 600.00 | 590.00 | 595.00 | 5,800 | 0 |
| 25-Jul-2025 | 595.00 | 595.00 | 595.00 | 595.00 | 100 | 0 |
| 24-Jul-2025 | 595.00 | 600.00 | 590.00 | 590.00 | 3,400 | 0 |
| 23-Jul-2025 | 595.00 | 595.00 | 595.00 | 595.00 | 2,600 | 0 |
| 22-Jul-2025 | 590.00 | 600.00 | 580.00 | 590.00 | 7,400 | 0 |