| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 1,035.00 | 1,035.00 | 1,020.00 | 1,030.00 | 3,531,600 | 0 |
| 09-Dec-2025 | 1,045.00 | 1,045.00 | 1,025.00 | 1,035.00 | 4,295,700 | 0 |
| 08-Dec-2025 | 1,040.00 | 1,045.00 | 1,035.00 | 1,045.00 | 2,981,900 | 0 |
| 05-Dec-2025 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 2,346,900 | 0 |
| 04-Dec-2025 | 1,040.00 | 1,045.00 | 1,035.00 | 1,040.00 | 2,854,100 | 0 |
| 03-Dec-2025 | 1,050.00 | 1,055.00 | 1,040.00 | 1,045.00 | 4,682,900 | 0 |
| 02-Dec-2025 | 1,060.00 | 1,060.00 | 1,045.00 | 1,045.00 | 3,891,400 | 0 |
| 01-Dec-2025 | 1,060.00 | 1,060.00 | 1,045.00 | 1,050.00 | 2,671,700 | 0 |
| 28-Nov-2025 | 1,055.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,967,500 | 0 |
| 27-Nov-2025 | 1,055.00 | 1,070.00 | 1,050.00 | 1,055.00 | 4,346,700 | 0 |
| 26-Nov-2025 | 1,045.00 | 1,055.00 | 1,045.00 | 1,055.00 | 5,381,000 | 0 |
| 25-Nov-2025 | 1,055.00 | 1,060.00 | 1,045.00 | 1,045.00 | 3,599,500 | 0 |
| 24-Nov-2025 | 1,045.00 | 1,055.00 | 1,040.00 | 1,045.00 | 2,268,700 | 0 |
| 21-Nov-2025 | 1,055.00 | 1,055.00 | 1,040.00 | 1,045.00 | 2,488,800 | 0 |
| 20-Nov-2025 | 1,050.00 | 1,065.00 | 1,040.00 | 1,045.00 | 5,997,900 | 0 |
| 19-Nov-2025 | 1,040.00 | 1,050.00 | 1,035.00 | 1,040.00 | 3,772,500 | 0 |
| 18-Nov-2025 | 1,045.00 | 1,055.00 | 1,035.00 | 1,040.00 | 5,942,900 | 0 |
| 17-Nov-2025 | 1,055.00 | 1,065.00 | 1,045.00 | 1,045.00 | 4,788,400 | 0 |
| 14-Nov-2025 | 1,065.00 | 1,065.00 | 1,045.00 | 1,050.00 | 4,847,300 | 0 |
| 13-Nov-2025 | 1,060.00 | 1,075.00 | 1,060.00 | 1,065.00 | 5,428,200 | 0 |
| 12-Nov-2025 | 1,060.00 | 1,080.00 | 1,055.00 | 1,060.00 | 6,284,300 | 0 |
| 11-Nov-2025 | 1,090.00 | 1,090.00 | 1,060.00 | 1,065.00 | 9,156,000 | 0 |
| 10-Nov-2025 | 1,080.00 | 1,115.00 | 1,080.00 | 1,090.00 | 21,096,800 | 0 |
| 07-Nov-2025 | 1,055.00 | 1,095.00 | 1,050.00 | 1,080.00 | 19,813,000 | 0 |
| 06-Nov-2025 | 1,045.00 | 1,070.00 | 1,045.00 | 1,050.00 | 4,948,400 | 0 |
| 05-Nov-2025 | 1,035.00 | 1,055.00 | 1,025.00 | 1,045.00 | 4,587,100 | 0 |
| 04-Nov-2025 | 1,050.00 | 1,050.00 | 1,030.00 | 1,035.00 | 4,321,500 | 0 |
| 03-Nov-2025 | 1,050.00 | 1,060.00 | 1,040.00 | 1,045.00 | 7,403,600 | 0 |
| 31-Oct-2025 | 1,045.00 | 1,060.00 | 1,035.00 | 1,040.00 | 6,388,000 | 0 |
| 30-Oct-2025 | 1,050.00 | 1,055.00 | 1,030.00 | 1,050.00 | 5,269,200 | 0 |
| 29-Oct-2025 | 1,055.00 | 1,065.00 | 1,050.00 | 1,050.00 | 6,021,500 | 0 |
| 28-Oct-2025 | 1,050.00 | 1,060.00 | 1,045.00 | 1,050.00 | 7,017,400 | 0 |
| 27-Oct-2025 | 1,065.00 | 1,075.00 | 1,015.00 | 1,040.00 | 19,979,200 | 0 |
| 24-Oct-2025 | 1,000.00 | 1,115.00 | 1,000.00 | 1,060.00 | 40,799,100 | 0 |
| 23-Oct-2025 | 995.00 | 1,005.00 | 985.00 | 1,000.00 | 3,697,300 | 0 |
| 22-Oct-2025 | 995.00 | 1,000.00 | 985.00 | 990.00 | 3,705,400 | 0 |
| 21-Oct-2025 | 980.00 | 995.00 | 975.00 | 995.00 | 4,155,800 | 0 |
| 20-Oct-2025 | 950.00 | 975.00 | 935.00 | 975.00 | 3,038,300 | 0 |
| 17-Oct-2025 | 965.00 | 965.00 | 925.00 | 940.00 | 8,060,100 | 0 |
| 16-Oct-2025 | 970.00 | 970.00 | 955.00 | 965.00 | 3,948,100 | 0 |
| 15-Oct-2025 | 975.00 | 980.00 | 965.00 | 970.00 | 2,307,600 | 0 |
| 14-Oct-2025 | 985.00 | 990.00 | 970.00 | 975.00 | 2,972,500 | 0 |
| 13-Oct-2025 | 990.00 | 990.00 | 975.00 | 985.00 | 2,689,400 | 0 |
| 10-Oct-2025 | 985.00 | 995.00 | 970.00 | 995.00 | 3,749,000 | 0 |
| 09-Oct-2025 | 980.00 | 1,000.00 | 975.00 | 985.00 | 4,384,400 | 0 |
| 08-Oct-2025 | 990.00 | 1,000.00 | 970.00 | 985.00 | 7,866,000 | 0 |
| 07-Oct-2025 | 990.00 | 1,000.00 | 985.00 | 990.00 | 3,163,800 | 0 |
| 06-Oct-2025 | 1,000.00 | 1,005.00 | 985.00 | 990.00 | 6,772,500 | 0 |
| 03-Oct-2025 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 3,067,200 | 0 |
| 02-Oct-2025 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 2,420,200 | 0 |
| 01-Oct-2025 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 2,597,700 | 0 |
| 30-Sep-2025 | 1,015.00 | 1,015.00 | 1,005.00 | 1,010.00 | 2,606,700 | 0 |
| 29-Sep-2025 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 4,092,800 | 0 |
| 26-Sep-2025 | 1,010.00 | 1,015.00 | 1,000.00 | 1,005.00 | 5,124,400 | 0 |
| 25-Sep-2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 4,973,000 | 0 |
| 24-Sep-2025 | 1,040.00 | 1,040.00 | 1,020.00 | 1,030.00 | 4,981,800 | 0 |
| 23-Sep-2025 | 1,030.00 | 1,070.00 | 1,015.00 | 1,035.00 | 14,017,700 | 0 |
| 22-Sep-2025 | 1,020.00 | 1,025.00 | 1,015.00 | 1,025.00 | 2,766,200 | 0 |
| 19-Sep-2025 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,223,200 | 0 |
| 18-Sep-2025 | 1,030.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,908,500 | 0 |
| 17-Sep-2025 | 1,020.00 | 1,030.00 | 1,010.00 | 1,025.00 | 2,761,500 | 0 |
| 16-Sep-2025 | 1,025.00 | 1,030.00 | 1,010.00 | 1,020.00 | 4,959,100 | 0 |
| 15-Sep-2025 | 1,015.00 | 1,025.00 | 1,015.00 | 1,025.00 | 2,358,500 | 0 |
| 12-Sep-2025 | 1,020.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,777,800 | 0 |
| 11-Sep-2025 | 1,010.00 | 1,030.00 | 1,010.00 | 1,020.00 | 2,008,100 | 0 |
| 10-Sep-2025 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 2,270,700 | 0 |
| 09-Sep-2025 | 1,015.00 | 1,025.00 | 1,000.00 | 1,010.00 | 5,615,800 | 0 |
| 08-Sep-2025 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 3,408,800 | 0 |
| 04-Sep-2025 | 1,035.00 | 1,045.00 | 1,020.00 | 1,030.00 | 3,918,400 | 0 |
| 03-Sep-2025 | 1,020.00 | 1,035.00 | 1,015.00 | 1,030.00 | 4,269,800 | 0 |
| 02-Sep-2025 | 1,005.00 | 1,025.00 | 1,005.00 | 1,015.00 | 2,711,200 | 0 |
| 01-Sep-2025 | 1,000.00 | 1,010.00 | 965.00 | 1,005.00 | 9,300,500 | 0 |
| 29-Aug-2025 | 1,030.00 | 1,035.00 | 1,005.00 | 1,010.00 | 11,027,100 | 0 |
| 28-Aug-2025 | 1,030.00 | 1,035.00 | 1,025.00 | 1,030.00 | 2,250,000 | 0 |
| 27-Aug-2025 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 2,719,700 | 0 |
| 26-Aug-2025 | 1,035.00 | 1,040.00 | 1,025.00 | 1,030.00 | 2,906,700 | 0 |
| 25-Aug-2025 | 1,035.00 | 1,045.00 | 1,030.00 | 1,035.00 | 3,608,700 | 0 |
| 22-Aug-2025 | 1,040.00 | 1,050.00 | 1,030.00 | 1,035.00 | 3,638,100 | 0 |
| 21-Aug-2025 | 1,045.00 | 1,045.00 | 1,025.00 | 1,035.00 | 3,587,000 | 0 |
| 20-Aug-2025 | 1,025.00 | 1,045.00 | 1,025.00 | 1,040.00 | 2,455,000 | 0 |
| 19-Aug-2025 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 3,043,700 | 0 |
| 15-Aug-2025 | 1,045.00 | 1,045.00 | 1,025.00 | 1,025.00 | 3,888,100 | 0 |
| 14-Aug-2025 | 1,050.00 | 1,055.00 | 1,040.00 | 1,040.00 | 3,253,300 | 0 |
| 13-Aug-2025 | 1,045.00 | 1,055.00 | 1,040.00 | 1,050.00 | 4,477,000 | 0 |
| 12-Aug-2025 | 1,025.00 | 1,045.00 | 1,025.00 | 1,040.00 | 6,296,400 | 0 |
| 11-Aug-2025 | 1,020.00 | 1,030.00 | 1,015.00 | 1,025.00 | 4,106,300 | 0 |
| 08-Aug-2025 | 1,040.00 | 1,040.00 | 1,010.00 | 1,020.00 | 5,649,800 | 0 |
| 07-Aug-2025 | 1,035.00 | 1,045.00 | 1,030.00 | 1,030.00 | 3,411,300 | 0 |
| 06-Aug-2025 | 1,040.00 | 1,045.00 | 1,030.00 | 1,035.00 | 3,302,900 | 0 |
| 05-Aug-2025 | 1,030.00 | 1,045.00 | 1,025.00 | 1,035.00 | 2,659,000 | 0 |
| 04-Aug-2025 | 1,045.00 | 1,050.00 | 1,015.00 | 1,030.00 | 7,490,900 | 0 |
| 01-Aug-2025 | 1,050.00 | 1,055.00 | 1,035.00 | 1,040.00 | 5,973,600 | 0 |
| 31-Jul-2025 | 1,125.00 | 1,125.00 | 1,045.00 | 1,050.00 | 28,167,100 | 0 |
| 30-Jul-2025 | 1,115.00 | 1,125.00 | 1,115.00 | 1,115.00 | 4,826,100 | 0 |
| 29-Jul-2025 | 1,115.00 | 1,120.00 | 1,100.00 | 1,115.00 | 5,216,800 | 0 |
| 28-Jul-2025 | 1,120.00 | 1,130.00 | 1,110.00 | 1,115.00 | 4,095,400 | 0 |
| 25-Jul-2025 | 1,125.00 | 1,130.00 | 1,115.00 | 1,120.00 | 3,252,300 | 0 |
| 24-Jul-2025 | 1,145.00 | 1,150.00 | 1,125.00 | 1,130.00 | 6,250,400 | 0 |
| 23-Jul-2025 | 1,130.00 | 1,180.00 | 1,130.00 | 1,135.00 | 17,478,100 | 0 |
| 22-Jul-2025 | 1,100.00 | 1,145.00 | 1,100.00 | 1,130.00 | 15,141,400 | 0 |