| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 770.00 | 770.00 | 690.00 | 740.00 | 1,690,700 | 0 |
| 09-Dec-2025 | 670.00 | 835.00 | 655.00 | 775.00 | 5,579,600 | 0 |
| 08-Dec-2025 | 665.00 | 675.00 | 655.00 | 670.00 | 136,300 | 0 |
| 05-Dec-2025 | 655.00 | 665.00 | 645.00 | 660.00 | 163,400 | 0 |
| 04-Dec-2025 | 650.00 | 655.00 | 645.00 | 655.00 | 427,800 | 0 |
| 03-Dec-2025 | 640.00 | 660.00 | 635.00 | 655.00 | 192,700 | 0 |
| 02-Dec-2025 | 635.00 | 650.00 | 630.00 | 645.00 | 204,200 | 0 |
| 01-Dec-2025 | 635.00 | 650.00 | 630.00 | 640.00 | 286,300 | 0 |
| 28-Nov-2025 | 640.00 | 640.00 | 630.00 | 635.00 | 10,400 | 0 |
| 27-Nov-2025 | 640.00 | 640.00 | 630.00 | 640.00 | 34,700 | 0 |
| 26-Nov-2025 | 640.00 | 640.00 | 635.00 | 640.00 | 12,700 | 0 |
| 25-Nov-2025 | 645.00 | 645.00 | 640.00 | 640.00 | 43,300 | 0 |
| 24-Nov-2025 | 640.00 | 655.00 | 635.00 | 645.00 | 36,600 | 0 |
| 21-Nov-2025 | 630.00 | 655.00 | 630.00 | 635.00 | 126,500 | 0 |
| 20-Nov-2025 | 640.00 | 640.00 | 630.00 | 635.00 | 106,400 | 0 |
| 19-Nov-2025 | 640.00 | 645.00 | 630.00 | 640.00 | 109,600 | 0 |
| 18-Nov-2025 | 655.00 | 655.00 | 640.00 | 650.00 | 84,800 | 0 |
| 17-Nov-2025 | 665.00 | 665.00 | 650.00 | 655.00 | 80,500 | 0 |
| 14-Nov-2025 | 665.00 | 665.00 | 650.00 | 665.00 | 23,600 | 0 |
| 13-Nov-2025 | 665.00 | 670.00 | 650.00 | 655.00 | 91,800 | 0 |
| 12-Nov-2025 | 665.00 | 670.00 | 650.00 | 670.00 | 131,600 | 0 |
| 11-Nov-2025 | 680.00 | 680.00 | 655.00 | 670.00 | 64,100 | 0 |
| 10-Nov-2025 | 670.00 | 680.00 | 665.00 | 670.00 | 176,100 | 0 |
| 07-Nov-2025 | 675.00 | 695.00 | 650.00 | 660.00 | 117,500 | 0 |
| 06-Nov-2025 | 665.00 | 680.00 | 650.00 | 650.00 | 86,500 | 0 |
| 05-Nov-2025 | 670.00 | 690.00 | 640.00 | 645.00 | 330,900 | 0 |
| 04-Nov-2025 | 645.00 | 680.00 | 630.00 | 670.00 | 644,100 | 0 |
| 03-Nov-2025 | 635.00 | 650.00 | 625.00 | 645.00 | 471,000 | 0 |
| 31-Oct-2025 | 615.00 | 620.00 | 615.00 | 620.00 | 9,500 | 0 |
| 30-Oct-2025 | 620.00 | 625.00 | 605.00 | 625.00 | 140,800 | 0 |
| 29-Oct-2025 | 625.00 | 630.00 | 610.00 | 625.00 | 79,000 | 0 |
| 28-Oct-2025 | 615.00 | 625.00 | 615.00 | 625.00 | 44,600 | 0 |
| 27-Oct-2025 | 620.00 | 630.00 | 615.00 | 615.00 | 205,300 | 0 |
| 24-Oct-2025 | 625.00 | 630.00 | 620.00 | 620.00 | 57,100 | 0 |
| 23-Oct-2025 | 620.00 | 625.00 | 620.00 | 620.00 | 70,900 | 0 |
| 22-Oct-2025 | 615.00 | 625.00 | 600.00 | 620.00 | 85,200 | 0 |
| 21-Oct-2025 | 615.00 | 625.00 | 610.00 | 615.00 | 70,200 | 0 |
| 20-Oct-2025 | 605.00 | 615.00 | 605.00 | 615.00 | 39,100 | 0 |
| 17-Oct-2025 | 605.00 | 615.00 | 605.00 | 605.00 | 65,100 | 0 |
| 16-Oct-2025 | 605.00 | 610.00 | 605.00 | 605.00 | 10,200 | 0 |
| 15-Oct-2025 | 600.00 | 620.00 | 600.00 | 605.00 | 14,400 | 0 |
| 14-Oct-2025 | 620.00 | 620.00 | 600.00 | 610.00 | 285,200 | 0 |
| 13-Oct-2025 | 625.00 | 630.00 | 600.00 | 615.00 | 127,900 | 0 |
| 10-Oct-2025 | 615.00 | 635.00 | 615.00 | 625.00 | 375,400 | 0 |
| 09-Oct-2025 | 620.00 | 620.00 | 615.00 | 615.00 | 44,200 | 0 |
| 08-Oct-2025 | 615.00 | 625.00 | 605.00 | 620.00 | 97,000 | 0 |
| 07-Oct-2025 | 620.00 | 620.00 | 610.00 | 615.00 | 73,500 | 0 |
| 06-Oct-2025 | 615.00 | 625.00 | 610.00 | 620.00 | 78,000 | 0 |
| 03-Oct-2025 | 610.00 | 615.00 | 605.00 | 610.00 | 64,500 | 0 |
| 02-Oct-2025 | 605.00 | 610.00 | 605.00 | 605.00 | 52,400 | 0 |
| 01-Oct-2025 | 610.00 | 615.00 | 605.00 | 610.00 | 20,400 | 0 |
| 30-Sep-2025 | 610.00 | 615.00 | 610.00 | 610.00 | 68,400 | 0 |
| 29-Sep-2025 | 615.00 | 615.00 | 605.00 | 615.00 | 32,600 | 0 |
| 26-Sep-2025 | 610.00 | 615.00 | 605.00 | 615.00 | 128,200 | 0 |
| 25-Sep-2025 | 610.00 | 615.00 | 610.00 | 615.00 | 14,300 | 0 |
| 24-Sep-2025 | 620.00 | 620.00 | 610.00 | 615.00 | 194,000 | 0 |
| 23-Sep-2025 | 615.00 | 620.00 | 615.00 | 620.00 | 124,400 | 0 |
| 22-Sep-2025 | 610.00 | 615.00 | 610.00 | 615.00 | 45,500 | 0 |
| 19-Sep-2025 | 610.00 | 610.00 | 605.00 | 610.00 | 32,000 | 0 |
| 18-Sep-2025 | 610.00 | 610.00 | 605.00 | 610.00 | 50,100 | 0 |
| 17-Sep-2025 | 605.00 | 610.00 | 595.00 | 610.00 | 52,100 | 0 |
| 16-Sep-2025 | 595.00 | 605.00 | 595.00 | 605.00 | 8,500 | 0 |
| 15-Sep-2025 | 595.00 | 610.00 | 590.00 | 600.00 | 44,700 | 0 |
| 12-Sep-2025 | 605.00 | 605.00 | 595.00 | 595.00 | 88,400 | 0 |
| 11-Sep-2025 | 605.00 | 605.00 | 595.00 | 605.00 | 24,700 | 0 |
| 10-Sep-2025 | 600.00 | 605.00 | 595.00 | 595.00 | 12,700 | 0 |
| 09-Sep-2025 | 600.00 | 600.00 | 590.00 | 600.00 | 58,500 | 0 |
| 08-Sep-2025 | 610.00 | 610.00 | 590.00 | 600.00 | 70,400 | 0 |
| 04-Sep-2025 | 610.00 | 610.00 | 600.00 | 610.00 | 137,300 | 0 |
| 03-Sep-2025 | 610.00 | 610.00 | 605.00 | 610.00 | 21,900 | 0 |
| 02-Sep-2025 | 610.00 | 610.00 | 605.00 | 610.00 | 19,900 | 0 |
| 01-Sep-2025 | 610.00 | 610.00 | 595.00 | 610.00 | 120,400 | 0 |
| 29-Aug-2025 | 620.00 | 620.00 | 605.00 | 615.00 | 126,600 | 0 |
| 28-Aug-2025 | 620.00 | 625.00 | 615.00 | 620.00 | 146,100 | 0 |
| 27-Aug-2025 | 620.00 | 625.00 | 615.00 | 615.00 | 12,200 | 0 |
| 26-Aug-2025 | 625.00 | 625.00 | 615.00 | 620.00 | 65,900 | 0 |
| 25-Aug-2025 | 625.00 | 630.00 | 615.00 | 625.00 | 34,100 | 0 |
| 22-Aug-2025 | 620.00 | 630.00 | 610.00 | 625.00 | 92,900 | 0 |
| 21-Aug-2025 | 615.00 | 630.00 | 605.00 | 620.00 | 90,000 | 0 |
| 20-Aug-2025 | 660.00 | 660.00 | 600.00 | 625.00 | 847,000 | 0 |
| 19-Aug-2025 | 595.00 | 730.00 | 590.00 | 660.00 | 863,500 | 0 |
| 15-Aug-2025 | 590.00 | 600.00 | 585.00 | 595.00 | 6,300 | 0 |
| 14-Aug-2025 | 595.00 | 595.00 | 585.00 | 590.00 | 20,600 | 0 |
| 13-Aug-2025 | 590.00 | 595.00 | 585.00 | 595.00 | 23,100 | 0 |
| 12-Aug-2025 | 590.00 | 595.00 | 585.00 | 595.00 | 12,700 | 0 |
| 11-Aug-2025 | 600.00 | 600.00 | 580.00 | 595.00 | 33,100 | 0 |
| 08-Aug-2025 | 590.00 | 590.00 | 580.00 | 580.00 | 24,500 | 0 |
| 07-Aug-2025 | 600.00 | 600.00 | 580.00 | 590.00 | 94,500 | 0 |
| 06-Aug-2025 | 585.00 | 600.00 | 585.00 | 600.00 | 6,200 | 0 |
| 05-Aug-2025 | 600.00 | 600.00 | 585.00 | 590.00 | 20,000 | 0 |
| 04-Aug-2025 | 595.00 | 600.00 | 590.00 | 600.00 | 88,800 | 0 |
| 01-Aug-2025 | 595.00 | 595.00 | 585.00 | 595.00 | 97,300 | 0 |
| 31-Jul-2025 | 605.00 | 605.00 | 585.00 | 600.00 | 244,400 | 0 |
| 30-Jul-2025 | 620.00 | 620.00 | 600.00 | 605.00 | 42,500 | 0 |
| 29-Jul-2025 | 600.00 | 615.00 | 595.00 | 605.00 | 115,500 | 0 |
| 28-Jul-2025 | 605.00 | 615.00 | 595.00 | 600.00 | 62,700 | 0 |
| 25-Jul-2025 | 610.00 | 610.00 | 595.00 | 605.00 | 19,500 | 0 |
| 24-Jul-2025 | 600.00 | 620.00 | 595.00 | 600.00 | 89,900 | 0 |
| 23-Jul-2025 | 595.00 | 600.00 | 590.00 | 600.00 | 112,600 | 0 |
| 22-Jul-2025 | 595.00 | 605.00 | 590.00 | 595.00 | 154,600 | 0 |