| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Dec-2025 | 675.00 | 675.00 | 590.00 | 595.00 | 152,900 | 0 |
| 15-Dec-2025 | 660.00 | 675.00 | 620.00 | 640.00 | 883,900 | 0 |
| 12-Dec-2025 | 655.00 | 680.00 | 635.00 | 655.00 | 506,900 | 0 |
| 11-Dec-2025 | 665.00 | 700.00 | 650.00 | 675.00 | 567,000 | 0 |
| 10-Dec-2025 | 665.00 | 680.00 | 630.00 | 665.00 | 1,042,800 | 0 |
| 09-Dec-2025 | 660.00 | 700.00 | 655.00 | 665.00 | 230,500 | 0 |
| 08-Dec-2025 | 680.00 | 680.00 | 640.00 | 655.00 | 549,000 | 0 |
| 05-Dec-2025 | 715.00 | 715.00 | 665.00 | 685.00 | 200,400 | 0 |
| 04-Dec-2025 | 665.00 | 745.00 | 665.00 | 715.00 | 542,600 | 0 |
| 03-Dec-2025 | 680.00 | 700.00 | 640.00 | 665.00 | 580,300 | 0 |
| 02-Dec-2025 | 675.00 | 710.00 | 675.00 | 680.00 | 396,600 | 0 |
| 01-Dec-2025 | 695.00 | 720.00 | 635.00 | 670.00 | 571,000 | 0 |
| 28-Nov-2025 | 715.00 | 760.00 | 695.00 | 695.00 | 118,100 | 0 |
| 27-Nov-2025 | 740.00 | 750.00 | 705.00 | 715.00 | 802,700 | 0 |
| 26-Nov-2025 | 720.00 | 745.00 | 685.00 | 740.00 | 652,500 | 0 |
| 25-Nov-2025 | 730.00 | 735.00 | 680.00 | 725.00 | 158,300 | 0 |
| 24-Nov-2025 | 755.00 | 800.00 | 710.00 | 725.00 | 828,900 | 0 |
| 21-Nov-2025 | 770.00 | 795.00 | 725.00 | 725.00 | 76,200 | 0 |
| 20-Nov-2025 | 730.00 | 755.00 | 700.00 | 750.00 | 356,400 | 0 |
| 19-Nov-2025 | 740.00 | 740.00 | 680.00 | 730.00 | 369,100 | 0 |
| 18-Nov-2025 | 715.00 | 750.00 | 695.00 | 730.00 | 115,900 | 0 |
| 17-Nov-2025 | 695.00 | 745.00 | 695.00 | 715.00 | 65,300 | 0 |
| 14-Nov-2025 | 740.00 | 740.00 | 695.00 | 695.00 | 17,400 | 0 |
| 13-Nov-2025 | 705.00 | 740.00 | 700.00 | 700.00 | 26,500 | 0 |
| 12-Nov-2025 | 695.00 | 700.00 | 685.00 | 700.00 | 55,400 | 0 |
| 11-Nov-2025 | 715.00 | 740.00 | 690.00 | 690.00 | 56,100 | 0 |
| 10-Nov-2025 | 720.00 | 740.00 | 705.00 | 715.00 | 34,800 | 0 |
| 07-Nov-2025 | 700.00 | 720.00 | 700.00 | 720.00 | 31,800 | 0 |
| 06-Nov-2025 | 725.00 | 735.00 | 700.00 | 700.00 | 14,100 | 0 |
| 05-Nov-2025 | 710.00 | 735.00 | 695.00 | 715.00 | 9,500 | 0 |
| 04-Nov-2025 | 715.00 | 820.00 | 705.00 | 705.00 | 353,700 | 0 |
| 03-Nov-2025 | 695.00 | 720.00 | 695.00 | 700.00 | 5,600 | 0 |
| 31-Oct-2025 | 715.00 | 715.00 | 670.00 | 715.00 | 6,000 | 0 |
| 30-Oct-2025 | 715.00 | 715.00 | 700.00 | 700.00 | 8,100 | 0 |
| 29-Oct-2025 | 710.00 | 725.00 | 705.00 | 715.00 | 14,300 | 0 |
| 28-Oct-2025 | 715.00 | 715.00 | 695.00 | 705.00 | 14,000 | 0 |
| 27-Oct-2025 | 695.00 | 720.00 | 695.00 | 710.00 | 182,100 | 0 |
| 24-Oct-2025 | 720.00 | 740.00 | 695.00 | 710.00 | 11,500 | 0 |
| 23-Oct-2025 | 720.00 | 745.00 | 695.00 | 720.00 | 45,700 | 0 |
| 22-Oct-2025 | 720.00 | 725.00 | 700.00 | 715.00 | 9,500 | 0 |
| 21-Oct-2025 | 755.00 | 755.00 | 710.00 | 720.00 | 38,100 | 0 |
| 20-Oct-2025 | 740.00 | 745.00 | 705.00 | 710.00 | 24,200 | 0 |
| 17-Oct-2025 | 730.00 | 745.00 | 665.00 | 730.00 | 1,123,700 | 0 |
| 16-Oct-2025 | 740.00 | 760.00 | 700.00 | 730.00 | 50,900 | 0 |
| 15-Oct-2025 | 690.00 | 760.00 | 680.00 | 735.00 | 63,500 | 0 |
| 14-Oct-2025 | 740.00 | 760.00 | 665.00 | 695.00 | 26,700 | 0 |
| 13-Oct-2025 | 780.00 | 780.00 | 725.00 | 740.00 | 46,000 | 0 |
| 10-Oct-2025 | 780.00 | 780.00 | 730.00 | 770.00 | 42,200 | 0 |
| 09-Oct-2025 | 785.00 | 785.00 | 720.00 | 780.00 | 2,930,900 | 0 |
| 08-Oct-2025 | 705.00 | 815.00 | 700.00 | 765.00 | 277,100 | 0 |
| 07-Oct-2025 | 745.00 | 750.00 | 700.00 | 705.00 | 98,600 | 0 |
| 06-Oct-2025 | 750.00 | 750.00 | 715.00 | 745.00 | 35,300 | 0 |
| 03-Oct-2025 | 765.00 | 765.00 | 730.00 | 740.00 | 31,000 | 0 |
| 02-Oct-2025 | 760.00 | 760.00 | 730.00 | 755.00 | 15,100 | 0 |
| 01-Oct-2025 | 760.00 | 765.00 | 735.00 | 760.00 | 12,200 | 0 |
| 30-Sep-2025 | 735.00 | 775.00 | 735.00 | 760.00 | 87,400 | 0 |
| 29-Sep-2025 | 755.00 | 785.00 | 735.00 | 765.00 | 56,600 | 0 |
| 26-Sep-2025 | 765.00 | 875.00 | 720.00 | 755.00 | 142,400 | 0 |
| 25-Sep-2025 | 760.00 | 765.00 | 735.00 | 750.00 | 37,100 | 0 |
| 24-Sep-2025 | 790.00 | 790.00 | 755.00 | 760.00 | 39,200 | 0 |
| 23-Sep-2025 | 770.00 | 770.00 | 755.00 | 755.00 | 24,200 | 0 |
| 22-Sep-2025 | 770.00 | 790.00 | 770.00 | 770.00 | 40,200 | 0 |
| 19-Sep-2025 | 755.00 | 795.00 | 755.00 | 770.00 | 14,400 | 0 |
| 18-Sep-2025 | 795.00 | 795.00 | 780.00 | 780.00 | 49,000 | 0 |
| 17-Sep-2025 | 800.00 | 820.00 | 740.00 | 780.00 | 58,400 | 0 |
| 16-Sep-2025 | 845.00 | 845.00 | 795.00 | 795.00 | 43,200 | 0 |
| 15-Sep-2025 | 805.00 | 820.00 | 795.00 | 795.00 | 29,100 | 0 |
| 12-Sep-2025 | 775.00 | 805.00 | 775.00 | 795.00 | 54,800 | 0 |
| 11-Sep-2025 | 840.00 | 840.00 | 790.00 | 805.00 | 90,400 | 0 |
| 10-Sep-2025 | 740.00 | 865.00 | 740.00 | 835.00 | 447,300 | 0 |
| 09-Sep-2025 | 770.00 | 795.00 | 660.00 | 735.00 | 212,700 | 0 |
| 08-Sep-2025 | 870.00 | 915.00 | 760.00 | 770.00 | 873,800 | 0 |
| 04-Sep-2025 | 875.00 | 940.00 | 760.00 | 835.00 | 1,482,600 | 0 |
| 03-Sep-2025 | 945.00 | 970.00 | 800.00 | 880.00 | 678,700 | 0 |
| 02-Sep-2025 | 730.00 | 925.00 | 730.00 | 835.00 | 506,700 | 0 |
| 01-Sep-2025 | 750.00 | 750.00 | 715.00 | 740.00 | 36,200 | 0 |
| 29-Aug-2025 | 765.00 | 765.00 | 730.00 | 745.00 | 67,700 | 0 |
| 28-Aug-2025 | 765.00 | 775.00 | 765.00 | 765.00 | 26,100 | 0 |
| 27-Aug-2025 | 760.00 | 790.00 | 760.00 | 765.00 | 24,200 | 0 |
| 26-Aug-2025 | 790.00 | 800.00 | 710.00 | 760.00 | 327,000 | 0 |
| 25-Aug-2025 | 830.00 | 890.00 | 740.00 | 790.00 | 227,800 | 0 |
| 22-Aug-2025 | 830.00 | 845.00 | 800.00 | 820.00 | 40,600 | 0 |
| 21-Aug-2025 | 860.00 | 900.00 | 830.00 | 835.00 | 65,800 | 0 |
| 20-Aug-2025 | 845.00 | 920.00 | 810.00 | 860.00 | 220,800 | 0 |
| 19-Aug-2025 | 860.00 | 890.00 | 830.00 | 855.00 | 68,200 | 0 |
| 15-Aug-2025 | 880.00 | 950.00 | 850.00 | 850.00 | 175,400 | 0 |
| 14-Aug-2025 | 925.00 | 925.00 | 810.00 | 875.00 | 490,200 | 0 |
| 13-Aug-2025 | 870.00 | 1,015.00 | 870.00 | 925.00 | 1,809,200 | 0 |
| 12-Aug-2025 | 690.00 | 830.00 | 690.00 | 830.00 | 1,352,500 | 0 |
| 11-Aug-2025 | 660.00 | 815.00 | 630.00 | 665.00 | 548,800 | 0 |
| 08-Aug-2025 | 635.00 | 665.00 | 630.00 | 655.00 | 103,100 | 0 |
| 07-Aug-2025 | 660.00 | 675.00 | 625.00 | 630.00 | 166,000 | 0 |
| 06-Aug-2025 | 665.00 | 695.00 | 635.00 | 655.00 | 112,200 | 0 |
| 05-Aug-2025 | 695.00 | 720.00 | 630.00 | 665.00 | 155,200 | 0 |
| 04-Aug-2025 | 765.00 | 765.00 | 655.00 | 670.00 | 1,017,700 | 0 |
| 01-Aug-2025 | 745.00 | 790.00 | 715.00 | 765.00 | 72,300 | 0 |
| 31-Jul-2025 | 750.00 | 805.00 | 750.00 | 750.00 | 171,400 | 0 |
| 30-Jul-2025 | 800.00 | 835.00 | 790.00 | 790.00 | 79,200 | 0 |
| 29-Jul-2025 | 800.00 | 840.00 | 780.00 | 790.00 | 82,100 | 0 |
| 28-Jul-2025 | 830.00 | 830.00 | 795.00 | 800.00 | 105,000 | 0 |