| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 610.00 | 610.00 | 585.00 | 595.00 | 1,015,700 | 0 |
| 09-Dec-2025 | 615.00 | 620.00 | 595.00 | 610.00 | 898,700 | 0 |
| 08-Dec-2025 | 595.00 | 620.00 | 595.00 | 615.00 | 2,079,600 | 0 |
| 05-Dec-2025 | 585.00 | 600.00 | 580.00 | 595.00 | 1,128,600 | 0 |
| 04-Dec-2025 | 585.00 | 590.00 | 575.00 | 580.00 | 399,500 | 0 |
| 03-Dec-2025 | 590.00 | 590.00 | 580.00 | 585.00 | 530,500 | 0 |
| 02-Dec-2025 | 590.00 | 590.00 | 580.00 | 590.00 | 584,100 | 0 |
| 01-Dec-2025 | 585.00 | 590.00 | 575.00 | 590.00 | 366,800 | 0 |
| 28-Nov-2025 | 575.00 | 600.00 | 575.00 | 580.00 | 983,100 | 0 |
| 27-Nov-2025 | 590.00 | 595.00 | 575.00 | 575.00 | 1,167,700 | 0 |
| 26-Nov-2025 | 580.00 | 590.00 | 570.00 | 580.00 | 965,800 | 0 |
| 25-Nov-2025 | 580.00 | 585.00 | 570.00 | 580.00 | 628,700 | 0 |
| 24-Nov-2025 | 590.00 | 595.00 | 575.00 | 580.00 | 1,004,200 | 0 |
| 21-Nov-2025 | 585.00 | 595.00 | 575.00 | 585.00 | 114,900 | 0 |
| 20-Nov-2025 | 580.00 | 595.00 | 575.00 | 590.00 | 463,300 | 0 |
| 19-Nov-2025 | 590.00 | 595.00 | 580.00 | 585.00 | 1,695,500 | 0 |
| 18-Nov-2025 | 575.00 | 590.00 | 570.00 | 590.00 | 1,245,800 | 0 |
| 17-Nov-2025 | 600.00 | 635.00 | 575.00 | 585.00 | 2,838,100 | 0 |
| 14-Nov-2025 | 590.00 | 605.00 | 575.00 | 590.00 | 1,904,400 | 0 |
| 13-Nov-2025 | 595.00 | 595.00 | 575.00 | 590.00 | 819,100 | 0 |
| 12-Nov-2025 | 600.00 | 610.00 | 595.00 | 595.00 | 257,100 | 0 |
| 11-Nov-2025 | 605.00 | 610.00 | 595.00 | 600.00 | 1,910,700 | 0 |
| 10-Nov-2025 | 600.00 | 620.00 | 600.00 | 605.00 | 840,200 | 0 |
| 07-Nov-2025 | 595.00 | 610.00 | 595.00 | 600.00 | 679,000 | 0 |
| 06-Nov-2025 | 590.00 | 595.00 | 580.00 | 595.00 | 1,873,900 | 0 |
| 05-Nov-2025 | 585.00 | 585.00 | 575.00 | 585.00 | 271,500 | 0 |
| 04-Nov-2025 | 595.00 | 595.00 | 560.00 | 580.00 | 539,800 | 0 |
| 03-Nov-2025 | 595.00 | 600.00 | 580.00 | 595.00 | 450,400 | 0 |
| 31-Oct-2025 | 605.00 | 605.00 | 585.00 | 590.00 | 441,400 | 0 |
| 30-Oct-2025 | 575.00 | 590.00 | 565.00 | 590.00 | 2,058,800 | 0 |
| 29-Oct-2025 | 570.00 | 590.00 | 565.00 | 575.00 | 448,500 | 0 |
| 28-Oct-2025 | 570.00 | 575.00 | 555.00 | 565.00 | 1,247,900 | 0 |
| 27-Oct-2025 | 585.00 | 590.00 | 565.00 | 570.00 | 921,900 | 0 |
| 24-Oct-2025 | 600.00 | 610.00 | 575.00 | 585.00 | 2,081,900 | 0 |
| 23-Oct-2025 | 600.00 | 600.00 | 585.00 | 590.00 | 433,100 | 0 |
| 22-Oct-2025 | 615.00 | 615.00 | 585.00 | 595.00 | 1,122,400 | 0 |
| 21-Oct-2025 | 595.00 | 605.00 | 590.00 | 605.00 | 1,973,300 | 0 |
| 20-Oct-2025 | 560.00 | 590.00 | 560.00 | 590.00 | 560,900 | 0 |
| 17-Oct-2025 | 580.00 | 580.00 | 555.00 | 570.00 | 916,500 | 0 |
| 16-Oct-2025 | 570.00 | 585.00 | 560.00 | 580.00 | 786,000 | 0 |
| 15-Oct-2025 | 580.00 | 585.00 | 555.00 | 570.00 | 3,009,300 | 0 |
| 14-Oct-2025 | 610.00 | 620.00 | 570.00 | 580.00 | 2,553,500 | 0 |
| 13-Oct-2025 | 640.00 | 640.00 | 610.00 | 610.00 | 2,115,400 | 0 |
| 10-Oct-2025 | 655.00 | 655.00 | 635.00 | 645.00 | 2,490,100 | 0 |
| 09-Oct-2025 | 670.00 | 700.00 | 645.00 | 655.00 | 3,340,700 | 0 |
| 08-Oct-2025 | 645.00 | 655.00 | 605.00 | 655.00 | 2,731,900 | 0 |
| 07-Oct-2025 | 650.00 | 655.00 | 630.00 | 645.00 | 1,996,100 | 0 |
| 06-Oct-2025 | 655.00 | 670.00 | 635.00 | 650.00 | 2,575,300 | 0 |
| 03-Oct-2025 | 670.00 | 670.00 | 635.00 | 655.00 | 1,551,700 | 0 |
| 02-Oct-2025 | 675.00 | 685.00 | 660.00 | 660.00 | 1,524,900 | 0 |
| 01-Oct-2025 | 690.00 | 690.00 | 665.00 | 670.00 | 1,244,100 | 0 |
| 30-Sep-2025 | 675.00 | 690.00 | 670.00 | 685.00 | 1,251,900 | 0 |
| 29-Sep-2025 | 680.00 | 695.00 | 660.00 | 670.00 | 2,003,700 | 0 |
| 26-Sep-2025 | 695.00 | 695.00 | 670.00 | 690.00 | 817,500 | 0 |
| 25-Sep-2025 | 715.00 | 715.00 | 680.00 | 680.00 | 1,564,200 | 0 |
| 24-Sep-2025 | 670.00 | 725.00 | 670.00 | 710.00 | 1,708,800 | 0 |
| 23-Sep-2025 | 680.00 | 690.00 | 670.00 | 680.00 | 1,214,900 | 0 |
| 22-Sep-2025 | 680.00 | 700.00 | 675.00 | 680.00 | 881,200 | 0 |
| 19-Sep-2025 | 690.00 | 695.00 | 655.00 | 675.00 | 624,300 | 0 |
| 18-Sep-2025 | 680.00 | 705.00 | 675.00 | 685.00 | 766,200 | 0 |
| 17-Sep-2025 | 700.00 | 715.00 | 675.00 | 675.00 | 1,018,000 | 0 |
| 16-Sep-2025 | 725.00 | 730.00 | 690.00 | 700.00 | 1,321,800 | 0 |
| 15-Sep-2025 | 680.00 | 725.00 | 675.00 | 725.00 | 1,865,900 | 0 |
| 12-Sep-2025 | 675.00 | 680.00 | 655.00 | 675.00 | 808,800 | 0 |
| 11-Sep-2025 | 670.00 | 690.00 | 660.00 | 675.00 | 728,400 | 0 |
| 10-Sep-2025 | 650.00 | 690.00 | 650.00 | 670.00 | 1,122,100 | 0 |
| 09-Sep-2025 | 645.00 | 670.00 | 630.00 | 650.00 | 1,388,900 | 0 |
| 08-Sep-2025 | 685.00 | 695.00 | 650.00 | 650.00 | 1,483,500 | 0 |
| 04-Sep-2025 | 720.00 | 730.00 | 685.00 | 690.00 | 1,277,600 | 0 |
| 03-Sep-2025 | 755.00 | 770.00 | 710.00 | 715.00 | 2,328,400 | 0 |
| 02-Sep-2025 | 680.00 | 745.00 | 675.00 | 710.00 | 1,734,700 | 0 |
| 01-Sep-2025 | 685.00 | 705.00 | 650.00 | 685.00 | 1,979,800 | 0 |
| 29-Aug-2025 | 740.00 | 740.00 | 660.00 | 710.00 | 3,953,200 | 0 |
| 28-Aug-2025 | 750.00 | 765.00 | 725.00 | 740.00 | 1,949,300 | 0 |
| 27-Aug-2025 | 770.00 | 775.00 | 740.00 | 750.00 | 2,223,800 | 0 |
| 26-Aug-2025 | 810.00 | 810.00 | 750.00 | 770.00 | 3,447,900 | 0 |
| 25-Aug-2025 | 750.00 | 825.00 | 745.00 | 795.00 | 8,671,900 | 0 |
| 22-Aug-2025 | 735.00 | 765.00 | 725.00 | 745.00 | 3,839,100 | 0 |
| 21-Aug-2025 | 730.00 | 770.00 | 725.00 | 725.00 | 4,459,400 | 0 |
| 20-Aug-2025 | 675.00 | 740.00 | 665.00 | 710.00 | 8,125,700 | 0 |
| 19-Aug-2025 | 680.00 | 680.00 | 655.00 | 675.00 | 1,049,700 | 0 |
| 15-Aug-2025 | 710.00 | 720.00 | 665.00 | 675.00 | 4,109,400 | 0 |
| 14-Aug-2025 | 645.00 | 790.00 | 635.00 | 710.00 | 17,152,300 | 0 |
| 13-Aug-2025 | 675.00 | 675.00 | 640.00 | 650.00 | 1,434,100 | 0 |
| 12-Aug-2025 | 635.00 | 665.00 | 625.00 | 655.00 | 3,095,600 | 0 |
| 11-Aug-2025 | 610.00 | 640.00 | 605.00 | 625.00 | 1,431,800 | 0 |
| 08-Aug-2025 | 615.00 | 620.00 | 605.00 | 605.00 | 867,100 | 0 |
| 07-Aug-2025 | 615.00 | 630.00 | 605.00 | 615.00 | 1,031,900 | 0 |
| 06-Aug-2025 | 605.00 | 625.00 | 605.00 | 615.00 | 1,553,500 | 0 |
| 05-Aug-2025 | 610.00 | 615.00 | 595.00 | 610.00 | 1,175,400 | 0 |
| 04-Aug-2025 | 610.00 | 620.00 | 595.00 | 610.00 | 1,713,000 | 0 |
| 01-Aug-2025 | 590.00 | 610.00 | 590.00 | 605.00 | 654,300 | 0 |
| 31-Jul-2025 | 615.00 | 615.00 | 595.00 | 595.00 | 1,710,500 | 0 |
| 30-Jul-2025 | 625.00 | 635.00 | 600.00 | 610.00 | 2,273,500 | 0 |
| 29-Jul-2025 | 620.00 | 640.00 | 615.00 | 620.00 | 1,310,000 | 0 |
| 28-Jul-2025 | 630.00 | 630.00 | 610.00 | 620.00 | 871,200 | 0 |
| 25-Jul-2025 | 620.00 | 625.00 | 595.00 | 620.00 | 1,609,700 | 0 |
| 24-Jul-2025 | 660.00 | 690.00 | 620.00 | 630.00 | 6,081,900 | 0 |
| 23-Jul-2025 | 595.00 | 675.00 | 580.00 | 655.00 | 5,304,500 | 0 |
| 22-Jul-2025 | 620.00 | 620.00 | 595.00 | 595.00 | 858,100 | 0 |