| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 1,070.00 | 1,095.00 | 1,040.00 | 1,070.00 | 671,600 | 0 |
| 09-Dec-2025 | 1,075.00 | 1,205.00 | 1,050.00 | 1,070.00 | 1,608,800 | 0 |
| 08-Dec-2025 | 1,070.00 | 1,080.00 | 1,000.00 | 1,070.00 | 1,502,100 | 0 |
| 05-Dec-2025 | 1,015.00 | 1,265.00 | 1,015.00 | 1,070.00 | 1,519,200 | 0 |
| 04-Dec-2025 | 1,010.00 | 1,020.00 | 1,000.00 | 1,015.00 | 166,900 | 0 |
| 03-Dec-2025 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 217,300 | 0 |
| 02-Dec-2025 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 321,200 | 0 |
| 01-Dec-2025 | 1,010.00 | 1,015.00 | 995.00 | 1,015.00 | 428,200 | 0 |
| 28-Nov-2025 | 1,010.00 | 1,015.00 | 995.00 | 1,015.00 | 264,500 | 0 |
| 27-Nov-2025 | 1,020.00 | 1,020.00 | 985.00 | 1,010.00 | 734,200 | 0 |
| 26-Nov-2025 | 1,030.00 | 1,050.00 | 995.00 | 1,020.00 | 1,064,900 | 0 |
| 25-Nov-2025 | 1,030.00 | 1,095.00 | 995.00 | 1,030.00 | 478,200 | 0 |
| 24-Nov-2025 | 965.00 | 1,025.00 | 945.00 | 1,000.00 | 681,500 | 0 |
| 21-Nov-2025 | 970.00 | 1,150.00 | 960.00 | 990.00 | 1,519,600 | 0 |
| 20-Nov-2025 | 900.00 | 995.00 | 895.00 | 960.00 | 800,300 | 0 |
| 19-Nov-2025 | 890.00 | 895.00 | 880.00 | 895.00 | 214,000 | 0 |
| 18-Nov-2025 | 890.00 | 895.00 | 875.00 | 890.00 | 370,200 | 0 |
| 17-Nov-2025 | 880.00 | 890.00 | 875.00 | 890.00 | 200,700 | 0 |
| 14-Nov-2025 | 880.00 | 885.00 | 870.00 | 880.00 | 514,200 | 0 |
| 13-Nov-2025 | 885.00 | 885.00 | 870.00 | 880.00 | 394,600 | 0 |
| 12-Nov-2025 | 875.00 | 895.00 | 870.00 | 880.00 | 236,400 | 0 |
| 11-Nov-2025 | 870.00 | 880.00 | 870.00 | 875.00 | 232,400 | 0 |
| 10-Nov-2025 | 875.00 | 875.00 | 865.00 | 870.00 | 538,600 | 0 |
| 07-Nov-2025 | 860.00 | 865.00 | 855.00 | 865.00 | 1,081,100 | 0 |
| 06-Nov-2025 | 855.00 | 860.00 | 855.00 | 860.00 | 756,400 | 0 |
| 05-Nov-2025 | 860.00 | 860.00 | 850.00 | 860.00 | 807,000 | 0 |
| 04-Nov-2025 | 860.00 | 865.00 | 855.00 | 860.00 | 767,100 | 0 |
| 03-Nov-2025 | 865.00 | 865.00 | 850.00 | 860.00 | 814,100 | 0 |
| 31-Oct-2025 | 855.00 | 860.00 | 850.00 | 860.00 | 573,200 | 0 |
| 30-Oct-2025 | 875.00 | 875.00 | 855.00 | 860.00 | 755,400 | 0 |
| 29-Oct-2025 | 860.00 | 860.00 | 855.00 | 860.00 | 621,300 | 0 |
| 28-Oct-2025 | 860.00 | 865.00 | 855.00 | 860.00 | 186,400 | 0 |
| 27-Oct-2025 | 860.00 | 865.00 | 845.00 | 860.00 | 324,000 | 0 |
| 24-Oct-2025 | 860.00 | 860.00 | 850.00 | 860.00 | 553,900 | 0 |
| 23-Oct-2025 | 860.00 | 870.00 | 855.00 | 860.00 | 857,900 | 0 |
| 22-Oct-2025 | 870.00 | 880.00 | 860.00 | 870.00 | 354,100 | 0 |
| 21-Oct-2025 | 860.00 | 870.00 | 855.00 | 870.00 | 515,200 | 0 |
| 20-Oct-2025 | 860.00 | 865.00 | 850.00 | 865.00 | 491,900 | 0 |
| 17-Oct-2025 | 850.00 | 860.00 | 845.00 | 860.00 | 321,100 | 0 |
| 16-Oct-2025 | 860.00 | 870.00 | 845.00 | 860.00 | 391,300 | 0 |
| 15-Oct-2025 | 845.00 | 860.00 | 820.00 | 860.00 | 809,600 | 0 |
| 14-Oct-2025 | 855.00 | 870.00 | 845.00 | 860.00 | 611,300 | 0 |
| 13-Oct-2025 | 860.00 | 860.00 | 845.00 | 860.00 | 405,200 | 0 |
| 10-Oct-2025 | 870.00 | 870.00 | 855.00 | 860.00 | 539,000 | 0 |
| 09-Oct-2025 | 865.00 | 870.00 | 850.00 | 865.00 | 1,004,800 | 0 |
| 08-Oct-2025 | 860.00 | 865.00 | 850.00 | 865.00 | 660,400 | 0 |
| 07-Oct-2025 | 865.00 | 865.00 | 845.00 | 865.00 | 428,000 | 0 |
| 06-Oct-2025 | 870.00 | 880.00 | 855.00 | 865.00 | 435,900 | 0 |
| 03-Oct-2025 | 860.00 | 870.00 | 855.00 | 860.00 | 258,600 | 0 |
| 02-Oct-2025 | 855.00 | 875.00 | 845.00 | 860.00 | 180,100 | 0 |
| 01-Oct-2025 | 855.00 | 855.00 | 845.00 | 855.00 | 374,800 | 0 |
| 30-Sep-2025 | 865.00 | 865.00 | 840.00 | 855.00 | 393,200 | 0 |
| 29-Sep-2025 | 845.00 | 855.00 | 835.00 | 855.00 | 321,500 | 0 |
| 26-Sep-2025 | 815.00 | 835.00 | 815.00 | 835.00 | 171,000 | 0 |
| 25-Sep-2025 | 810.00 | 815.00 | 805.00 | 810.00 | 360,300 | 0 |
| 24-Sep-2025 | 810.00 | 810.00 | 800.00 | 810.00 | 730,300 | 0 |
| 23-Sep-2025 | 800.00 | 810.00 | 795.00 | 810.00 | 626,300 | 0 |
| 22-Sep-2025 | 795.00 | 810.00 | 795.00 | 805.00 | 319,600 | 0 |
| 19-Sep-2025 | 805.00 | 805.00 | 795.00 | 805.00 | 705,000 | 0 |
| 18-Sep-2025 | 805.00 | 805.00 | 795.00 | 805.00 | 652,700 | 0 |
| 17-Sep-2025 | 795.00 | 810.00 | 795.00 | 805.00 | 680,500 | 0 |
| 16-Sep-2025 | 800.00 | 800.00 | 795.00 | 800.00 | 427,100 | 0 |
| 15-Sep-2025 | 800.00 | 800.00 | 795.00 | 800.00 | 627,700 | 0 |
| 12-Sep-2025 | 800.00 | 805.00 | 795.00 | 800.00 | 696,800 | 0 |
| 11-Sep-2025 | 785.00 | 805.00 | 785.00 | 805.00 | 753,400 | 0 |
| 10-Sep-2025 | 810.00 | 810.00 | 750.00 | 800.00 | 717,400 | 0 |
| 09-Sep-2025 | 810.00 | 815.00 | 795.00 | 800.00 | 1,085,100 | 0 |
| 08-Sep-2025 | 805.00 | 820.00 | 805.00 | 810.00 | 388,500 | 0 |
| 04-Sep-2025 | 820.00 | 820.00 | 805.00 | 805.00 | 253,300 | 0 |
| 03-Sep-2025 | 800.00 | 810.00 | 785.00 | 805.00 | 374,900 | 0 |
| 02-Sep-2025 | 800.00 | 800.00 | 765.00 | 800.00 | 2,147,800 | 0 |
| 01-Sep-2025 | 745.00 | 940.00 | 745.00 | 800.00 | 4,668,300 | 0 |
| 29-Aug-2025 | 755.00 | 755.00 | 750.00 | 755.00 | 280,500 | 0 |
| 28-Aug-2025 | 755.00 | 755.00 | 750.00 | 755.00 | 307,600 | 0 |
| 27-Aug-2025 | 755.00 | 760.00 | 750.00 | 755.00 | 462,900 | 0 |
| 26-Aug-2025 | 750.00 | 755.00 | 745.00 | 755.00 | 987,100 | 0 |
| 25-Aug-2025 | 760.00 | 765.00 | 745.00 | 755.00 | 215,200 | 0 |
| 22-Aug-2025 | 755.00 | 755.00 | 750.00 | 755.00 | 93,000 | 0 |
| 21-Aug-2025 | 750.00 | 755.00 | 745.00 | 750.00 | 197,000 | 0 |
| 20-Aug-2025 | 750.00 | 750.00 | 745.00 | 750.00 | 914,800 | 0 |
| 19-Aug-2025 | 745.00 | 750.00 | 745.00 | 750.00 | 738,400 | 0 |
| 15-Aug-2025 | 755.00 | 755.00 | 740.00 | 750.00 | 1,343,600 | 0 |
| 14-Aug-2025 | 740.00 | 750.00 | 740.00 | 750.00 | 801,500 | 0 |
| 13-Aug-2025 | 740.00 | 750.00 | 740.00 | 750.00 | 882,300 | 0 |
| 12-Aug-2025 | 745.00 | 750.00 | 740.00 | 750.00 | 619,500 | 0 |
| 11-Aug-2025 | 745.00 | 750.00 | 745.00 | 750.00 | 575,700 | 0 |
| 08-Aug-2025 | 745.00 | 750.00 | 740.00 | 750.00 | 486,500 | 0 |
| 07-Aug-2025 | 750.00 | 750.00 | 745.00 | 750.00 | 266,800 | 0 |
| 06-Aug-2025 | 740.00 | 750.00 | 740.00 | 750.00 | 318,000 | 0 |
| 05-Aug-2025 | 745.00 | 750.00 | 740.00 | 750.00 | 893,600 | 0 |
| 04-Aug-2025 | 745.00 | 745.00 | 740.00 | 745.00 | 393,700 | 0 |
| 01-Aug-2025 | 740.00 | 745.00 | 740.00 | 745.00 | 766,400 | 0 |
| 31-Jul-2025 | 745.00 | 750.00 | 725.00 | 745.00 | 1,198,800 | 0 |
| 30-Jul-2025 | 745.00 | 745.00 | 740.00 | 745.00 | 243,100 | 0 |
| 29-Jul-2025 | 740.00 | 745.00 | 740.00 | 745.00 | 219,200 | 0 |
| 28-Jul-2025 | 745.00 | 745.00 | 725.00 | 745.00 | 369,800 | 0 |
| 25-Jul-2025 | 745.00 | 745.00 | 740.00 | 745.00 | 360,700 | 0 |
| 24-Jul-2025 | 745.00 | 745.00 | 740.00 | 745.00 | 778,700 | 0 |
| 23-Jul-2025 | 755.00 | 755.00 | 735.00 | 750.00 | 1,547,700 | 0 |
| 22-Jul-2025 | 745.00 | 755.00 | 740.00 | 750.00 | 156,300 | 0 |