| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 570.00 | 575.00 | 540.00 | 560.00 | 1,613,600 | 0 |
| 09-Dec-2025 | 580.00 | 580.00 | 560.00 | 570.00 | 371,400 | 0 |
| 08-Dec-2025 | 590.00 | 595.00 | 560.00 | 580.00 | 646,400 | 0 |
| 05-Dec-2025 | 590.00 | 595.00 | 575.00 | 590.00 | 325,000 | 0 |
| 04-Dec-2025 | 605.00 | 605.00 | 590.00 | 590.00 | 404,500 | 0 |
| 03-Dec-2025 | 585.00 | 620.00 | 575.00 | 595.00 | 1,377,400 | 0 |
| 02-Dec-2025 | 595.00 | 600.00 | 585.00 | 595.00 | 191,400 | 0 |
| 01-Dec-2025 | 600.00 | 610.00 | 590.00 | 595.00 | 518,600 | 0 |
| 28-Nov-2025 | 590.00 | 605.00 | 580.00 | 590.00 | 347,000 | 0 |
| 27-Nov-2025 | 575.00 | 600.00 | 565.00 | 590.00 | 273,200 | 0 |
| 26-Nov-2025 | 570.00 | 580.00 | 565.00 | 570.00 | 416,200 | 0 |
| 25-Nov-2025 | 590.00 | 590.00 | 565.00 | 570.00 | 240,800 | 0 |
| 24-Nov-2025 | 585.00 | 585.00 | 560.00 | 570.00 | 129,200 | 0 |
| 21-Nov-2025 | 575.00 | 580.00 | 565.00 | 580.00 | 70,500 | 0 |
| 20-Nov-2025 | 570.00 | 580.00 | 565.00 | 575.00 | 451,100 | 0 |
| 19-Nov-2025 | 585.00 | 585.00 | 560.00 | 575.00 | 752,000 | 0 |
| 18-Nov-2025 | 580.00 | 585.00 | 570.00 | 580.00 | 447,000 | 0 |
| 17-Nov-2025 | 585.00 | 595.00 | 575.00 | 580.00 | 321,100 | 0 |
| 14-Nov-2025 | 585.00 | 595.00 | 580.00 | 580.00 | 533,900 | 0 |
| 13-Nov-2025 | 600.00 | 610.00 | 580.00 | 590.00 | 720,900 | 0 |
| 12-Nov-2025 | 600.00 | 600.00 | 590.00 | 600.00 | 280,200 | 0 |
| 11-Nov-2025 | 590.00 | 600.00 | 570.00 | 600.00 | 557,700 | 0 |
| 10-Nov-2025 | 605.00 | 620.00 | 585.00 | 590.00 | 835,100 | 0 |
| 07-Nov-2025 | 600.00 | 600.00 | 590.00 | 595.00 | 271,500 | 0 |
| 06-Nov-2025 | 605.00 | 610.00 | 600.00 | 605.00 | 105,500 | 0 |
| 05-Nov-2025 | 590.00 | 605.00 | 590.00 | 605.00 | 141,100 | 0 |
| 04-Nov-2025 | 610.00 | 615.00 | 600.00 | 600.00 | 318,100 | 0 |
| 03-Nov-2025 | 610.00 | 615.00 | 600.00 | 610.00 | 307,800 | 0 |
| 31-Oct-2025 | 625.00 | 625.00 | 610.00 | 615.00 | 324,300 | 0 |
| 30-Oct-2025 | 630.00 | 650.00 | 615.00 | 625.00 | 1,843,500 | 0 |
| 29-Oct-2025 | 620.00 | 630.00 | 595.00 | 630.00 | 1,199,400 | 0 |
| 28-Oct-2025 | 600.00 | 620.00 | 580.00 | 610.00 | 976,600 | 0 |
| 27-Oct-2025 | 595.00 | 600.00 | 580.00 | 600.00 | 498,800 | 0 |
| 24-Oct-2025 | 595.00 | 600.00 | 580.00 | 595.00 | 234,100 | 0 |
| 23-Oct-2025 | 590.00 | 595.00 | 580.00 | 595.00 | 180,500 | 0 |
| 22-Oct-2025 | 600.00 | 600.00 | 575.00 | 590.00 | 472,500 | 0 |
| 21-Oct-2025 | 595.00 | 600.00 | 580.00 | 595.00 | 300,000 | 0 |
| 20-Oct-2025 | 565.00 | 595.00 | 535.00 | 590.00 | 728,600 | 0 |
| 17-Oct-2025 | 600.00 | 600.00 | 555.00 | 565.00 | 882,800 | 0 |
| 16-Oct-2025 | 590.00 | 600.00 | 590.00 | 600.00 | 162,700 | 0 |
| 15-Oct-2025 | 605.00 | 610.00 | 580.00 | 590.00 | 689,300 | 0 |
| 14-Oct-2025 | 620.00 | 620.00 | 595.00 | 600.00 | 1,357,800 | 0 |
| 13-Oct-2025 | 630.00 | 630.00 | 610.00 | 615.00 | 471,100 | 0 |
| 10-Oct-2025 | 625.00 | 630.00 | 605.00 | 620.00 | 479,300 | 0 |
| 09-Oct-2025 | 615.00 | 630.00 | 605.00 | 625.00 | 760,400 | 0 |
| 08-Oct-2025 | 640.00 | 640.00 | 605.00 | 615.00 | 1,298,800 | 0 |
| 07-Oct-2025 | 635.00 | 655.00 | 620.00 | 640.00 | 910,800 | 0 |
| 06-Oct-2025 | 650.00 | 655.00 | 620.00 | 635.00 | 815,000 | 0 |
| 03-Oct-2025 | 665.00 | 665.00 | 635.00 | 645.00 | 1,089,500 | 0 |
| 02-Oct-2025 | 680.00 | 685.00 | 650.00 | 665.00 | 906,700 | 0 |
| 01-Oct-2025 | 685.00 | 720.00 | 655.00 | 665.00 | 1,457,200 | 0 |
| 30-Sep-2025 | 710.00 | 745.00 | 665.00 | 675.00 | 3,325,500 | 0 |
| 29-Sep-2025 | 650.00 | 715.00 | 650.00 | 690.00 | 3,667,100 | 0 |
| 26-Sep-2025 | 680.00 | 685.00 | 650.00 | 650.00 | 1,710,600 | 0 |
| 25-Sep-2025 | 650.00 | 700.00 | 640.00 | 680.00 | 3,813,100 | 0 |
| 24-Sep-2025 | 645.00 | 675.00 | 625.00 | 650.00 | 3,022,400 | 0 |
| 23-Sep-2025 | 630.00 | 645.00 | 620.00 | 640.00 | 1,074,400 | 0 |
| 22-Sep-2025 | 610.00 | 660.00 | 610.00 | 630.00 | 1,361,100 | 0 |
| 19-Sep-2025 | 635.00 | 645.00 | 610.00 | 615.00 | 702,400 | 0 |
| 18-Sep-2025 | 645.00 | 645.00 | 625.00 | 630.00 | 1,200,500 | 0 |
| 17-Sep-2025 | 625.00 | 665.00 | 625.00 | 635.00 | 641,900 | 0 |
| 16-Sep-2025 | 645.00 | 655.00 | 620.00 | 640.00 | 491,400 | 0 |
| 15-Sep-2025 | 655.00 | 655.00 | 630.00 | 645.00 | 1,122,600 | 0 |
| 12-Sep-2025 | 620.00 | 635.00 | 595.00 | 635.00 | 848,700 | 0 |
| 11-Sep-2025 | 645.00 | 645.00 | 610.00 | 620.00 | 870,900 | 0 |
| 10-Sep-2025 | 605.00 | 645.00 | 605.00 | 635.00 | 638,800 | 0 |
| 09-Sep-2025 | 610.00 | 610.00 | 590.00 | 600.00 | 894,400 | 0 |
| 08-Sep-2025 | 625.00 | 650.00 | 610.00 | 610.00 | 1,754,300 | 0 |
| 04-Sep-2025 | 645.00 | 660.00 | 625.00 | 625.00 | 1,709,500 | 0 |
| 03-Sep-2025 | 670.00 | 675.00 | 640.00 | 645.00 | 1,924,200 | 0 |
| 02-Sep-2025 | 610.00 | 675.00 | 605.00 | 660.00 | 2,746,800 | 0 |
| 01-Sep-2025 | 615.00 | 630.00 | 575.00 | 600.00 | 1,922,100 | 0 |
| 29-Aug-2025 | 650.00 | 650.00 | 590.00 | 610.00 | 2,467,900 | 0 |
| 28-Aug-2025 | 665.00 | 665.00 | 645.00 | 655.00 | 892,800 | 0 |
| 27-Aug-2025 | 690.00 | 690.00 | 645.00 | 655.00 | 2,354,100 | 0 |
| 26-Aug-2025 | 740.00 | 740.00 | 650.00 | 670.00 | 7,333,500 | 0 |
| 25-Aug-2025 | 660.00 | 755.00 | 640.00 | 740.00 | 10,945,000 | 0 |
| 22-Aug-2025 | 640.00 | 675.00 | 600.00 | 655.00 | 2,762,100 | 0 |
| 21-Aug-2025 | 655.00 | 730.00 | 615.00 | 635.00 | 11,614,700 | 0 |
| 20-Aug-2025 | 510.00 | 635.00 | 505.00 | 635.00 | 23,858,700 | 0 |
| 19-Aug-2025 | 500.00 | 520.00 | 500.00 | 510.00 | 937,500 | 0 |
| 15-Aug-2025 | 510.00 | 515.00 | 505.00 | 505.00 | 553,200 | 0 |
| 14-Aug-2025 | 505.00 | 525.00 | 505.00 | 510.00 | 1,304,200 | 0 |
| 13-Aug-2025 | 510.00 | 515.00 | 500.00 | 505.00 | 1,201,800 | 0 |
| 12-Aug-2025 | 510.00 | 510.00 | 500.00 | 500.00 | 1,281,600 | 0 |
| 11-Aug-2025 | 510.00 | 515.00 | 500.00 | 510.00 | 1,123,200 | 0 |
| 08-Aug-2025 | 510.00 | 510.00 | 498.00 | 510.00 | 1,277,800 | 0 |
| 07-Aug-2025 | 500.00 | 520.00 | 490.00 | 505.00 | 1,953,100 | 0 |
| 06-Aug-2025 | 510.00 | 510.00 | 498.00 | 500.00 | 850,100 | 0 |
| 05-Aug-2025 | 498.00 | 515.00 | 498.00 | 510.00 | 1,965,500 | 0 |
| 04-Aug-2025 | 498.00 | 498.00 | 488.00 | 496.00 | 508,600 | 0 |
| 01-Aug-2025 | 484.00 | 492.00 | 484.00 | 492.00 | 535,700 | 0 |
| 31-Jul-2025 | 498.00 | 505.00 | 486.00 | 492.00 | 582,700 | 0 |
| 30-Jul-2025 | 520.00 | 525.00 | 496.00 | 498.00 | 652,800 | 0 |
| 29-Jul-2025 | 510.00 | 530.00 | 498.00 | 510.00 | 2,447,400 | 0 |
| 28-Jul-2025 | 500.00 | 505.00 | 494.00 | 505.00 | 1,360,000 | 0 |
| 25-Jul-2025 | 496.00 | 496.00 | 490.00 | 490.00 | 346,500 | 0 |
| 24-Jul-2025 | 505.00 | 505.00 | 492.00 | 496.00 | 431,500 | 0 |
| 23-Jul-2025 | 492.00 | 496.00 | 484.00 | 496.00 | 472,400 | 0 |
| 22-Jul-2025 | 498.00 | 505.00 | 490.00 | 492.00 | 703,600 | 0 |