| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 725.00 | 730.00 | 705.00 | 720.00 | 19,400 | 0 |
| 09-Dec-2025 | 735.00 | 735.00 | 695.00 | 725.00 | 26,400 | 0 |
| 08-Dec-2025 | 740.00 | 770.00 | 710.00 | 720.00 | 76,800 | 0 |
| 05-Dec-2025 | 780.00 | 780.00 | 700.00 | 735.00 | 130,900 | 0 |
| 04-Dec-2025 | 740.00 | 800.00 | 715.00 | 760.00 | 126,100 | 0 |
| 03-Dec-2025 | 710.00 | 780.00 | 705.00 | 740.00 | 193,800 | 0 |
| 02-Dec-2025 | 730.00 | 735.00 | 660.00 | 715.00 | 347,700 | 0 |
| 01-Dec-2025 | 815.00 | 815.00 | 685.00 | 730.00 | 2,381,000 | 0 |
| 28-Nov-2025 | 810.00 | 810.00 | 775.00 | 805.00 | 171,700 | 0 |
| 27-Nov-2025 | 820.00 | 820.00 | 790.00 | 810.00 | 28,100 | 0 |
| 26-Nov-2025 | 825.00 | 835.00 | 790.00 | 805.00 | 142,500 | 0 |
| 25-Nov-2025 | 820.00 | 835.00 | 800.00 | 815.00 | 62,500 | 0 |
| 24-Nov-2025 | 825.00 | 825.00 | 810.00 | 820.00 | 69,100 | 0 |
| 21-Nov-2025 | 810.00 | 815.00 | 785.00 | 810.00 | 30,300 | 0 |
| 20-Nov-2025 | 835.00 | 835.00 | 780.00 | 810.00 | 78,500 | 0 |
| 19-Nov-2025 | 765.00 | 900.00 | 750.00 | 805.00 | 660,200 | 0 |
| 18-Nov-2025 | 755.00 | 765.00 | 700.00 | 765.00 | 79,300 | 0 |
| 17-Nov-2025 | 765.00 | 765.00 | 750.00 | 765.00 | 7,800 | 0 |
| 14-Nov-2025 | 765.00 | 765.00 | 750.00 | 765.00 | 16,800 | 0 |
| 13-Nov-2025 | 770.00 | 770.00 | 750.00 | 760.00 | 36,500 | 0 |
| 12-Nov-2025 | 760.00 | 770.00 | 740.00 | 770.00 | 142,500 | 0 |
| 11-Nov-2025 | 755.00 | 775.00 | 740.00 | 770.00 | 127,300 | 0 |
| 10-Nov-2025 | 760.00 | 790.00 | 740.00 | 755.00 | 111,200 | 0 |
| 07-Nov-2025 | 740.00 | 925.00 | 740.00 | 760.00 | 1,098,800 | 0 |
| 06-Nov-2025 | 765.00 | 775.00 | 720.00 | 740.00 | 26,700 | 0 |
| 05-Nov-2025 | 760.00 | 765.00 | 745.00 | 765.00 | 14,500 | 0 |
| 04-Nov-2025 | 775.00 | 775.00 | 720.00 | 765.00 | 74,200 | 0 |
| 03-Nov-2025 | 780.00 | 780.00 | 740.00 | 755.00 | 46,500 | 0 |
| 31-Oct-2025 | 765.00 | 770.00 | 750.00 | 755.00 | 54,200 | 0 |
| 30-Oct-2025 | 790.00 | 800.00 | 750.00 | 765.00 | 122,800 | 0 |
| 29-Oct-2025 | 790.00 | 790.00 | 765.00 | 785.00 | 147,100 | 0 |
| 28-Oct-2025 | 800.00 | 800.00 | 710.00 | 790.00 | 92,700 | 0 |
| 27-Oct-2025 | 780.00 | 790.00 | 720.00 | 770.00 | 111,400 | 0 |
| 24-Oct-2025 | 785.00 | 815.00 | 700.00 | 790.00 | 384,400 | 0 |
| 23-Oct-2025 | 770.00 | 960.00 | 750.00 | 785.00 | 2,735,600 | 0 |
| 22-Oct-2025 | 625.00 | 790.00 | 605.00 | 770.00 | 1,744,900 | 0 |
| 21-Oct-2025 | 675.00 | 675.00 | 625.00 | 635.00 | 76,000 | 0 |
| 20-Oct-2025 | 685.00 | 685.00 | 625.00 | 630.00 | 197,600 | 0 |
| 17-Oct-2025 | 660.00 | 690.00 | 600.00 | 625.00 | 363,800 | 0 |
| 16-Oct-2025 | 695.00 | 720.00 | 630.00 | 660.00 | 201,900 | 0 |
| 15-Oct-2025 | 635.00 | 745.00 | 625.00 | 695.00 | 840,000 | 0 |
| 14-Oct-2025 | 585.00 | 760.00 | 560.00 | 620.00 | 965,200 | 0 |
| 13-Oct-2025 | 585.00 | 650.00 | 500.00 | 610.00 | 348,800 | 0 |
| 10-Oct-2025 | 585.00 | 585.00 | 565.00 | 585.00 | 69,000 | 0 |
| 09-Oct-2025 | 585.00 | 600.00 | 540.00 | 590.00 | 74,900 | 0 |
| 08-Oct-2025 | 590.00 | 595.00 | 545.00 | 590.00 | 200,700 | 0 |
| 07-Oct-2025 | 605.00 | 630.00 | 570.00 | 580.00 | 343,100 | 0 |
| 06-Oct-2025 | 580.00 | 610.00 | 555.00 | 605.00 | 353,800 | 0 |
| 03-Oct-2025 | 610.00 | 630.00 | 520.00 | 570.00 | 1,742,400 | 0 |
| 02-Oct-2025 | 494.00 | 610.00 | 490.00 | 610.00 | 2,125,700 | 0 |
| 01-Oct-2025 | 462.00 | 498.00 | 456.00 | 490.00 | 881,700 | 0 |
| 30-Sep-2025 | 464.00 | 474.00 | 446.00 | 460.00 | 180,900 | 0 |
| 29-Sep-2025 | 470.00 | 472.00 | 458.00 | 460.00 | 524,100 | 0 |
| 26-Sep-2025 | 480.00 | 480.00 | 442.00 | 464.00 | 595,300 | 0 |
| 25-Sep-2025 | 446.00 | 540.00 | 422.00 | 498.00 | 390,500 | 0 |
| 24-Sep-2025 | 452.00 | 452.00 | 438.00 | 440.00 | 49,900 | 0 |
| 23-Sep-2025 | 446.00 | 452.00 | 424.00 | 444.00 | 168,700 | 0 |
| 22-Sep-2025 | 452.00 | 452.00 | 444.00 | 450.00 | 124,200 | 0 |
| 19-Sep-2025 | 458.00 | 458.00 | 436.00 | 452.00 | 316,200 | 0 |
| 18-Sep-2025 | 448.00 | 454.00 | 442.00 | 452.00 | 73,400 | 0 |
| 17-Sep-2025 | 448.00 | 470.00 | 436.00 | 448.00 | 619,400 | 0 |
| 16-Sep-2025 | 448.00 | 448.00 | 440.00 | 446.00 | 94,100 | 0 |
| 15-Sep-2025 | 450.00 | 450.00 | 436.00 | 438.00 | 64,700 | 0 |
| 12-Sep-2025 | 452.00 | 456.00 | 436.00 | 438.00 | 76,300 | 0 |
| 11-Sep-2025 | 444.00 | 450.00 | 444.00 | 448.00 | 400 | 0 |
| 10-Sep-2025 | 450.00 | 450.00 | 434.00 | 446.00 | 9,100 | 0 |
| 09-Sep-2025 | 452.00 | 460.00 | 430.00 | 440.00 | 7,800 | 0 |
| 08-Sep-2025 | 438.00 | 442.00 | 436.00 | 436.00 | 31,600 | 0 |
| 04-Sep-2025 | 458.00 | 458.00 | 438.00 | 444.00 | 99,700 | 0 |
| 03-Sep-2025 | 442.00 | 452.00 | 442.00 | 442.00 | 15,800 | 0 |
| 02-Sep-2025 | 438.00 | 460.00 | 438.00 | 440.00 | 32,700 | 0 |
| 01-Sep-2025 | 446.00 | 446.00 | 426.00 | 438.00 | 44,900 | 0 |
| 29-Aug-2025 | 462.00 | 462.00 | 438.00 | 448.00 | 226,500 | 0 |
| 28-Aug-2025 | 458.00 | 464.00 | 444.00 | 454.00 | 57,200 | 0 |
| 27-Aug-2025 | 458.00 | 460.00 | 450.00 | 454.00 | 19,500 | 0 |
| 26-Aug-2025 | 464.00 | 464.00 | 450.00 | 454.00 | 145,900 | 0 |
| 25-Aug-2025 | 460.00 | 480.00 | 458.00 | 464.00 | 341,400 | 0 |
| 22-Aug-2025 | 438.00 | 545.00 | 438.00 | 460.00 | 1,044,500 | 0 |
| 21-Aug-2025 | 436.00 | 440.00 | 432.00 | 438.00 | 48,300 | 0 |
| 20-Aug-2025 | 430.00 | 450.00 | 422.00 | 438.00 | 355,400 | 0 |
| 19-Aug-2025 | 442.00 | 448.00 | 418.00 | 434.00 | 251,300 | 0 |
| 15-Aug-2025 | 450.00 | 478.00 | 440.00 | 440.00 | 1,654,000 | 0 |
| 14-Aug-2025 | 438.00 | 438.00 | 422.00 | 430.00 | 13,500 | 0 |
| 13-Aug-2025 | 420.00 | 450.00 | 420.00 | 426.00 | 64,700 | 0 |
| 12-Aug-2025 | 426.00 | 430.00 | 420.00 | 426.00 | 9,000 | 0 |
| 11-Aug-2025 | 428.00 | 438.00 | 400.00 | 420.00 | 146,200 | 0 |
| 08-Aug-2025 | 442.00 | 442.00 | 420.00 | 430.00 | 4,300 | 0 |
| 07-Aug-2025 | 440.00 | 444.00 | 428.00 | 430.00 | 35,300 | 0 |
| 06-Aug-2025 | 436.00 | 442.00 | 424.00 | 432.00 | 32,400 | 0 |
| 05-Aug-2025 | 444.00 | 446.00 | 436.00 | 444.00 | 52,500 | 0 |
| 04-Aug-2025 | 444.00 | 450.00 | 434.00 | 444.00 | 14,400 | 0 |
| 01-Aug-2025 | 440.00 | 452.00 | 430.00 | 444.00 | 87,700 | 0 |
| 31-Jul-2025 | 440.00 | 440.00 | 414.00 | 420.00 | 17,500 | 0 |
| 30-Jul-2025 | 442.00 | 450.00 | 396.00 | 428.00 | 257,600 | 0 |
| 29-Jul-2025 | 432.00 | 450.00 | 432.00 | 438.00 | 339,200 | 0 |
| 28-Jul-2025 | 406.00 | 448.00 | 406.00 | 438.00 | 234,800 | 0 |
| 25-Jul-2025 | 404.00 | 408.00 | 398.00 | 406.00 | 38,600 | 0 |
| 24-Jul-2025 | 398.00 | 404.00 | 398.00 | 398.00 | 35,700 | 0 |
| 23-Jul-2025 | 398.00 | 410.00 | 392.00 | 402.00 | 22,500 | 0 |
| 22-Jul-2025 | 400.00 | 420.00 | 392.00 | 402.00 | 23,700 | 0 |