| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 1,365.00 | 1,370.00 | 1,350.00 | 1,360.00 | 5,335,800 | 0 |
| 09-Dec-2025 | 1,385.00 | 1,385.00 | 1,365.00 | 1,365.00 | 2,840,300 | 0 |
| 08-Dec-2025 | 1,370.00 | 1,390.00 | 1,365.00 | 1,380.00 | 7,640,800 | 0 |
| 05-Dec-2025 | 1,380.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,664,800 | 0 |
| 04-Dec-2025 | 1,380.00 | 1,380.00 | 1,360.00 | 1,375.00 | 3,217,400 | 0 |
| 03-Dec-2025 | 1,380.00 | 1,380.00 | 1,370.00 | 1,380.00 | 2,467,000 | 0 |
| 02-Dec-2025 | 1,375.00 | 1,380.00 | 1,365.00 | 1,380.00 | 2,709,100 | 0 |
| 01-Dec-2025 | 1,385.00 | 1,385.00 | 1,365.00 | 1,375.00 | 2,367,800 | 0 |
| 28-Nov-2025 | 1,375.00 | 1,380.00 | 1,365.00 | 1,365.00 | 1,727,100 | 0 |
| 27-Nov-2025 | 1,380.00 | 1,385.00 | 1,365.00 | 1,375.00 | 3,162,900 | 0 |
| 26-Nov-2025 | 1,385.00 | 1,385.00 | 1,375.00 | 1,380.00 | 3,311,100 | 0 |
| 25-Nov-2025 | 1,390.00 | 1,390.00 | 1,375.00 | 1,390.00 | 2,729,200 | 0 |
| 24-Nov-2025 | 1,390.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,969,900 | 0 |
| 21-Nov-2025 | 1,385.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,856,500 | 0 |
| 20-Nov-2025 | 1,380.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,787,400 | 0 |
| 19-Nov-2025 | 1,390.00 | 1,395.00 | 1,380.00 | 1,380.00 | 1,652,000 | 0 |
| 18-Nov-2025 | 1,375.00 | 1,400.00 | 1,370.00 | 1,390.00 | 7,200,300 | 0 |
| 17-Nov-2025 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 2,265,900 | 0 |
| 14-Nov-2025 | 1,380.00 | 1,380.00 | 1,365.00 | 1,375.00 | 3,151,200 | 0 |
| 13-Nov-2025 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,963,900 | 0 |
| 12-Nov-2025 | 1,375.00 | 1,385.00 | 1,370.00 | 1,375.00 | 2,817,500 | 0 |
| 11-Nov-2025 | 1,370.00 | 1,380.00 | 1,365.00 | 1,370.00 | 2,054,800 | 0 |
| 10-Nov-2025 | 1,385.00 | 1,385.00 | 1,370.00 | 1,370.00 | 2,029,100 | 0 |
| 07-Nov-2025 | 1,390.00 | 1,390.00 | 1,380.00 | 1,385.00 | 2,684,200 | 0 |
| 06-Nov-2025 | 1,375.00 | 1,390.00 | 1,375.00 | 1,390.00 | 1,525,700 | 0 |
| 05-Nov-2025 | 1,365.00 | 1,380.00 | 1,365.00 | 1,375.00 | 1,733,900 | 0 |
| 04-Nov-2025 | 1,390.00 | 1,390.00 | 1,365.00 | 1,365.00 | 3,965,500 | 0 |
| 03-Nov-2025 | 1,375.00 | 1,400.00 | 1,375.00 | 1,390.00 | 5,690,900 | 0 |
| 31-Oct-2025 | 1,375.00 | 1,395.00 | 1,375.00 | 1,375.00 | 7,129,800 | 0 |
| 30-Oct-2025 | 1,365.00 | 1,380.00 | 1,360.00 | 1,375.00 | 6,259,100 | 0 |
| 29-Oct-2025 | 1,350.00 | 1,370.00 | 1,350.00 | 1,365.00 | 2,982,800 | 0 |
| 28-Oct-2025 | 1,355.00 | 1,370.00 | 1,350.00 | 1,355.00 | 2,264,200 | 0 |
| 27-Oct-2025 | 1,355.00 | 1,365.00 | 1,345.00 | 1,350.00 | 4,235,300 | 0 |
| 24-Oct-2025 | 1,355.00 | 1,365.00 | 1,355.00 | 1,355.00 | 1,846,700 | 0 |
| 23-Oct-2025 | 1,355.00 | 1,370.00 | 1,355.00 | 1,355.00 | 2,757,300 | 0 |
| 22-Oct-2025 | 1,360.00 | 1,375.00 | 1,355.00 | 1,355.00 | 4,153,200 | 0 |
| 21-Oct-2025 | 1,360.00 | 1,380.00 | 1,355.00 | 1,355.00 | 4,590,800 | 0 |
| 20-Oct-2025 | 1,345.00 | 1,365.00 | 1,330.00 | 1,360.00 | 3,913,400 | 0 |
| 17-Oct-2025 | 1,340.00 | 1,345.00 | 1,325.00 | 1,330.00 | 3,936,000 | 0 |
| 16-Oct-2025 | 1,340.00 | 1,345.00 | 1,330.00 | 1,340.00 | 2,924,400 | 0 |
| 15-Oct-2025 | 1,325.00 | 1,340.00 | 1,315.00 | 1,340.00 | 6,024,500 | 0 |
| 14-Oct-2025 | 1,345.00 | 1,345.00 | 1,320.00 | 1,325.00 | 7,481,200 | 0 |
| 13-Oct-2025 | 1,350.00 | 1,350.00 | 1,330.00 | 1,335.00 | 6,111,200 | 0 |
| 10-Oct-2025 | 1,350.00 | 1,360.00 | 1,345.00 | 1,350.00 | 3,673,000 | 0 |
| 09-Oct-2025 | 1,350.00 | 1,355.00 | 1,340.00 | 1,350.00 | 4,708,800 | 0 |
| 08-Oct-2025 | 1,355.00 | 1,360.00 | 1,345.00 | 1,345.00 | 3,121,600 | 0 |
| 07-Oct-2025 | 1,355.00 | 1,365.00 | 1,345.00 | 1,345.00 | 4,286,000 | 0 |
| 06-Oct-2025 | 1,355.00 | 1,360.00 | 1,345.00 | 1,350.00 | 4,197,800 | 0 |
| 03-Oct-2025 | 1,350.00 | 1,360.00 | 1,345.00 | 1,355.00 | 2,907,200 | 0 |
| 02-Oct-2025 | 1,345.00 | 1,365.00 | 1,340.00 | 1,345.00 | 4,665,200 | 0 |
| 01-Oct-2025 | 1,355.00 | 1,365.00 | 1,345.00 | 1,345.00 | 11,071,600 | 0 |
| 30-Sep-2025 | 1,350.00 | 1,360.00 | 1,345.00 | 1,355.00 | 3,914,200 | 0 |
| 29-Sep-2025 | 1,350.00 | 1,360.00 | 1,345.00 | 1,345.00 | 6,841,200 | 0 |
| 26-Sep-2025 | 1,360.00 | 1,360.00 | 1,340.00 | 1,350.00 | 7,607,600 | 0 |
| 25-Sep-2025 | 1,360.00 | 1,365.00 | 1,345.00 | 1,355.00 | 4,454,100 | 0 |
| 24-Sep-2025 | 1,355.00 | 1,365.00 | 1,350.00 | 1,360.00 | 3,144,800 | 0 |
| 23-Sep-2025 | 1,350.00 | 1,360.00 | 1,345.00 | 1,355.00 | 3,158,100 | 0 |
| 22-Sep-2025 | 1,360.00 | 1,365.00 | 1,345.00 | 1,350.00 | 3,783,500 | 0 |
| 19-Sep-2025 | 1,370.00 | 1,370.00 | 1,340.00 | 1,365.00 | 5,348,400 | 0 |
| 18-Sep-2025 | 1,365.00 | 1,370.00 | 1,355.00 | 1,355.00 | 3,456,600 | 0 |
| 17-Sep-2025 | 1,370.00 | 1,375.00 | 1,355.00 | 1,365.00 | 6,078,600 | 0 |
| 16-Sep-2025 | 1,380.00 | 1,385.00 | 1,360.00 | 1,360.00 | 4,765,600 | 0 |
| 15-Sep-2025 | 1,380.00 | 1,390.00 | 1,370.00 | 1,380.00 | 2,552,700 | 0 |
| 12-Sep-2025 | 1,370.00 | 1,385.00 | 1,365.00 | 1,370.00 | 4,016,800 | 0 |
| 11-Sep-2025 | 1,365.00 | 1,380.00 | 1,365.00 | 1,370.00 | 9,292,700 | 0 |
| 10-Sep-2025 | 1,350.00 | 1,375.00 | 1,350.00 | 1,365.00 | 2,595,200 | 0 |
| 09-Sep-2025 | 1,375.00 | 1,380.00 | 1,345.00 | 1,350.00 | 13,465,400 | 0 |
| 08-Sep-2025 | 1,390.00 | 1,400.00 | 1,380.00 | 1,380.00 | 6,811,400 | 0 |
| 04-Sep-2025 | 1,380.00 | 1,395.00 | 1,380.00 | 1,385.00 | 2,099,700 | 0 |
| 03-Sep-2025 | 1,380.00 | 1,395.00 | 1,375.00 | 1,380.00 | 4,522,000 | 0 |
| 02-Sep-2025 | 1,365.00 | 1,390.00 | 1,365.00 | 1,380.00 | 3,375,700 | 0 |
| 01-Sep-2025 | 1,350.00 | 1,370.00 | 1,325.00 | 1,365.00 | 19,419,900 | 0 |
| 29-Aug-2025 | 1,395.00 | 1,395.00 | 1,360.00 | 1,365.00 | 13,733,600 | 0 |
| 28-Aug-2025 | 1,400.00 | 1,405.00 | 1,385.00 | 1,400.00 | 3,202,700 | 0 |
| 27-Aug-2025 | 1,400.00 | 1,405.00 | 1,390.00 | 1,395.00 | 2,420,200 | 0 |
| 26-Aug-2025 | 1,405.00 | 1,410.00 | 1,385.00 | 1,400.00 | 3,356,500 | 0 |
| 25-Aug-2025 | 1,400.00 | 1,410.00 | 1,400.00 | 1,400.00 | 3,680,600 | 0 |
| 22-Aug-2025 | 1,400.00 | 1,415.00 | 1,400.00 | 1,400.00 | 3,924,900 | 0 |
| 21-Aug-2025 | 1,405.00 | 1,415.00 | 1,400.00 | 1,400.00 | 3,512,500 | 0 |
| 20-Aug-2025 | 1,385.00 | 1,410.00 | 1,385.00 | 1,405.00 | 6,533,700 | 0 |
| 19-Aug-2025 | 1,370.00 | 1,400.00 | 1,370.00 | 1,385.00 | 11,790,500 | 0 |
| 15-Aug-2025 | 1,380.00 | 1,395.00 | 1,365.00 | 1,370.00 | 3,641,900 | 0 |
| 14-Aug-2025 | 1,385.00 | 1,400.00 | 1,375.00 | 1,380.00 | 2,343,600 | 0 |
| 13-Aug-2025 | 1,390.00 | 1,405.00 | 1,375.00 | 1,385.00 | 5,980,500 | 0 |
| 12-Aug-2025 | 1,380.00 | 1,390.00 | 1,375.00 | 1,385.00 | 5,982,700 | 0 |
| 11-Aug-2025 | 1,350.00 | 1,380.00 | 1,350.00 | 1,380.00 | 11,413,800 | 0 |
| 08-Aug-2025 | 1,350.00 | 1,355.00 | 1,340.00 | 1,350.00 | 3,674,200 | 0 |
| 07-Aug-2025 | 1,345.00 | 1,355.00 | 1,340.00 | 1,345.00 | 2,974,200 | 0 |
| 06-Aug-2025 | 1,335.00 | 1,350.00 | 1,330.00 | 1,340.00 | 2,704,000 | 0 |
| 05-Aug-2025 | 1,330.00 | 1,340.00 | 1,325.00 | 1,330.00 | 4,187,700 | 0 |
| 04-Aug-2025 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | 4,599,400 | 0 |
| 01-Aug-2025 | 1,330.00 | 1,350.00 | 1,320.00 | 1,345.00 | 4,620,000 | 0 |
| 31-Jul-2025 | 1,340.00 | 1,345.00 | 1,320.00 | 1,330.00 | 4,692,000 | 0 |
| 30-Jul-2025 | 1,345.00 | 1,350.00 | 1,335.00 | 1,340.00 | 3,387,500 | 0 |
| 29-Jul-2025 | 1,350.00 | 1,355.00 | 1,340.00 | 1,345.00 | 3,131,700 | 0 |
| 28-Jul-2025 | 1,350.00 | 1,355.00 | 1,340.00 | 1,350.00 | 3,052,900 | 0 |
| 25-Jul-2025 | 1,360.00 | 1,360.00 | 1,340.00 | 1,350.00 | 2,370,000 | 0 |
| 24-Jul-2025 | 1,350.00 | 1,365.00 | 1,340.00 | 1,355.00 | 8,067,500 | 0 |
| 23-Jul-2025 | 1,340.00 | 1,350.00 | 1,335.00 | 1,350.00 | 2,269,300 | 0 |
| 22-Jul-2025 | 1,340.00 | 1,350.00 | 1,335.00 | 1,340.00 | 2,571,800 | 0 |