| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 945.00 | 945.00 | 910.00 | 925.00 | 694,500 | 0 |
| 08-Dec-2025 | 950.00 | 950.00 | 935.00 | 940.00 | 1,182,400 | 0 |
| 05-Dec-2025 | 925.00 | 935.00 | 850.00 | 930.00 | 483,500 | 0 |
| 04-Dec-2025 | 945.00 | 950.00 | 920.00 | 925.00 | 879,100 | 0 |
| 03-Dec-2025 | 930.00 | 950.00 | 910.00 | 935.00 | 1,323,000 | 0 |
| 02-Dec-2025 | 895.00 | 950.00 | 865.00 | 925.00 | 2,138,600 | 0 |
| 01-Dec-2025 | 845.00 | 965.00 | 845.00 | 920.00 | 4,467,400 | 0 |
| 28-Nov-2025 | 820.00 | 845.00 | 790.00 | 835.00 | 736,700 | 0 |
| 27-Nov-2025 | 820.00 | 840.00 | 755.00 | 820.00 | 2,056,700 | 0 |
| 26-Nov-2025 | 920.00 | 950.00 | 800.00 | 820.00 | 4,507,100 | 0 |
| 25-Nov-2025 | 990.00 | 990.00 | 880.00 | 920.00 | 7,529,200 | 0 |
| 24-Nov-2025 | 780.00 | 850.00 | 755.00 | 850.00 | 9,953,700 | 0 |
| 21-Nov-2025 | 630.00 | 730.00 | 625.00 | 680.00 | 2,529,100 | 0 |
| 20-Nov-2025 | 600.00 | 625.00 | 600.00 | 625.00 | 358,900 | 0 |
| 19-Nov-2025 | 590.00 | 605.00 | 590.00 | 600.00 | 90,500 | 0 |
| 18-Nov-2025 | 590.00 | 610.00 | 590.00 | 590.00 | 124,900 | 0 |
| 17-Nov-2025 | 595.00 | 610.00 | 580.00 | 595.00 | 230,200 | 0 |
| 14-Nov-2025 | 595.00 | 605.00 | 590.00 | 600.00 | 129,500 | 0 |
| 13-Nov-2025 | 595.00 | 610.00 | 590.00 | 595.00 | 315,400 | 0 |
| 12-Nov-2025 | 610.00 | 610.00 | 590.00 | 595.00 | 399,600 | 0 |
| 11-Nov-2025 | 605.00 | 620.00 | 600.00 | 610.00 | 425,800 | 0 |
| 10-Nov-2025 | 620.00 | 620.00 | 600.00 | 605.00 | 127,600 | 0 |
| 07-Nov-2025 | 625.00 | 625.00 | 605.00 | 625.00 | 280,200 | 0 |
| 06-Nov-2025 | 615.00 | 625.00 | 610.00 | 625.00 | 101,000 | 0 |
| 05-Nov-2025 | 615.00 | 630.00 | 600.00 | 615.00 | 881,500 | 0 |
| 04-Nov-2025 | 590.00 | 635.00 | 575.00 | 615.00 | 3,450,900 | 0 |
| 03-Nov-2025 | 565.00 | 600.00 | 550.00 | 590.00 | 3,705,300 | 0 |
| 31-Oct-2025 | 550.00 | 555.00 | 535.00 | 550.00 | 204,300 | 0 |
| 30-Oct-2025 | 560.00 | 565.00 | 550.00 | 565.00 | 164,000 | 0 |
| 29-Oct-2025 | 565.00 | 565.00 | 545.00 | 560.00 | 179,800 | 0 |
| 28-Oct-2025 | 565.00 | 570.00 | 545.00 | 550.00 | 55,000 | 0 |
| 27-Oct-2025 | 580.00 | 585.00 | 535.00 | 570.00 | 184,500 | 0 |
| 24-Oct-2025 | 540.00 | 580.00 | 540.00 | 575.00 | 53,900 | 0 |
| 23-Oct-2025 | 555.00 | 555.00 | 540.00 | 550.00 | 275,700 | 0 |
| 22-Oct-2025 | 560.00 | 560.00 | 540.00 | 545.00 | 91,100 | 0 |
| 21-Oct-2025 | 565.00 | 565.00 | 535.00 | 565.00 | 231,700 | 0 |
| 20-Oct-2025 | 570.00 | 585.00 | 520.00 | 565.00 | 251,400 | 0 |
| 17-Oct-2025 | 570.00 | 590.00 | 535.00 | 570.00 | 173,300 | 0 |
| 16-Oct-2025 | 560.00 | 615.00 | 515.00 | 565.00 | 742,200 | 0 |
| 15-Oct-2025 | 545.00 | 565.00 | 492.00 | 560.00 | 672,500 | 0 |
| 14-Oct-2025 | 565.00 | 570.00 | 520.00 | 550.00 | 170,200 | 0 |
| 13-Oct-2025 | 570.00 | 575.00 | 540.00 | 560.00 | 122,800 | 0 |
| 10-Oct-2025 | 560.00 | 575.00 | 550.00 | 570.00 | 59,100 | 0 |
| 09-Oct-2025 | 590.00 | 590.00 | 550.00 | 560.00 | 451,200 | 0 |
| 08-Oct-2025 | 560.00 | 605.00 | 555.00 | 565.00 | 135,800 | 0 |
| 07-Oct-2025 | 570.00 | 570.00 | 555.00 | 555.00 | 80,300 | 0 |
| 06-Oct-2025 | 570.00 | 570.00 | 555.00 | 570.00 | 294,300 | 0 |
| 03-Oct-2025 | 595.00 | 630.00 | 565.00 | 575.00 | 283,300 | 0 |
| 02-Oct-2025 | 590.00 | 600.00 | 565.00 | 590.00 | 346,800 | 0 |
| 01-Oct-2025 | 595.00 | 595.00 | 565.00 | 580.00 | 85,500 | 0 |
| 30-Sep-2025 | 605.00 | 610.00 | 570.00 | 595.00 | 154,100 | 0 |
| 29-Sep-2025 | 530.00 | 640.00 | 520.00 | 600.00 | 515,600 | 0 |
| 26-Sep-2025 | 540.00 | 540.00 | 530.00 | 540.00 | 50,400 | 0 |
| 25-Sep-2025 | 540.00 | 560.00 | 530.00 | 540.00 | 116,100 | 0 |
| 24-Sep-2025 | 550.00 | 550.00 | 535.00 | 540.00 | 71,100 | 0 |
| 23-Sep-2025 | 550.00 | 570.00 | 545.00 | 550.00 | 178,700 | 0 |
| 22-Sep-2025 | 550.00 | 565.00 | 540.00 | 550.00 | 67,400 | 0 |
| 19-Sep-2025 | 565.00 | 565.00 | 545.00 | 550.00 | 12,300 | 0 |
| 18-Sep-2025 | 565.00 | 575.00 | 545.00 | 565.00 | 281,900 | 0 |
| 17-Sep-2025 | 555.00 | 565.00 | 550.00 | 565.00 | 114,200 | 0 |
| 16-Sep-2025 | 565.00 | 570.00 | 555.00 | 565.00 | 166,600 | 0 |
| 15-Sep-2025 | 575.00 | 575.00 | 550.00 | 565.00 | 167,200 | 0 |
| 12-Sep-2025 | 590.00 | 590.00 | 565.00 | 565.00 | 262,100 | 0 |
| 11-Sep-2025 | 595.00 | 600.00 | 570.00 | 590.00 | 32,400 | 0 |
| 10-Sep-2025 | 595.00 | 600.00 | 565.00 | 570.00 | 18,700 | 0 |
| 09-Sep-2025 | 595.00 | 605.00 | 560.00 | 580.00 | 50,600 | 0 |
| 08-Sep-2025 | 590.00 | 600.00 | 580.00 | 580.00 | 332,200 | 0 |
| 04-Sep-2025 | 590.00 | 625.00 | 580.00 | 590.00 | 334,600 | 0 |
| 03-Sep-2025 | 595.00 | 600.00 | 580.00 | 590.00 | 159,000 | 0 |
| 02-Sep-2025 | 585.00 | 600.00 | 580.00 | 595.00 | 68,500 | 0 |
| 01-Sep-2025 | 575.00 | 625.00 | 550.00 | 585.00 | 654,000 | 0 |
| 29-Aug-2025 | 590.00 | 590.00 | 575.00 | 580.00 | 106,900 | 0 |
| 28-Aug-2025 | 575.00 | 595.00 | 575.00 | 590.00 | 49,400 | 0 |
| 27-Aug-2025 | 590.00 | 590.00 | 575.00 | 590.00 | 46,600 | 0 |
| 26-Aug-2025 | 600.00 | 600.00 | 580.00 | 580.00 | 242,100 | 0 |
| 25-Aug-2025 | 595.00 | 610.00 | 580.00 | 595.00 | 244,600 | 0 |
| 22-Aug-2025 | 600.00 | 600.00 | 580.00 | 590.00 | 50,300 | 0 |
| 21-Aug-2025 | 595.00 | 605.00 | 580.00 | 580.00 | 220,200 | 0 |
| 20-Aug-2025 | 600.00 | 600.00 | 560.00 | 595.00 | 451,600 | 0 |
| 19-Aug-2025 | 590.00 | 600.00 | 575.00 | 585.00 | 44,100 | 0 |
| 15-Aug-2025 | 585.00 | 600.00 | 550.00 | 590.00 | 49,800 | 0 |
| 14-Aug-2025 | 605.00 | 610.00 | 560.00 | 585.00 | 459,600 | 0 |
| 13-Aug-2025 | 600.00 | 610.00 | 595.00 | 600.00 | 80,300 | 0 |
| 12-Aug-2025 | 610.00 | 610.00 | 595.00 | 600.00 | 87,300 | 0 |
| 11-Aug-2025 | 605.00 | 610.00 | 595.00 | 605.00 | 44,000 | 0 |
| 08-Aug-2025 | 610.00 | 610.00 | 595.00 | 605.00 | 140,900 | 0 |
| 07-Aug-2025 | 605.00 | 615.00 | 600.00 | 610.00 | 101,700 | 0 |
| 06-Aug-2025 | 620.00 | 620.00 | 600.00 | 620.00 | 118,900 | 0 |
| 05-Aug-2025 | 610.00 | 625.00 | 600.00 | 620.00 | 29,700 | 0 |
| 04-Aug-2025 | 615.00 | 630.00 | 605.00 | 605.00 | 111,100 | 0 |
| 01-Aug-2025 | 605.00 | 630.00 | 605.00 | 610.00 | 19,800 | 0 |
| 31-Jul-2025 | 650.00 | 655.00 | 595.00 | 630.00 | 91,200 | 0 |
| 30-Jul-2025 | 670.00 | 700.00 | 625.00 | 650.00 | 605,000 | 0 |
| 29-Jul-2025 | 615.00 | 620.00 | 610.00 | 610.00 | 8,200 | 0 |
| 28-Jul-2025 | 615.00 | 630.00 | 600.00 | 615.00 | 139,700 | 0 |
| 25-Jul-2025 | 615.00 | 630.00 | 615.00 | 615.00 | 12,100 | 0 |
| 24-Jul-2025 | 625.00 | 625.00 | 605.00 | 610.00 | 3,900 | 0 |
| 23-Jul-2025 | 630.00 | 645.00 | 625.00 | 625.00 | 116,800 | 0 |
| 22-Jul-2025 | 650.00 | 675.00 | 595.00 | 615.00 | 308,700 | 0 |
| 21-Jul-2025 | 625.00 | 650.00 | 615.00 | 640.00 | 36,400 | 0 |