| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 1,150.00 | 1,150.00 | 1,030.00 | 1,040.00 | 14,400 | 0 |
| 09-Dec-2025 | 1,070.00 | 1,120.00 | 1,060.00 | 1,110.00 | 87,300 | 0 |
| 08-Dec-2025 | 1,080.00 | 1,080.00 | 1,020.00 | 1,060.00 | 29,200 | 0 |
| 05-Dec-2025 | 1,040.00 | 1,040.00 | 955.00 | 1,035.00 | 9,000 | 0 |
| 04-Dec-2025 | 1,025.00 | 1,025.00 | 995.00 | 1,015.00 | 17,900 | 0 |
| 03-Dec-2025 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 10,100 | 0 |
| 02-Dec-2025 | 1,035.00 | 1,060.00 | 1,020.00 | 1,030.00 | 10,500 | 0 |
| 01-Dec-2025 | 1,060.00 | 1,060.00 | 965.00 | 1,005.00 | 62,100 | 0 |
| 28-Nov-2025 | 1,150.00 | 1,150.00 | 1,035.00 | 1,040.00 | 117,300 | 0 |
| 27-Nov-2025 | 1,225.00 | 1,225.00 | 1,090.00 | 1,115.00 | 386,400 | 0 |
| 26-Nov-2025 | 1,155.00 | 1,225.00 | 1,100.00 | 1,220.00 | 455,900 | 0 |
| 25-Nov-2025 | 1,175.00 | 1,195.00 | 1,110.00 | 1,155.00 | 94,400 | 0 |
| 24-Nov-2025 | 1,185.00 | 1,185.00 | 1,110.00 | 1,175.00 | 124,300 | 0 |
| 21-Nov-2025 | 1,095.00 | 1,240.00 | 1,070.00 | 1,170.00 | 306,900 | 0 |
| 20-Nov-2025 | 1,100.00 | 1,155.00 | 1,090.00 | 1,120.00 | 80,600 | 0 |
| 19-Nov-2025 | 1,145.00 | 1,150.00 | 1,075.00 | 1,145.00 | 23,400 | 0 |
| 18-Nov-2025 | 1,085.00 | 1,160.00 | 1,075.00 | 1,145.00 | 109,500 | 0 |
| 17-Nov-2025 | 1,110.00 | 1,150.00 | 1,065.00 | 1,085.00 | 101,900 | 0 |
| 14-Nov-2025 | 1,125.00 | 1,175.00 | 1,105.00 | 1,110.00 | 21,200 | 0 |
| 13-Nov-2025 | 1,160.00 | 1,195.00 | 1,110.00 | 1,150.00 | 41,000 | 0 |
| 12-Nov-2025 | 1,150.00 | 1,230.00 | 1,130.00 | 1,135.00 | 62,800 | 0 |
| 11-Nov-2025 | 1,180.00 | 1,200.00 | 1,105.00 | 1,130.00 | 113,600 | 0 |
| 10-Nov-2025 | 1,200.00 | 1,240.00 | 1,150.00 | 1,180.00 | 121,300 | 0 |
| 07-Nov-2025 | 1,270.00 | 1,285.00 | 1,155.00 | 1,200.00 | 192,900 | 0 |
| 06-Nov-2025 | 1,495.00 | 1,640.00 | 1,225.00 | 1,250.00 | 1,218,800 | 0 |
| 05-Nov-2025 | 1,360.00 | 1,440.00 | 1,280.00 | 1,440.00 | 1,416,600 | 0 |
| 04-Nov-2025 | 925.00 | 1,155.00 | 905.00 | 1,155.00 | 612,600 | 0 |
| 03-Nov-2025 | 930.00 | 930.00 | 895.00 | 925.00 | 6,600 | 0 |
| 31-Oct-2025 | 910.00 | 940.00 | 910.00 | 940.00 | 1,000 | 0 |
| 30-Oct-2025 | 945.00 | 945.00 | 905.00 | 940.00 | 3,900 | 0 |
| 29-Oct-2025 | 975.00 | 975.00 | 915.00 | 945.00 | 8,600 | 0 |
| 28-Oct-2025 | 925.00 | 925.00 | 900.00 | 925.00 | 4,600 | 0 |
| 27-Oct-2025 | 945.00 | 970.00 | 900.00 | 925.00 | 9,300 | 0 |
| 24-Oct-2025 | 980.00 | 995.00 | 925.00 | 925.00 | 14,100 | 0 |
| 23-Oct-2025 | 975.00 | 985.00 | 920.00 | 920.00 | 59,400 | 0 |
| 22-Oct-2025 | 970.00 | 970.00 | 945.00 | 960.00 | 8,600 | 0 |
| 21-Oct-2025 | 935.00 | 960.00 | 890.00 | 925.00 | 63,800 | 0 |
| 20-Oct-2025 | 950.00 | 950.00 | 910.00 | 935.00 | 10,100 | 0 |
| 17-Oct-2025 | 955.00 | 955.00 | 915.00 | 915.00 | 5,600 | 0 |
| 16-Oct-2025 | 935.00 | 950.00 | 915.00 | 950.00 | 20,300 | 0 |
| 15-Oct-2025 | 915.00 | 960.00 | 900.00 | 935.00 | 20,000 | 0 |
| 14-Oct-2025 | 935.00 | 1,050.00 | 900.00 | 930.00 | 97,700 | 0 |
| 13-Oct-2025 | 910.00 | 945.00 | 910.00 | 935.00 | 46,100 | 0 |
| 10-Oct-2025 | 940.00 | 970.00 | 910.00 | 930.00 | 2,000 | 0 |
| 09-Oct-2025 | 930.00 | 930.00 | 910.00 | 930.00 | 2,700 | 0 |
| 08-Oct-2025 | 950.00 | 950.00 | 910.00 | 930.00 | 12,200 | 0 |
| 07-Oct-2025 | 945.00 | 960.00 | 920.00 | 950.00 | 62,900 | 0 |
| 06-Oct-2025 | 905.00 | 940.00 | 900.00 | 940.00 | 13,900 | 0 |
| 03-Oct-2025 | 965.00 | 965.00 | 885.00 | 940.00 | 41,300 | 0 |
| 02-Oct-2025 | 945.00 | 945.00 | 915.00 | 945.00 | 36,700 | 0 |
| 01-Oct-2025 | 945.00 | 975.00 | 925.00 | 945.00 | 64,300 | 0 |
| 30-Sep-2025 | 975.00 | 975.00 | 910.00 | 945.00 | 40,000 | 0 |
| 29-Sep-2025 | 905.00 | 945.00 | 905.00 | 935.00 | 26,400 | 0 |
| 26-Sep-2025 | 930.00 | 975.00 | 910.00 | 910.00 | 58,000 | 0 |
| 25-Sep-2025 | 930.00 | 930.00 | 885.00 | 925.00 | 264,000 | 0 |
| 24-Sep-2025 | 930.00 | 950.00 | 890.00 | 925.00 | 71,800 | 0 |
| 23-Sep-2025 | 925.00 | 950.00 | 870.00 | 920.00 | 113,100 | 0 |
| 22-Sep-2025 | 915.00 | 980.00 | 915.00 | 925.00 | 147,000 | 0 |
| 19-Sep-2025 | 915.00 | 930.00 | 900.00 | 915.00 | 165,600 | 0 |
| 18-Sep-2025 | 915.00 | 925.00 | 890.00 | 900.00 | 164,500 | 0 |
| 17-Sep-2025 | 925.00 | 930.00 | 900.00 | 915.00 | 168,900 | 0 |
| 16-Sep-2025 | 925.00 | 940.00 | 905.00 | 935.00 | 247,600 | 0 |
| 15-Sep-2025 | 885.00 | 925.00 | 885.00 | 925.00 | 161,800 | 0 |
| 12-Sep-2025 | 895.00 | 920.00 | 865.00 | 910.00 | 233,100 | 0 |
| 11-Sep-2025 | 900.00 | 910.00 | 865.00 | 875.00 | 226,100 | 0 |
| 10-Sep-2025 | 905.00 | 905.00 | 850.00 | 885.00 | 753,500 | 0 |
| 09-Sep-2025 | 895.00 | 1,080.00 | 885.00 | 905.00 | 732,400 | 0 |
| 08-Sep-2025 | 945.00 | 945.00 | 880.00 | 895.00 | 513,900 | 0 |
| 04-Sep-2025 | 1,030.00 | 1,280.00 | 900.00 | 945.00 | 1,834,800 | 0 |
| 03-Sep-2025 | 1,025.00 | 1,030.00 | 985.00 | 1,025.00 | 25,900 | 0 |
| 02-Sep-2025 | 985.00 | 1,015.00 | 985.00 | 1,015.00 | 104,400 | 0 |
| 01-Sep-2025 | 970.00 | 995.00 | 965.00 | 985.00 | 33,600 | 0 |
| 29-Aug-2025 | 1,000.00 | 1,010.00 | 960.00 | 1,000.00 | 13,800 | 0 |
| 28-Aug-2025 | 980.00 | 1,000.00 | 980.00 | 980.00 | 102,600 | 0 |
| 27-Aug-2025 | 990.00 | 1,015.00 | 970.00 | 990.00 | 4,500 | 0 |
| 26-Aug-2025 | 1,000.00 | 1,015.00 | 990.00 | 990.00 | 6,400 | 0 |
| 25-Aug-2025 | 1,020.00 | 1,020.00 | 980.00 | 1,015.00 | 6,000 | 0 |
| 22-Aug-2025 | 1,010.00 | 1,020.00 | 1,005.00 | 1,020.00 | 4,500 | 0 |
| 21-Aug-2025 | 980.00 | 1,020.00 | 980.00 | 990.00 | 10,400 | 0 |
| 20-Aug-2025 | 1,015.00 | 1,015.00 | 965.00 | 980.00 | 14,600 | 0 |
| 19-Aug-2025 | 995.00 | 1,000.00 | 980.00 | 995.00 | 107,000 | 0 |
| 15-Aug-2025 | 990.00 | 990.00 | 960.00 | 990.00 | 47,200 | 0 |
| 14-Aug-2025 | 970.00 | 990.00 | 970.00 | 990.00 | 29,900 | 0 |
| 13-Aug-2025 | 1,000.00 | 1,010.00 | 970.00 | 1,010.00 | 20,800 | 0 |
| 12-Aug-2025 | 995.00 | 1,000.00 | 960.00 | 970.00 | 145,000 | 0 |
| 11-Aug-2025 | 995.00 | 1,000.00 | 960.00 | 995.00 | 105,800 | 0 |
| 08-Aug-2025 | 970.00 | 995.00 | 915.00 | 995.00 | 52,300 | 0 |
| 07-Aug-2025 | 1,010.00 | 1,060.00 | 965.00 | 1,000.00 | 58,400 | 0 |
| 06-Aug-2025 | 1,030.00 | 1,030.00 | 965.00 | 985.00 | 10,200 | 0 |
| 05-Aug-2025 | 1,000.00 | 1,000.00 | 935.00 | 965.00 | 9,600 | 0 |
| 04-Aug-2025 | 1,085.00 | 1,085.00 | 955.00 | 980.00 | 30,600 | 0 |
| 01-Aug-2025 | 970.00 | 1,125.00 | 970.00 | 1,005.00 | 144,700 | 0 |
| 31-Jul-2025 | 975.00 | 980.00 | 905.00 | 905.00 | 67,000 | 0 |
| 30-Jul-2025 | 975.00 | 975.00 | 950.00 | 950.00 | 3,600 | 0 |
| 29-Jul-2025 | 1,000.00 | 1,000.00 | 950.00 | 980.00 | 19,100 | 0 |
| 28-Jul-2025 | 1,050.00 | 1,100.00 | 995.00 | 1,015.00 | 166,300 | 0 |
| 25-Jul-2025 | 1,050.00 | 1,050.00 | 1,015.00 | 1,050.00 | 45,900 | 0 |
| 24-Jul-2025 | 1,035.00 | 1,045.00 | 1,000.00 | 1,045.00 | 101,700 | 0 |
| 23-Jul-2025 | 1,020.00 | 1,045.00 | 975.00 | 1,040.00 | 91,900 | 0 |
| 22-Jul-2025 | 1,000.00 | 1,010.00 | 960.00 | 1,000.00 | 109,400 | 0 |