| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 950.00 | 965.00 | 900.00 | 960.00 | 404,200 | 0 |
| 08-Dec-2025 | 880.00 | 1,035.00 | 880.00 | 940.00 | 1,115,200 | 0 |
| 05-Dec-2025 | 890.00 | 895.00 | 880.00 | 880.00 | 61,300 | 0 |
| 04-Dec-2025 | 920.00 | 920.00 | 885.00 | 885.00 | 93,000 | 0 |
| 03-Dec-2025 | 885.00 | 950.00 | 885.00 | 900.00 | 395,600 | 0 |
| 02-Dec-2025 | 915.00 | 915.00 | 880.00 | 885.00 | 125,000 | 0 |
| 01-Dec-2025 | 905.00 | 905.00 | 890.00 | 905.00 | 126,000 | 0 |
| 28-Nov-2025 | 905.00 | 925.00 | 895.00 | 905.00 | 89,700 | 0 |
| 27-Nov-2025 | 925.00 | 970.00 | 895.00 | 905.00 | 290,400 | 0 |
| 26-Nov-2025 | 965.00 | 970.00 | 900.00 | 920.00 | 718,600 | 0 |
| 25-Nov-2025 | 970.00 | 970.00 | 945.00 | 965.00 | 139,600 | 0 |
| 24-Nov-2025 | 990.00 | 1,040.00 | 940.00 | 970.00 | 1,306,500 | 0 |
| 21-Nov-2025 | 1,060.00 | 1,065.00 | 965.00 | 995.00 | 359,500 | 0 |
| 20-Nov-2025 | 1,000.00 | 1,010.00 | 970.00 | 1,010.00 | 180,100 | 0 |
| 19-Nov-2025 | 1,005.00 | 1,025.00 | 985.00 | 1,000.00 | 1,187,000 | 0 |
| 18-Nov-2025 | 1,085.00 | 1,175.00 | 1,000.00 | 1,030.00 | 314,100 | 0 |
| 17-Nov-2025 | 1,110.00 | 1,125.00 | 1,020.00 | 1,045.00 | 451,800 | 0 |
| 14-Nov-2025 | 1,155.00 | 1,185.00 | 1,005.00 | 1,125.00 | 1,001,100 | 0 |
| 13-Nov-2025 | 1,240.00 | 1,240.00 | 1,005.00 | 1,100.00 | 2,571,900 | 0 |
| 12-Nov-2025 | 920.00 | 1,140.00 | 915.00 | 1,000.00 | 4,732,600 | 0 |
| 11-Nov-2025 | 835.00 | 960.00 | 835.00 | 915.00 | 1,210,600 | 0 |
| 10-Nov-2025 | 870.00 | 950.00 | 830.00 | 845.00 | 816,800 | 0 |
| 07-Nov-2025 | 870.00 | 945.00 | 840.00 | 870.00 | 385,100 | 0 |
| 06-Nov-2025 | 890.00 | 925.00 | 850.00 | 860.00 | 365,300 | 0 |
| 05-Nov-2025 | 875.00 | 940.00 | 875.00 | 890.00 | 511,200 | 0 |
| 04-Nov-2025 | 970.00 | 990.00 | 860.00 | 950.00 | 1,808,900 | 0 |
| 03-Nov-2025 | 800.00 | 1,000.00 | 800.00 | 1,000.00 | 1,863,400 | 0 |
| 31-Oct-2025 | 785.00 | 800.00 | 735.00 | 800.00 | 151,800 | 0 |
| 30-Oct-2025 | 815.00 | 825.00 | 785.00 | 785.00 | 160,900 | 0 |
| 29-Oct-2025 | 845.00 | 855.00 | 785.00 | 810.00 | 242,800 | 0 |
| 28-Oct-2025 | 840.00 | 850.00 | 795.00 | 825.00 | 244,000 | 0 |
| 27-Oct-2025 | 1,015.00 | 1,015.00 | 830.00 | 835.00 | 1,432,700 | 0 |
| 24-Oct-2025 | 1,075.00 | 1,080.00 | 970.00 | 975.00 | 926,900 | 0 |
| 23-Oct-2025 | 1,100.00 | 1,145.00 | 950.00 | 975.00 | 1,500,100 | 0 |
| 22-Oct-2025 | 1,100.00 | 1,100.00 | 925.00 | 1,100.00 | 2,572,000 | 0 |
| 21-Oct-2025 | 880.00 | 880.00 | 880.00 | 880.00 | 408,100 | 0 |
| 20-Oct-2025 | 730.00 | 800.00 | 730.00 | 800.00 | 641,600 | 0 |
| 17-Oct-2025 | 730.00 | 730.00 | 730.00 | 730.00 | 1,099,100 | 0 |
| 16-Oct-2025 | 810.00 | 810.00 | 810.00 | 810.00 | 156,900 | 0 |
| 15-Oct-2025 | 900.00 | 900.00 | 900.00 | 900.00 | 137,900 | 0 |
| 14-Oct-2025 | 1,220.00 | 1,220.00 | 1,000.00 | 1,000.00 | 2,468,300 | 0 |
| 13-Oct-2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 491,100 | 0 |
| 10-Oct-2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 | 0 |
| 09-Oct-2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 | 0 |
| 08-Oct-2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 | 0 |
| 07-Oct-2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 | 0 |
| 06-Oct-2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 | 0 |
| 03-Oct-2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 | 0 |
| 02-Oct-2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 | 0 |
| 01-Oct-2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 | 0 |
| 30-Sep-2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,488,900 | 0 |
| 29-Sep-2025 | 810.00 | 810.00 | 810.00 | 810.00 | 0 | 0 |
| 26-Sep-2025 | 810.00 | 810.00 | 800.00 | 810.00 | 2,127,100 | 0 |
| 25-Sep-2025 | 570.00 | 650.00 | 570.00 | 650.00 | 862,300 | 0 |
| 24-Sep-2025 | 418.00 | 520.00 | 416.00 | 520.00 | 3,022,100 | 0 |
| 23-Sep-2025 | 418.00 | 424.00 | 400.00 | 418.00 | 124,100 | 0 |
| 22-Sep-2025 | 424.00 | 426.00 | 418.00 | 424.00 | 39,900 | 0 |
| 19-Sep-2025 | 426.00 | 426.00 | 418.00 | 422.00 | 15,700 | 0 |
| 18-Sep-2025 | 426.00 | 426.00 | 424.00 | 424.00 | 33,100 | 0 |
| 17-Sep-2025 | 424.00 | 424.00 | 412.00 | 424.00 | 2,900 | 0 |
| 16-Sep-2025 | 420.00 | 424.00 | 418.00 | 422.00 | 14,600 | 0 |
| 15-Sep-2025 | 422.00 | 426.00 | 416.00 | 420.00 | 15,300 | 0 |
| 12-Sep-2025 | 418.00 | 426.00 | 410.00 | 422.00 | 460,100 | 0 |
| 11-Sep-2025 | 410.00 | 418.00 | 410.00 | 418.00 | 1,000 | 0 |
| 10-Sep-2025 | 410.00 | 420.00 | 410.00 | 416.00 | 4,000 | 0 |
| 09-Sep-2025 | 418.00 | 418.00 | 410.00 | 418.00 | 12,700 | 0 |
| 08-Sep-2025 | 418.00 | 418.00 | 410.00 | 418.00 | 5,500 | 0 |
| 04-Sep-2025 | 410.00 | 418.00 | 410.00 | 418.00 | 2,200 | 0 |
| 03-Sep-2025 | 416.00 | 418.00 | 410.00 | 410.00 | 17,400 | 0 |
| 02-Sep-2025 | 416.00 | 416.00 | 410.00 | 416.00 | 8,200 | 0 |
| 01-Sep-2025 | 408.00 | 420.00 | 400.00 | 416.00 | 16,000 | 0 |
| 29-Aug-2025 | 416.00 | 420.00 | 414.00 | 414.00 | 21,300 | 0 |
| 28-Aug-2025 | 418.00 | 424.00 | 416.00 | 416.00 | 5,200 | 0 |
| 27-Aug-2025 | 424.00 | 424.00 | 414.00 | 414.00 | 32,000 | 0 |
| 26-Aug-2025 | 418.00 | 460.00 | 410.00 | 424.00 | 475,000 | 0 |
| 25-Aug-2025 | 414.00 | 426.00 | 406.00 | 418.00 | 107,700 | 0 |
| 22-Aug-2025 | 412.00 | 412.00 | 404.00 | 412.00 | 32,100 | 0 |
| 21-Aug-2025 | 418.00 | 422.00 | 408.00 | 410.00 | 8,200 | 0 |
| 20-Aug-2025 | 414.00 | 414.00 | 414.00 | 414.00 | 6,700 | 0 |
| 19-Aug-2025 | 412.00 | 414.00 | 406.00 | 414.00 | 29,500 | 0 |
| 15-Aug-2025 | 416.00 | 416.00 | 410.00 | 412.00 | 28,900 | 0 |
| 14-Aug-2025 | 404.00 | 418.00 | 404.00 | 414.00 | 22,100 | 0 |
| 13-Aug-2025 | 412.00 | 416.00 | 404.00 | 404.00 | 7,800 | 0 |
| 12-Aug-2025 | 410.00 | 416.00 | 410.00 | 412.00 | 12,900 | 0 |
| 11-Aug-2025 | 408.00 | 416.00 | 408.00 | 416.00 | 11,800 | 0 |
| 08-Aug-2025 | 414.00 | 414.00 | 410.00 | 410.00 | 28,300 | 0 |
| 07-Aug-2025 | 416.00 | 416.00 | 410.00 | 410.00 | 4,900 | 0 |
| 06-Aug-2025 | 408.00 | 418.00 | 406.00 | 408.00 | 27,400 | 0 |
| 05-Aug-2025 | 416.00 | 416.00 | 416.00 | 416.00 | 500 | 0 |
| 04-Aug-2025 | 406.00 | 418.00 | 406.00 | 418.00 | 600 | 0 |
| 01-Aug-2025 | 416.00 | 416.00 | 416.00 | 416.00 | 2,700 | 0 |
| 31-Jul-2025 | 416.00 | 418.00 | 410.00 | 416.00 | 9,000 | 0 |
| 30-Jul-2025 | 412.00 | 412.00 | 410.00 | 412.00 | 7,200 | 0 |
| 29-Jul-2025 | 410.00 | 414.00 | 408.00 | 410.00 | 14,800 | 0 |
| 28-Jul-2025 | 414.00 | 418.00 | 414.00 | 416.00 | 6,300 | 0 |
| 25-Jul-2025 | 416.00 | 416.00 | 414.00 | 414.00 | 4,000 | 0 |
| 24-Jul-2025 | 420.00 | 424.00 | 408.00 | 414.00 | 67,000 | 0 |
| 23-Jul-2025 | 412.00 | 420.00 | 406.00 | 420.00 | 21,200 | 0 |
| 22-Jul-2025 | 414.00 | 414.00 | 406.00 | 408.00 | 38,200 | 0 |
| 21-Jul-2025 | 418.00 | 418.00 | 412.00 | 414.00 | 23,300 | 0 |