| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 765.00 | 770.00 | 755.00 | 760.00 | 55,200 | 0 |
| 09-Dec-2025 | 770.00 | 770.00 | 750.00 | 765.00 | 48,500 | 0 |
| 08-Dec-2025 | 765.00 | 775.00 | 765.00 | 770.00 | 44,300 | 0 |
| 05-Dec-2025 | 765.00 | 765.00 | 750.00 | 765.00 | 13,100 | 0 |
| 04-Dec-2025 | 765.00 | 765.00 | 745.00 | 760.00 | 224,000 | 0 |
| 03-Dec-2025 | 770.00 | 770.00 | 755.00 | 765.00 | 50,100 | 0 |
| 02-Dec-2025 | 770.00 | 770.00 | 750.00 | 765.00 | 83,000 | 0 |
| 01-Dec-2025 | 765.00 | 770.00 | 755.00 | 770.00 | 10,500 | 0 |
| 28-Nov-2025 | 770.00 | 770.00 | 760.00 | 765.00 | 6,500 | 0 |
| 27-Nov-2025 | 765.00 | 770.00 | 760.00 | 770.00 | 13,700 | 0 |
| 26-Nov-2025 | 765.00 | 770.00 | 765.00 | 770.00 | 58,000 | 0 |
| 25-Nov-2025 | 760.00 | 780.00 | 750.00 | 765.00 | 19,300 | 0 |
| 24-Nov-2025 | 760.00 | 785.00 | 745.00 | 765.00 | 227,800 | 0 |
| 21-Nov-2025 | 770.00 | 770.00 | 765.00 | 765.00 | 6,900 | 0 |
| 20-Nov-2025 | 765.00 | 775.00 | 755.00 | 765.00 | 44,700 | 0 |
| 19-Nov-2025 | 780.00 | 780.00 | 755.00 | 770.00 | 81,800 | 0 |
| 18-Nov-2025 | 780.00 | 780.00 | 770.00 | 780.00 | 2,100 | 0 |
| 17-Nov-2025 | 775.00 | 790.00 | 765.00 | 785.00 | 25,200 | 0 |
| 14-Nov-2025 | 775.00 | 775.00 | 760.00 | 775.00 | 26,500 | 0 |
| 13-Nov-2025 | 780.00 | 780.00 | 755.00 | 775.00 | 39,500 | 0 |
| 12-Nov-2025 | 780.00 | 785.00 | 765.00 | 780.00 | 25,600 | 0 |
| 11-Nov-2025 | 795.00 | 795.00 | 775.00 | 780.00 | 185,800 | 0 |
| 10-Nov-2025 | 780.00 | 795.00 | 760.00 | 795.00 | 62,300 | 0 |
| 07-Nov-2025 | 785.00 | 785.00 | 780.00 | 780.00 | 23,200 | 0 |
| 06-Nov-2025 | 775.00 | 790.00 | 775.00 | 785.00 | 15,000 | 0 |
| 05-Nov-2025 | 790.00 | 795.00 | 780.00 | 795.00 | 16,400 | 0 |
| 04-Nov-2025 | 790.00 | 795.00 | 775.00 | 790.00 | 17,500 | 0 |
| 03-Nov-2025 | 800.00 | 800.00 | 780.00 | 795.00 | 10,200 | 0 |
| 31-Oct-2025 | 800.00 | 800.00 | 765.00 | 795.00 | 279,500 | 0 |
| 30-Oct-2025 | 805.00 | 805.00 | 765.00 | 800.00 | 252,900 | 0 |
| 29-Oct-2025 | 800.00 | 805.00 | 800.00 | 805.00 | 6,600 | 0 |
| 28-Oct-2025 | 795.00 | 800.00 | 790.00 | 800.00 | 26,600 | 0 |
| 27-Oct-2025 | 825.00 | 825.00 | 790.00 | 795.00 | 238,500 | 0 |
| 24-Oct-2025 | 830.00 | 850.00 | 810.00 | 825.00 | 62,500 | 0 |
| 23-Oct-2025 | 820.00 | 850.00 | 815.00 | 825.00 | 228,400 | 0 |
| 22-Oct-2025 | 800.00 | 820.00 | 775.00 | 815.00 | 260,000 | 0 |
| 21-Oct-2025 | 790.00 | 800.00 | 785.00 | 795.00 | 43,100 | 0 |
| 20-Oct-2025 | 790.00 | 825.00 | 780.00 | 795.00 | 164,100 | 0 |
| 17-Oct-2025 | 795.00 | 800.00 | 770.00 | 790.00 | 39,300 | 0 |
| 16-Oct-2025 | 800.00 | 800.00 | 775.00 | 795.00 | 42,700 | 0 |
| 15-Oct-2025 | 810.00 | 810.00 | 775.00 | 800.00 | 109,800 | 0 |
| 14-Oct-2025 | 815.00 | 815.00 | 770.00 | 770.00 | 56,500 | 0 |
| 13-Oct-2025 | 805.00 | 820.00 | 795.00 | 800.00 | 167,900 | 0 |
| 10-Oct-2025 | 795.00 | 810.00 | 780.00 | 805.00 | 68,700 | 0 |
| 09-Oct-2025 | 825.00 | 825.00 | 780.00 | 810.00 | 166,900 | 0 |
| 08-Oct-2025 | 835.00 | 835.00 | 795.00 | 825.00 | 352,200 | 0 |
| 07-Oct-2025 | 825.00 | 835.00 | 815.00 | 835.00 | 62,400 | 0 |
| 06-Oct-2025 | 830.00 | 830.00 | 820.00 | 825.00 | 255,900 | 0 |
| 03-Oct-2025 | 860.00 | 860.00 | 815.00 | 835.00 | 320,300 | 0 |
| 02-Oct-2025 | 840.00 | 845.00 | 815.00 | 835.00 | 84,000 | 0 |
| 01-Oct-2025 | 850.00 | 850.00 | 820.00 | 840.00 | 73,500 | 0 |
| 30-Sep-2025 | 865.00 | 865.00 | 825.00 | 850.00 | 351,000 | 0 |
| 29-Sep-2025 | 845.00 | 870.00 | 820.00 | 840.00 | 63,500 | 0 |
| 26-Sep-2025 | 875.00 | 890.00 | 810.00 | 845.00 | 620,600 | 0 |
| 25-Sep-2025 | 850.00 | 875.00 | 840.00 | 875.00 | 77,900 | 0 |
| 24-Sep-2025 | 875.00 | 890.00 | 785.00 | 860.00 | 391,900 | 0 |
| 23-Sep-2025 | 835.00 | 890.00 | 830.00 | 840.00 | 823,000 | 0 |
| 22-Sep-2025 | 815.00 | 840.00 | 815.00 | 830.00 | 85,200 | 0 |
| 19-Sep-2025 | 810.00 | 815.00 | 805.00 | 815.00 | 111,800 | 0 |
| 18-Sep-2025 | 820.00 | 845.00 | 805.00 | 810.00 | 166,700 | 0 |
| 17-Sep-2025 | 820.00 | 825.00 | 810.00 | 820.00 | 84,400 | 0 |
| 16-Sep-2025 | 810.00 | 825.00 | 810.00 | 825.00 | 344,400 | 0 |
| 15-Sep-2025 | 800.00 | 810.00 | 800.00 | 810.00 | 164,600 | 0 |
| 12-Sep-2025 | 800.00 | 810.00 | 780.00 | 810.00 | 76,700 | 0 |
| 11-Sep-2025 | 800.00 | 820.00 | 775.00 | 800.00 | 64,700 | 0 |
| 10-Sep-2025 | 815.00 | 820.00 | 790.00 | 800.00 | 185,700 | 0 |
| 09-Sep-2025 | 780.00 | 815.00 | 780.00 | 785.00 | 454,900 | 0 |
| 08-Sep-2025 | 835.00 | 835.00 | 780.00 | 780.00 | 321,500 | 0 |
| 04-Sep-2025 | 810.00 | 860.00 | 800.00 | 815.00 | 551,500 | 0 |
| 03-Sep-2025 | 775.00 | 825.00 | 750.00 | 810.00 | 1,815,700 | 0 |
| 02-Sep-2025 | 755.00 | 770.00 | 750.00 | 770.00 | 237,700 | 0 |
| 01-Sep-2025 | 760.00 | 765.00 | 740.00 | 760.00 | 181,800 | 0 |
| 29-Aug-2025 | 750.00 | 765.00 | 745.00 | 760.00 | 129,600 | 0 |
| 28-Aug-2025 | 750.00 | 775.00 | 750.00 | 760.00 | 296,300 | 0 |
| 27-Aug-2025 | 755.00 | 760.00 | 745.00 | 750.00 | 551,100 | 0 |
| 26-Aug-2025 | 740.00 | 765.00 | 735.00 | 755.00 | 223,900 | 0 |
| 25-Aug-2025 | 745.00 | 750.00 | 715.00 | 745.00 | 490,600 | 0 |
| 22-Aug-2025 | 750.00 | 750.00 | 745.00 | 745.00 | 296,300 | 0 |
| 21-Aug-2025 | 770.00 | 775.00 | 760.00 | 760.00 | 41,300 | 0 |
| 20-Aug-2025 | 750.00 | 765.00 | 725.00 | 765.00 | 75,700 | 0 |
| 19-Aug-2025 | 765.00 | 765.00 | 745.00 | 760.00 | 55,100 | 0 |
| 15-Aug-2025 | 780.00 | 780.00 | 755.00 | 765.00 | 13,500 | 0 |
| 14-Aug-2025 | 750.00 | 790.00 | 740.00 | 780.00 | 124,700 | 0 |
| 13-Aug-2025 | 720.00 | 755.00 | 720.00 | 750.00 | 129,800 | 0 |
| 12-Aug-2025 | 775.00 | 775.00 | 705.00 | 715.00 | 308,700 | 0 |
| 11-Aug-2025 | 795.00 | 795.00 | 750.00 | 775.00 | 10,600 | 0 |
| 08-Aug-2025 | 780.00 | 780.00 | 720.00 | 775.00 | 357,200 | 0 |
| 07-Aug-2025 | 725.00 | 780.00 | 725.00 | 765.00 | 24,800 | 0 |
| 06-Aug-2025 | 765.00 | 765.00 | 750.00 | 765.00 | 48,200 | 0 |
| 05-Aug-2025 | 765.00 | 770.00 | 750.00 | 765.00 | 10,000 | 0 |
| 04-Aug-2025 | 770.00 | 785.00 | 760.00 | 770.00 | 21,600 | 0 |
| 01-Aug-2025 | 790.00 | 790.00 | 720.00 | 770.00 | 71,800 | 0 |
| 31-Jul-2025 | 790.00 | 790.00 | 760.00 | 790.00 | 278,000 | 0 |
| 30-Jul-2025 | 790.00 | 795.00 | 780.00 | 790.00 | 129,700 | 0 |
| 29-Jul-2025 | 790.00 | 790.00 | 755.00 | 790.00 | 17,400 | 0 |
| 28-Jul-2025 | 785.00 | 800.00 | 785.00 | 790.00 | 47,600 | 0 |
| 25-Jul-2025 | 775.00 | 795.00 | 770.00 | 780.00 | 266,200 | 0 |
| 24-Jul-2025 | 795.00 | 800.00 | 775.00 | 775.00 | 19,200 | 0 |
| 23-Jul-2025 | 795.00 | 800.00 | 790.00 | 790.00 | 8,300 | 0 |
| 22-Jul-2025 | 780.00 | 800.00 | 770.00 | 795.00 | 177,800 | 0 |