| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 600.00 | 605.00 | 550.00 | 605.00 | 305,500 | 0 |
| 09-Dec-2025 | 595.00 | 600.00 | 595.00 | 600.00 | 72,700 | 0 |
| 08-Dec-2025 | 615.00 | 615.00 | 595.00 | 595.00 | 134,600 | 0 |
| 05-Dec-2025 | 610.00 | 610.00 | 595.00 | 605.00 | 1,900 | 0 |
| 04-Dec-2025 | 595.00 | 615.00 | 590.00 | 605.00 | 479,800 | 0 |
| 03-Dec-2025 | 615.00 | 615.00 | 580.00 | 605.00 | 197,000 | 0 |
| 02-Dec-2025 | 605.00 | 620.00 | 595.00 | 610.00 | 422,600 | 0 |
| 01-Dec-2025 | 605.00 | 620.00 | 590.00 | 615.00 | 141,800 | 0 |
| 28-Nov-2025 | 620.00 | 620.00 | 580.00 | 610.00 | 148,300 | 0 |
| 27-Nov-2025 | 600.00 | 620.00 | 575.00 | 610.00 | 353,100 | 0 |
| 26-Nov-2025 | 615.00 | 620.00 | 590.00 | 610.00 | 873,200 | 0 |
| 25-Nov-2025 | 610.00 | 615.00 | 570.00 | 610.00 | 442,000 | 0 |
| 24-Nov-2025 | 610.00 | 630.00 | 600.00 | 600.00 | 612,200 | 0 |
| 21-Nov-2025 | 620.00 | 620.00 | 600.00 | 610.00 | 22,000 | 0 |
| 20-Nov-2025 | 610.00 | 635.00 | 595.00 | 600.00 | 175,900 | 0 |
| 19-Nov-2025 | 595.00 | 615.00 | 595.00 | 600.00 | 21,000 | 0 |
| 18-Nov-2025 | 600.00 | 600.00 | 600.00 | 600.00 | 22,900 | 0 |
| 17-Nov-2025 | 615.00 | 615.00 | 600.00 | 600.00 | 23,100 | 0 |
| 14-Nov-2025 | 610.00 | 615.00 | 600.00 | 605.00 | 10,600 | 0 |
| 13-Nov-2025 | 610.00 | 635.00 | 600.00 | 600.00 | 42,400 | 0 |
| 12-Nov-2025 | 610.00 | 635.00 | 605.00 | 610.00 | 100,000 | 0 |
| 11-Nov-2025 | 620.00 | 620.00 | 595.00 | 615.00 | 38,400 | 0 |
| 10-Nov-2025 | 600.00 | 650.00 | 575.00 | 620.00 | 865,900 | 0 |
| 07-Nov-2025 | 600.00 | 620.00 | 595.00 | 595.00 | 31,600 | 0 |
| 06-Nov-2025 | 590.00 | 630.00 | 585.00 | 600.00 | 68,100 | 0 |
| 05-Nov-2025 | 600.00 | 605.00 | 585.00 | 585.00 | 28,800 | 0 |
| 04-Nov-2025 | 600.00 | 600.00 | 585.00 | 590.00 | 277,900 | 0 |
| 03-Nov-2025 | 570.00 | 605.00 | 555.00 | 600.00 | 306,800 | 0 |
| 31-Oct-2025 | 575.00 | 575.00 | 560.00 | 575.00 | 34,100 | 0 |
| 30-Oct-2025 | 565.00 | 585.00 | 560.00 | 575.00 | 156,900 | 0 |
| 29-Oct-2025 | 570.00 | 580.00 | 565.00 | 575.00 | 17,500 | 0 |
| 28-Oct-2025 | 565.00 | 570.00 | 565.00 | 570.00 | 70,500 | 0 |
| 27-Oct-2025 | 565.00 | 585.00 | 565.00 | 570.00 | 176,700 | 0 |
| 24-Oct-2025 | 555.00 | 565.00 | 540.00 | 565.00 | 26,200 | 0 |
| 23-Oct-2025 | 545.00 | 585.00 | 540.00 | 555.00 | 215,400 | 0 |
| 22-Oct-2025 | 535.00 | 550.00 | 535.00 | 540.00 | 13,200 | 0 |
| 21-Oct-2025 | 540.00 | 550.00 | 525.00 | 540.00 | 43,400 | 0 |
| 20-Oct-2025 | 535.00 | 550.00 | 530.00 | 550.00 | 42,600 | 0 |
| 17-Oct-2025 | 550.00 | 550.00 | 535.00 | 535.00 | 16,500 | 0 |
| 16-Oct-2025 | 530.00 | 565.00 | 520.00 | 545.00 | 94,200 | 0 |
| 15-Oct-2025 | 535.00 | 555.00 | 520.00 | 540.00 | 106,800 | 0 |
| 14-Oct-2025 | 535.00 | 565.00 | 525.00 | 535.00 | 97,800 | 0 |
| 13-Oct-2025 | 540.00 | 550.00 | 510.00 | 530.00 | 118,200 | 0 |
| 10-Oct-2025 | 550.00 | 550.00 | 545.00 | 550.00 | 6,200 | 0 |
| 09-Oct-2025 | 540.00 | 550.00 | 540.00 | 545.00 | 11,000 | 0 |
| 08-Oct-2025 | 550.00 | 550.00 | 540.00 | 550.00 | 3,100 | 0 |
| 07-Oct-2025 | 555.00 | 555.00 | 550.00 | 550.00 | 8,300 | 0 |
| 06-Oct-2025 | 550.00 | 570.00 | 540.00 | 555.00 | 45,900 | 0 |
| 03-Oct-2025 | 550.00 | 570.00 | 540.00 | 550.00 | 88,700 | 0 |
| 02-Oct-2025 | 555.00 | 555.00 | 535.00 | 540.00 | 37,200 | 0 |
| 01-Oct-2025 | 555.00 | 560.00 | 550.00 | 550.00 | 61,500 | 0 |
| 30-Sep-2025 | 540.00 | 555.00 | 535.00 | 555.00 | 19,900 | 0 |
| 29-Sep-2025 | 555.00 | 555.00 | 540.00 | 540.00 | 6,100 | 0 |
| 26-Sep-2025 | 550.00 | 590.00 | 530.00 | 540.00 | 77,800 | 0 |
| 25-Sep-2025 | 545.00 | 555.00 | 540.00 | 540.00 | 8,400 | 0 |
| 24-Sep-2025 | 540.00 | 560.00 | 530.00 | 545.00 | 18,400 | 0 |
| 23-Sep-2025 | 545.00 | 545.00 | 530.00 | 540.00 | 5,100 | 0 |
| 22-Sep-2025 | 535.00 | 545.00 | 530.00 | 545.00 | 30,600 | 0 |
| 19-Sep-2025 | 540.00 | 540.00 | 520.00 | 530.00 | 105,200 | 0 |
| 18-Sep-2025 | 535.00 | 540.00 | 525.00 | 530.00 | 7,600 | 0 |
| 17-Sep-2025 | 525.00 | 545.00 | 515.00 | 530.00 | 37,100 | 0 |
| 16-Sep-2025 | 545.00 | 545.00 | 525.00 | 530.00 | 32,100 | 0 |
| 15-Sep-2025 | 530.00 | 545.00 | 520.00 | 535.00 | 82,700 | 0 |
| 12-Sep-2025 | 545.00 | 545.00 | 530.00 | 530.00 | 9,800 | 0 |
| 11-Sep-2025 | 535.00 | 565.00 | 520.00 | 530.00 | 90,600 | 0 |
| 10-Sep-2025 | 530.00 | 565.00 | 530.00 | 535.00 | 80,000 | 0 |
| 09-Sep-2025 | 535.00 | 540.00 | 525.00 | 530.00 | 6,200 | 0 |
| 08-Sep-2025 | 535.00 | 550.00 | 530.00 | 540.00 | 4,300 | 0 |
| 04-Sep-2025 | 545.00 | 545.00 | 525.00 | 540.00 | 16,200 | 0 |
| 03-Sep-2025 | 545.00 | 545.00 | 540.00 | 540.00 | 1,500 | 0 |
| 02-Sep-2025 | 540.00 | 550.00 | 535.00 | 550.00 | 15,800 | 0 |
| 01-Sep-2025 | 530.00 | 545.00 | 525.00 | 535.00 | 90,200 | 0 |
| 29-Aug-2025 | 545.00 | 565.00 | 535.00 | 550.00 | 50,600 | 0 |
| 28-Aug-2025 | 550.00 | 555.00 | 545.00 | 545.00 | 35,500 | 0 |
| 27-Aug-2025 | 545.00 | 550.00 | 540.00 | 540.00 | 25,100 | 0 |
| 26-Aug-2025 | 560.00 | 560.00 | 550.00 | 550.00 | 11,000 | 0 |
| 25-Aug-2025 | 550.00 | 565.00 | 550.00 | 555.00 | 40,100 | 0 |
| 22-Aug-2025 | 570.00 | 570.00 | 535.00 | 555.00 | 77,400 | 0 |
| 21-Aug-2025 | 550.00 | 580.00 | 540.00 | 550.00 | 173,500 | 0 |
| 20-Aug-2025 | 535.00 | 550.00 | 530.00 | 550.00 | 306,900 | 0 |
| 19-Aug-2025 | 530.00 | 535.00 | 525.00 | 535.00 | 29,300 | 0 |
| 15-Aug-2025 | 530.00 | 540.00 | 525.00 | 530.00 | 16,100 | 0 |
| 14-Aug-2025 | 530.00 | 550.00 | 530.00 | 530.00 | 59,400 | 0 |
| 13-Aug-2025 | 535.00 | 540.00 | 530.00 | 530.00 | 36,600 | 0 |
| 12-Aug-2025 | 555.00 | 555.00 | 525.00 | 535.00 | 49,300 | 0 |
| 11-Aug-2025 | 535.00 | 555.00 | 535.00 | 535.00 | 14,700 | 0 |
| 08-Aug-2025 | 545.00 | 550.00 | 525.00 | 545.00 | 28,700 | 0 |
| 07-Aug-2025 | 535.00 | 555.00 | 525.00 | 540.00 | 108,000 | 0 |
| 06-Aug-2025 | 540.00 | 560.00 | 520.00 | 530.00 | 192,300 | 0 |
| 05-Aug-2025 | 535.00 | 575.00 | 530.00 | 535.00 | 170,000 | 0 |
| 04-Aug-2025 | 535.00 | 555.00 | 520.00 | 540.00 | 144,500 | 0 |
| 01-Aug-2025 | 530.00 | 570.00 | 525.00 | 535.00 | 83,000 | 0 |
| 31-Jul-2025 | 555.00 | 560.00 | 550.00 | 550.00 | 24,800 | 0 |
| 30-Jul-2025 | 570.00 | 590.00 | 520.00 | 560.00 | 211,900 | 0 |
| 29-Jul-2025 | 535.00 | 595.00 | 530.00 | 535.00 | 450,800 | 0 |
| 28-Jul-2025 | 530.00 | 545.00 | 520.00 | 535.00 | 372,800 | 0 |
| 25-Jul-2025 | 530.00 | 530.00 | 520.00 | 520.00 | 54,000 | 0 |
| 24-Jul-2025 | 520.00 | 525.00 | 520.00 | 525.00 | 58,200 | 0 |
| 23-Jul-2025 | 525.00 | 525.00 | 510.00 | 510.00 | 83,200 | 0 |
| 22-Jul-2025 | 510.00 | 520.00 | 510.00 | 520.00 | 31,000 | 0 |