| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 284.00 | 286.00 | 282.00 | 286.00 | 414,600 | 0 |
| 08-Dec-2025 | 286.00 | 288.00 | 282.00 | 282.00 | 689,800 | 0 |
| 05-Dec-2025 | 290.00 | 290.00 | 282.00 | 284.00 | 403,600 | 0 |
| 04-Dec-2025 | 280.00 | 290.00 | 280.00 | 290.00 | 680,000 | 0 |
| 03-Dec-2025 | 284.00 | 284.00 | 280.00 | 280.00 | 513,300 | 0 |
| 02-Dec-2025 | 282.00 | 284.00 | 280.00 | 282.00 | 449,400 | 0 |
| 01-Dec-2025 | 290.00 | 290.00 | 280.00 | 282.00 | 316,300 | 0 |
| 28-Nov-2025 | 288.00 | 290.00 | 286.00 | 288.00 | 41,300 | 0 |
| 27-Nov-2025 | 292.00 | 294.00 | 282.00 | 288.00 | 188,900 | 0 |
| 26-Nov-2025 | 288.00 | 296.00 | 284.00 | 292.00 | 550,200 | 0 |
| 25-Nov-2025 | 282.00 | 294.00 | 280.00 | 284.00 | 890,200 | 0 |
| 24-Nov-2025 | 282.00 | 292.00 | 270.00 | 282.00 | 1,183,500 | 0 |
| 21-Nov-2025 | 282.00 | 284.00 | 278.00 | 280.00 | 972,200 | 0 |
| 20-Nov-2025 | 284.00 | 284.00 | 280.00 | 282.00 | 736,200 | 0 |
| 19-Nov-2025 | 284.00 | 284.00 | 282.00 | 284.00 | 430,300 | 0 |
| 18-Nov-2025 | 282.00 | 288.00 | 282.00 | 282.00 | 533,300 | 0 |
| 17-Nov-2025 | 282.00 | 286.00 | 282.00 | 282.00 | 440,800 | 0 |
| 14-Nov-2025 | 284.00 | 288.00 | 282.00 | 282.00 | 504,400 | 0 |
| 13-Nov-2025 | 288.00 | 290.00 | 284.00 | 284.00 | 627,700 | 0 |
| 12-Nov-2025 | 292.00 | 294.00 | 286.00 | 288.00 | 280,200 | 0 |
| 11-Nov-2025 | 296.00 | 296.00 | 290.00 | 294.00 | 287,900 | 0 |
| 10-Nov-2025 | 294.00 | 308.00 | 292.00 | 296.00 | 550,200 | 0 |
| 07-Nov-2025 | 290.00 | 298.00 | 286.00 | 288.00 | 118,600 | 0 |
| 06-Nov-2025 | 292.00 | 292.00 | 286.00 | 290.00 | 180,400 | 0 |
| 05-Nov-2025 | 282.00 | 300.00 | 282.00 | 292.00 | 400,400 | 0 |
| 04-Nov-2025 | 284.00 | 286.00 | 282.00 | 282.00 | 134,600 | 0 |
| 03-Nov-2025 | 288.00 | 290.00 | 282.00 | 284.00 | 321,400 | 0 |
| 31-Oct-2025 | 288.00 | 290.00 | 280.00 | 284.00 | 541,500 | 0 |
| 30-Oct-2025 | 288.00 | 288.00 | 286.00 | 288.00 | 212,700 | 0 |
| 29-Oct-2025 | 284.00 | 290.00 | 282.00 | 288.00 | 739,200 | 0 |
| 28-Oct-2025 | 282.00 | 282.00 | 280.00 | 282.00 | 553,700 | 0 |
| 27-Oct-2025 | 282.00 | 282.00 | 278.00 | 282.00 | 864,600 | 0 |
| 24-Oct-2025 | 282.00 | 286.00 | 280.00 | 282.00 | 642,200 | 0 |
| 23-Oct-2025 | 282.00 | 284.00 | 280.00 | 280.00 | 798,300 | 0 |
| 22-Oct-2025 | 280.00 | 290.00 | 280.00 | 282.00 | 650,900 | 0 |
| 21-Oct-2025 | 280.00 | 282.00 | 280.00 | 280.00 | 423,300 | 0 |
| 20-Oct-2025 | 282.00 | 282.00 | 280.00 | 280.00 | 800,400 | 0 |
| 17-Oct-2025 | 286.00 | 290.00 | 280.00 | 282.00 | 564,600 | 0 |
| 16-Oct-2025 | 282.00 | 306.00 | 280.00 | 284.00 | 866,100 | 0 |
| 15-Oct-2025 | 282.00 | 284.00 | 280.00 | 280.00 | 379,600 | 0 |
| 14-Oct-2025 | 284.00 | 286.00 | 282.00 | 282.00 | 233,800 | 0 |
| 13-Oct-2025 | 290.00 | 290.00 | 284.00 | 284.00 | 766,300 | 0 |
| 10-Oct-2025 | 292.00 | 294.00 | 286.00 | 290.00 | 131,900 | 0 |
| 09-Oct-2025 | 292.00 | 306.00 | 290.00 | 292.00 | 645,300 | 0 |
| 08-Oct-2025 | 294.00 | 296.00 | 288.00 | 292.00 | 153,900 | 0 |
| 07-Oct-2025 | 308.00 | 310.00 | 294.00 | 294.00 | 528,200 | 0 |
| 06-Oct-2025 | 288.00 | 332.00 | 284.00 | 306.00 | 1,376,300 | 0 |
| 03-Oct-2025 | 288.00 | 290.00 | 286.00 | 288.00 | 37,000 | 0 |
| 02-Oct-2025 | 288.00 | 292.00 | 286.00 | 290.00 | 33,400 | 0 |
| 01-Oct-2025 | 288.00 | 294.00 | 284.00 | 290.00 | 288,500 | 0 |
| 30-Sep-2025 | 288.00 | 298.00 | 284.00 | 284.00 | 125,400 | 0 |
| 29-Sep-2025 | 282.00 | 294.00 | 282.00 | 286.00 | 442,500 | 0 |
| 26-Sep-2025 | 282.00 | 284.00 | 280.00 | 282.00 | 582,800 | 0 |
| 25-Sep-2025 | 282.00 | 284.00 | 280.00 | 282.00 | 1,314,500 | 0 |
| 24-Sep-2025 | 282.00 | 286.00 | 282.00 | 282.00 | 1,200,700 | 0 |
| 23-Sep-2025 | 286.00 | 286.00 | 282.00 | 282.00 | 589,000 | 0 |
| 22-Sep-2025 | 288.00 | 290.00 | 282.00 | 284.00 | 539,900 | 0 |
| 19-Sep-2025 | 288.00 | 290.00 | 286.00 | 288.00 | 252,800 | 0 |
| 18-Sep-2025 | 290.00 | 292.00 | 284.00 | 288.00 | 1,315,500 | 0 |
| 17-Sep-2025 | 294.00 | 296.00 | 288.00 | 288.00 | 352,400 | 0 |
| 16-Sep-2025 | 294.00 | 294.00 | 292.00 | 294.00 | 357,300 | 0 |
| 15-Sep-2025 | 296.00 | 298.00 | 292.00 | 294.00 | 585,600 | 0 |
| 12-Sep-2025 | 300.00 | 302.00 | 294.00 | 296.00 | 221,100 | 0 |
| 11-Sep-2025 | 296.00 | 302.00 | 294.00 | 300.00 | 263,900 | 0 |
| 10-Sep-2025 | 302.00 | 302.00 | 294.00 | 296.00 | 151,700 | 0 |
| 09-Sep-2025 | 292.00 | 306.00 | 290.00 | 300.00 | 1,333,600 | 0 |
| 08-Sep-2025 | 300.00 | 300.00 | 290.00 | 292.00 | 355,700 | 0 |
| 04-Sep-2025 | 304.00 | 304.00 | 300.00 | 300.00 | 55,300 | 0 |
| 03-Sep-2025 | 300.00 | 302.00 | 300.00 | 302.00 | 230,800 | 0 |
| 02-Sep-2025 | 300.00 | 302.00 | 298.00 | 300.00 | 80,800 | 0 |
| 01-Sep-2025 | 300.00 | 300.00 | 290.00 | 298.00 | 230,800 | 0 |
| 29-Aug-2025 | 306.00 | 306.00 | 296.00 | 304.00 | 269,500 | 0 |
| 28-Aug-2025 | 308.00 | 310.00 | 306.00 | 308.00 | 159,100 | 0 |
| 27-Aug-2025 | 312.00 | 316.00 | 306.00 | 308.00 | 144,100 | 0 |
| 26-Aug-2025 | 308.00 | 316.00 | 308.00 | 312.00 | 776,300 | 0 |
| 25-Aug-2025 | 302.00 | 310.00 | 300.00 | 306.00 | 672,000 | 0 |
| 22-Aug-2025 | 294.00 | 302.00 | 290.00 | 302.00 | 829,000 | 0 |
| 21-Aug-2025 | 292.00 | 294.00 | 290.00 | 294.00 | 725,800 | 0 |
| 20-Aug-2025 | 290.00 | 292.00 | 288.00 | 292.00 | 500,700 | 0 |
| 19-Aug-2025 | 290.00 | 290.00 | 286.00 | 288.00 | 520,000 | 0 |
| 15-Aug-2025 | 290.00 | 290.00 | 288.00 | 288.00 | 399,100 | 0 |
| 14-Aug-2025 | 292.00 | 292.00 | 288.00 | 288.00 | 421,500 | 0 |
| 13-Aug-2025 | 294.00 | 294.00 | 288.00 | 292.00 | 282,800 | 0 |
| 12-Aug-2025 | 290.00 | 294.00 | 288.00 | 294.00 | 652,700 | 0 |
| 11-Aug-2025 | 290.00 | 294.00 | 290.00 | 290.00 | 334,600 | 0 |
| 08-Aug-2025 | 292.00 | 294.00 | 290.00 | 290.00 | 413,700 | 0 |
| 07-Aug-2025 | 292.00 | 294.00 | 290.00 | 292.00 | 257,300 | 0 |
| 06-Aug-2025 | 294.00 | 296.00 | 292.00 | 294.00 | 176,400 | 0 |
| 05-Aug-2025 | 294.00 | 298.00 | 294.00 | 294.00 | 359,600 | 0 |
| 04-Aug-2025 | 300.00 | 300.00 | 294.00 | 296.00 | 280,000 | 0 |
| 01-Aug-2025 | 296.00 | 300.00 | 296.00 | 300.00 | 67,400 | 0 |
| 31-Jul-2025 | 304.00 | 304.00 | 296.00 | 296.00 | 428,500 | 0 |
| 30-Jul-2025 | 298.00 | 316.00 | 298.00 | 304.00 | 408,900 | 0 |
| 29-Jul-2025 | 300.00 | 304.00 | 296.00 | 298.00 | 218,500 | 0 |
| 28-Jul-2025 | 298.00 | 300.00 | 296.00 | 298.00 | 695,000 | 0 |
| 25-Jul-2025 | 302.00 | 302.00 | 296.00 | 298.00 | 347,200 | 0 |
| 24-Jul-2025 | 298.00 | 304.00 | 298.00 | 302.00 | 642,700 | 0 |
| 23-Jul-2025 | 296.00 | 298.00 | 294.00 | 298.00 | 104,700 | 0 |
| 22-Jul-2025 | 300.00 | 300.00 | 294.00 | 296.00 | 336,700 | 0 |
| 21-Jul-2025 | 300.00 | 300.00 | 292.00 | 300.00 | 187,300 | 0 |