| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 605.00 | 610.00 | 595.00 | 600.00 | 10,445,200 | 0 |
| 08-Dec-2025 | 615.00 | 620.00 | 600.00 | 605.00 | 12,110,500 | 0 |
| 05-Dec-2025 | 620.00 | 625.00 | 610.00 | 610.00 | 3,315,300 | 0 |
| 04-Dec-2025 | 615.00 | 625.00 | 610.00 | 620.00 | 7,630,800 | 0 |
| 03-Dec-2025 | 610.00 | 620.00 | 610.00 | 615.00 | 7,577,800 | 0 |
| 02-Dec-2025 | 610.00 | 615.00 | 605.00 | 610.00 | 6,474,700 | 0 |
| 01-Dec-2025 | 620.00 | 625.00 | 605.00 | 610.00 | 8,601,200 | 0 |
| 28-Nov-2025 | 620.00 | 625.00 | 615.00 | 620.00 | 7,369,500 | 0 |
| 27-Nov-2025 | 620.00 | 630.00 | 615.00 | 620.00 | 8,000,300 | 0 |
| 26-Nov-2025 | 615.00 | 625.00 | 610.00 | 620.00 | 4,925,600 | 0 |
| 25-Nov-2025 | 620.00 | 620.00 | 615.00 | 615.00 | 7,796,200 | 0 |
| 24-Nov-2025 | 630.00 | 630.00 | 620.00 | 620.00 | 6,522,400 | 0 |
| 21-Nov-2025 | 635.00 | 635.00 | 625.00 | 625.00 | 5,784,900 | 0 |
| 20-Nov-2025 | 635.00 | 640.00 | 630.00 | 635.00 | 5,257,200 | 0 |
| 19-Nov-2025 | 630.00 | 640.00 | 630.00 | 635.00 | 5,714,900 | 0 |
| 18-Nov-2025 | 635.00 | 640.00 | 630.00 | 630.00 | 6,523,700 | 0 |
| 17-Nov-2025 | 630.00 | 645.00 | 630.00 | 635.00 | 7,837,100 | 0 |
| 14-Nov-2025 | 645.00 | 650.00 | 630.00 | 630.00 | 8,868,500 | 0 |
| 13-Nov-2025 | 650.00 | 655.00 | 645.00 | 645.00 | 12,470,700 | 0 |
| 12-Nov-2025 | 645.00 | 650.00 | 640.00 | 650.00 | 12,079,400 | 0 |
| 11-Nov-2025 | 640.00 | 650.00 | 635.00 | 640.00 | 10,237,000 | 0 |
| 10-Nov-2025 | 635.00 | 645.00 | 630.00 | 640.00 | 12,624,900 | 0 |
| 07-Nov-2025 | 640.00 | 640.00 | 630.00 | 635.00 | 7,447,400 | 0 |
| 06-Nov-2025 | 640.00 | 645.00 | 630.00 | 635.00 | 7,769,300 | 0 |
| 05-Nov-2025 | 635.00 | 645.00 | 630.00 | 640.00 | 7,414,900 | 0 |
| 04-Nov-2025 | 655.00 | 655.00 | 635.00 | 635.00 | 12,625,600 | 0 |
| 03-Nov-2025 | 655.00 | 675.00 | 645.00 | 650.00 | 41,463,400 | 0 |
| 31-Oct-2025 | 635.00 | 640.00 | 625.00 | 625.00 | 6,475,000 | 0 |
| 30-Oct-2025 | 620.00 | 640.00 | 610.00 | 635.00 | 17,380,900 | 0 |
| 29-Oct-2025 | 620.00 | 625.00 | 610.00 | 620.00 | 5,130,600 | 0 |
| 28-Oct-2025 | 615.00 | 625.00 | 610.00 | 620.00 | 5,992,700 | 0 |
| 27-Oct-2025 | 630.00 | 635.00 | 605.00 | 615.00 | 13,813,600 | 0 |
| 24-Oct-2025 | 650.00 | 655.00 | 625.00 | 625.00 | 15,248,100 | 0 |
| 23-Oct-2025 | 630.00 | 650.00 | 625.00 | 640.00 | 22,055,400 | 0 |
| 22-Oct-2025 | 620.00 | 635.00 | 610.00 | 625.00 | 12,095,000 | 0 |
| 21-Oct-2025 | 615.00 | 625.00 | 615.00 | 620.00 | 8,743,900 | 0 |
| 20-Oct-2025 | 630.00 | 630.00 | 610.00 | 615.00 | 13,183,100 | 0 |
| 17-Oct-2025 | 650.00 | 655.00 | 610.00 | 615.00 | 31,344,500 | 0 |
| 16-Oct-2025 | 600.00 | 650.00 | 600.00 | 650.00 | 46,670,800 | 0 |
| 15-Oct-2025 | 605.00 | 610.00 | 595.00 | 600.00 | 19,212,500 | 0 |
| 14-Oct-2025 | 615.00 | 620.00 | 590.00 | 610.00 | 20,204,300 | 0 |
| 13-Oct-2025 | 590.00 | 635.00 | 580.00 | 610.00 | 27,998,300 | 0 |
| 10-Oct-2025 | 600.00 | 615.00 | 595.00 | 600.00 | 12,410,000 | 0 |
| 09-Oct-2025 | 580.00 | 605.00 | 580.00 | 600.00 | 11,588,100 | 0 |
| 08-Oct-2025 | 585.00 | 595.00 | 570.00 | 580.00 | 15,525,900 | 0 |
| 07-Oct-2025 | 590.00 | 590.00 | 565.00 | 585.00 | 29,719,800 | 0 |
| 06-Oct-2025 | 620.00 | 630.00 | 585.00 | 590.00 | 42,591,000 | 0 |
| 03-Oct-2025 | 630.00 | 640.00 | 600.00 | 620.00 | 19,660,400 | 0 |
| 02-Oct-2025 | 635.00 | 640.00 | 630.00 | 630.00 | 8,026,200 | 0 |
| 01-Oct-2025 | 640.00 | 640.00 | 630.00 | 635.00 | 7,360,900 | 0 |
| 30-Sep-2025 | 645.00 | 650.00 | 635.00 | 635.00 | 10,614,300 | 0 |
| 29-Sep-2025 | 645.00 | 685.00 | 645.00 | 645.00 | 31,330,000 | 0 |
| 26-Sep-2025 | 645.00 | 650.00 | 635.00 | 640.00 | 13,171,700 | 0 |
| 25-Sep-2025 | 635.00 | 650.00 | 630.00 | 640.00 | 20,773,000 | 0 |
| 24-Sep-2025 | 645.00 | 650.00 | 620.00 | 630.00 | 18,941,100 | 0 |
| 23-Sep-2025 | 620.00 | 650.00 | 610.00 | 645.00 | 39,859,600 | 0 |
| 22-Sep-2025 | 630.00 | 630.00 | 615.00 | 625.00 | 7,936,700 | 0 |
| 19-Sep-2025 | 625.00 | 625.00 | 620.00 | 625.00 | 6,681,800 | 0 |
| 18-Sep-2025 | 635.00 | 635.00 | 615.00 | 625.00 | 18,834,400 | 0 |
| 17-Sep-2025 | 635.00 | 635.00 | 620.00 | 630.00 | 9,276,500 | 0 |
| 16-Sep-2025 | 640.00 | 650.00 | 630.00 | 630.00 | 16,377,500 | 0 |
| 15-Sep-2025 | 630.00 | 645.00 | 630.00 | 635.00 | 12,686,200 | 0 |
| 12-Sep-2025 | 635.00 | 650.00 | 630.00 | 630.00 | 10,759,800 | 0 |
| 11-Sep-2025 | 635.00 | 650.00 | 635.00 | 635.00 | 9,733,700 | 0 |
| 10-Sep-2025 | 660.00 | 660.00 | 630.00 | 635.00 | 9,744,700 | 0 |
| 09-Sep-2025 | 640.00 | 650.00 | 625.00 | 650.00 | 20,401,000 | 0 |
| 08-Sep-2025 | 660.00 | 660.00 | 635.00 | 635.00 | 13,900,200 | 0 |
| 04-Sep-2025 | 670.00 | 675.00 | 655.00 | 660.00 | 26,445,400 | 0 |
| 03-Sep-2025 | 655.00 | 670.00 | 645.00 | 655.00 | 25,726,500 | 0 |
| 02-Sep-2025 | 635.00 | 655.00 | 635.00 | 645.00 | 16,719,400 | 0 |
| 01-Sep-2025 | 615.00 | 640.00 | 580.00 | 630.00 | 26,658,700 | 0 |
| 29-Aug-2025 | 640.00 | 655.00 | 610.00 | 640.00 | 34,570,000 | 0 |
| 28-Aug-2025 | 630.00 | 640.00 | 625.00 | 640.00 | 13,443,100 | 0 |
| 27-Aug-2025 | 640.00 | 650.00 | 625.00 | 625.00 | 13,400,400 | 0 |
| 26-Aug-2025 | 655.00 | 660.00 | 625.00 | 640.00 | 21,562,100 | 0 |
| 25-Aug-2025 | 650.00 | 665.00 | 650.00 | 650.00 | 19,817,500 | 0 |
| 22-Aug-2025 | 655.00 | 665.00 | 645.00 | 650.00 | 14,307,700 | 0 |
| 21-Aug-2025 | 675.00 | 680.00 | 645.00 | 650.00 | 28,021,500 | 0 |
| 20-Aug-2025 | 665.00 | 695.00 | 650.00 | 670.00 | 83,113,600 | 0 |
| 19-Aug-2025 | 640.00 | 665.00 | 640.00 | 655.00 | 36,321,600 | 0 |
| 15-Aug-2025 | 655.00 | 660.00 | 635.00 | 640.00 | 21,455,300 | 0 |
| 14-Aug-2025 | 630.00 | 665.00 | 620.00 | 650.00 | 47,873,500 | 0 |
| 13-Aug-2025 | 615.00 | 630.00 | 615.00 | 625.00 | 12,207,300 | 0 |
| 12-Aug-2025 | 635.00 | 635.00 | 610.00 | 615.00 | 24,105,000 | 0 |
| 11-Aug-2025 | 620.00 | 635.00 | 620.00 | 625.00 | 20,931,100 | 0 |
| 08-Aug-2025 | 620.00 | 625.00 | 605.00 | 615.00 | 15,260,000 | 0 |
| 07-Aug-2025 | 630.00 | 640.00 | 610.00 | 620.00 | 23,556,000 | 0 |
| 06-Aug-2025 | 640.00 | 645.00 | 625.00 | 630.00 | 19,925,700 | 0 |
| 05-Aug-2025 | 645.00 | 650.00 | 630.00 | 640.00 | 17,384,800 | 0 |
| 04-Aug-2025 | 670.00 | 675.00 | 640.00 | 645.00 | 31,103,800 | 0 |
| 01-Aug-2025 | 645.00 | 660.00 | 625.00 | 660.00 | 47,933,400 | 0 |
| 31-Jul-2025 | 690.00 | 720.00 | 655.00 | 670.00 | 90,520,400 | 0 |
| 30-Jul-2025 | 580.00 | 720.00 | 580.00 | 685.00 | 177,905,700 | 0 |
| 29-Jul-2025 | 570.00 | 585.00 | 550.00 | 580.00 | 18,864,400 | 0 |
| 28-Jul-2025 | 545.00 | 595.00 | 535.00 | 570.00 | 43,347,600 | 0 |
| 25-Jul-2025 | 550.00 | 550.00 | 535.00 | 540.00 | 8,216,500 | 0 |
| 24-Jul-2025 | 540.00 | 550.00 | 535.00 | 545.00 | 10,827,400 | 0 |
| 23-Jul-2025 | 535.00 | 545.00 | 535.00 | 535.00 | 7,525,800 | 0 |
| 22-Jul-2025 | 550.00 | 550.00 | 530.00 | 535.00 | 12,595,500 | 0 |
| 21-Jul-2025 | 555.00 | 560.00 | 545.00 | 550.00 | 11,041,000 | 0 |