| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 845.00 | 865.00 | 830.00 | 845.00 | 220,300 | 0 |
| 09-Dec-2025 | 860.00 | 875.00 | 840.00 | 845.00 | 369,100 | 0 |
| 08-Dec-2025 | 880.00 | 880.00 | 840.00 | 860.00 | 365,700 | 0 |
| 05-Dec-2025 | 845.00 | 870.00 | 840.00 | 840.00 | 378,400 | 0 |
| 04-Dec-2025 | 865.00 | 865.00 | 830.00 | 840.00 | 645,200 | 0 |
| 03-Dec-2025 | 830.00 | 915.00 | 830.00 | 845.00 | 2,309,900 | 0 |
| 02-Dec-2025 | 835.00 | 840.00 | 820.00 | 820.00 | 943,000 | 0 |
| 01-Dec-2025 | 940.00 | 940.00 | 800.00 | 835.00 | 3,374,800 | 0 |
| 28-Nov-2025 | 965.00 | 965.00 | 915.00 | 940.00 | 591,100 | 0 |
| 27-Nov-2025 | 1,020.00 | 1,020.00 | 910.00 | 965.00 | 2,551,600 | 0 |
| 26-Nov-2025 | 1,160.00 | 1,160.00 | 1,000.00 | 1,005.00 | 12,858,900 | 0 |
| 25-Nov-2025 | 1,245.00 | 1,315.00 | 1,165.00 | 1,175.00 | 17,108,100 | 0 |
| 24-Nov-2025 | 1,270.00 | 1,315.00 | 1,200.00 | 1,245.00 | 17,098,000 | 0 |
| 21-Nov-2025 | 1,010.00 | 1,260.00 | 910.00 | 1,260.00 | 52,362,100 | 0 |
| 20-Nov-2025 | 810.00 | 1,010.00 | 810.00 | 1,010.00 | 11,406,900 | 0 |
| 19-Nov-2025 | 810.00 | 820.00 | 805.00 | 810.00 | 85,700 | 0 |
| 18-Nov-2025 | 820.00 | 820.00 | 805.00 | 810.00 | 104,900 | 0 |
| 17-Nov-2025 | 815.00 | 820.00 | 810.00 | 820.00 | 129,500 | 0 |
| 14-Nov-2025 | 810.00 | 815.00 | 805.00 | 815.00 | 94,700 | 0 |
| 13-Nov-2025 | 810.00 | 820.00 | 800.00 | 815.00 | 115,300 | 0 |
| 12-Nov-2025 | 820.00 | 825.00 | 805.00 | 810.00 | 330,000 | 0 |
| 11-Nov-2025 | 810.00 | 825.00 | 810.00 | 820.00 | 139,600 | 0 |
| 10-Nov-2025 | 820.00 | 830.00 | 805.00 | 805.00 | 253,300 | 0 |
| 07-Nov-2025 | 815.00 | 830.00 | 810.00 | 820.00 | 178,000 | 0 |
| 06-Nov-2025 | 820.00 | 820.00 | 810.00 | 815.00 | 124,500 | 0 |
| 05-Nov-2025 | 815.00 | 830.00 | 810.00 | 815.00 | 176,300 | 0 |
| 04-Nov-2025 | 825.00 | 850.00 | 815.00 | 830.00 | 114,200 | 0 |
| 03-Nov-2025 | 845.00 | 845.00 | 810.00 | 815.00 | 141,500 | 0 |
| 31-Oct-2025 | 825.00 | 845.00 | 805.00 | 835.00 | 46,900 | 0 |
| 30-Oct-2025 | 835.00 | 840.00 | 815.00 | 825.00 | 201,400 | 0 |
| 29-Oct-2025 | 835.00 | 835.00 | 820.00 | 835.00 | 82,900 | 0 |
| 28-Oct-2025 | 830.00 | 840.00 | 815.00 | 835.00 | 43,000 | 0 |
| 27-Oct-2025 | 850.00 | 850.00 | 800.00 | 830.00 | 512,300 | 0 |
| 24-Oct-2025 | 855.00 | 855.00 | 835.00 | 845.00 | 153,400 | 0 |
| 23-Oct-2025 | 865.00 | 865.00 | 835.00 | 855.00 | 97,100 | 0 |
| 22-Oct-2025 | 870.00 | 875.00 | 835.00 | 850.00 | 183,700 | 0 |
| 21-Oct-2025 | 870.00 | 890.00 | 840.00 | 865.00 | 246,200 | 0 |
| 20-Oct-2025 | 870.00 | 890.00 | 840.00 | 860.00 | 144,900 | 0 |
| 17-Oct-2025 | 895.00 | 900.00 | 840.00 | 865.00 | 381,000 | 0 |
| 16-Oct-2025 | 880.00 | 920.00 | 880.00 | 900.00 | 168,900 | 0 |
| 15-Oct-2025 | 890.00 | 960.00 | 875.00 | 875.00 | 360,100 | 0 |
| 14-Oct-2025 | 985.00 | 990.00 | 850.00 | 870.00 | 1,438,800 | 0 |
| 13-Oct-2025 | 1,060.00 | 1,120.00 | 905.00 | 930.00 | 6,848,100 | 0 |
| 10-Oct-2025 | 810.00 | 1,005.00 | 810.00 | 1,005.00 | 6,596,500 | 0 |
| 09-Oct-2025 | 845.00 | 860.00 | 805.00 | 805.00 | 590,600 | 0 |
| 08-Oct-2025 | 845.00 | 880.00 | 830.00 | 840.00 | 165,600 | 0 |
| 07-Oct-2025 | 860.00 | 875.00 | 845.00 | 845.00 | 128,200 | 0 |
| 06-Oct-2025 | 850.00 | 885.00 | 825.00 | 860.00 | 235,100 | 0 |
| 03-Oct-2025 | 885.00 | 890.00 | 850.00 | 850.00 | 108,200 | 0 |
| 02-Oct-2025 | 850.00 | 885.00 | 835.00 | 865.00 | 416,700 | 0 |
| 01-Oct-2025 | 850.00 | 870.00 | 845.00 | 845.00 | 383,700 | 0 |
| 30-Sep-2025 | 830.00 | 845.00 | 825.00 | 840.00 | 390,300 | 0 |
| 29-Sep-2025 | 820.00 | 840.00 | 810.00 | 825.00 | 298,000 | 0 |
| 26-Sep-2025 | 815.00 | 845.00 | 810.00 | 820.00 | 472,500 | 0 |
| 25-Sep-2025 | 810.00 | 835.00 | 790.00 | 820.00 | 383,600 | 0 |
| 24-Sep-2025 | 820.00 | 820.00 | 810.00 | 820.00 | 202,000 | 0 |
| 23-Sep-2025 | 810.00 | 825.00 | 810.00 | 815.00 | 167,900 | 0 |
| 22-Sep-2025 | 835.00 | 835.00 | 805.00 | 825.00 | 290,900 | 0 |
| 19-Sep-2025 | 825.00 | 845.00 | 810.00 | 835.00 | 117,400 | 0 |
| 18-Sep-2025 | 825.00 | 850.00 | 825.00 | 825.00 | 169,600 | 0 |
| 17-Sep-2025 | 890.00 | 890.00 | 800.00 | 820.00 | 1,115,500 | 0 |
| 16-Sep-2025 | 820.00 | 900.00 | 815.00 | 870.00 | 623,600 | 0 |
| 15-Sep-2025 | 830.00 | 860.00 | 810.00 | 820.00 | 261,800 | 0 |
| 12-Sep-2025 | 840.00 | 840.00 | 795.00 | 825.00 | 487,100 | 0 |
| 11-Sep-2025 | 850.00 | 870.00 | 810.00 | 825.00 | 1,318,300 | 0 |
| 10-Sep-2025 | 805.00 | 1,005.00 | 805.00 | 850.00 | 8,552,700 | 0 |
| 09-Sep-2025 | 810.00 | 825.00 | 800.00 | 805.00 | 251,800 | 0 |
| 08-Sep-2025 | 820.00 | 830.00 | 810.00 | 815.00 | 195,600 | 0 |
| 04-Sep-2025 | 830.00 | 845.00 | 820.00 | 830.00 | 45,400 | 0 |
| 03-Sep-2025 | 850.00 | 875.00 | 825.00 | 830.00 | 97,700 | 0 |
| 02-Sep-2025 | 815.00 | 875.00 | 810.00 | 850.00 | 175,500 | 0 |
| 01-Sep-2025 | 840.00 | 840.00 | 760.00 | 810.00 | 239,200 | 0 |
| 29-Aug-2025 | 875.00 | 875.00 | 800.00 | 840.00 | 337,500 | 0 |
| 28-Aug-2025 | 880.00 | 930.00 | 855.00 | 875.00 | 552,300 | 0 |
| 27-Aug-2025 | 865.00 | 885.00 | 860.00 | 875.00 | 404,500 | 0 |
| 26-Aug-2025 | 865.00 | 1,010.00 | 865.00 | 865.00 | 886,100 | 0 |
| 25-Aug-2025 | 875.00 | 890.00 | 855.00 | 865.00 | 172,700 | 0 |
| 22-Aug-2025 | 880.00 | 895.00 | 860.00 | 870.00 | 165,300 | 0 |
| 21-Aug-2025 | 890.00 | 895.00 | 865.00 | 890.00 | 200,800 | 0 |
| 20-Aug-2025 | 885.00 | 900.00 | 850.00 | 885.00 | 601,600 | 0 |
| 19-Aug-2025 | 875.00 | 890.00 | 865.00 | 885.00 | 174,600 | 0 |
| 15-Aug-2025 | 900.00 | 910.00 | 850.00 | 875.00 | 349,300 | 0 |
| 14-Aug-2025 | 915.00 | 950.00 | 880.00 | 895.00 | 258,900 | 0 |
| 13-Aug-2025 | 915.00 | 940.00 | 865.00 | 910.00 | 402,600 | 0 |
| 12-Aug-2025 | 925.00 | 945.00 | 845.00 | 895.00 | 1,057,400 | 0 |
| 11-Aug-2025 | 1,000.00 | 1,130.00 | 900.00 | 925.00 | 5,871,000 | 0 |
| 08-Aug-2025 | 815.00 | 965.00 | 760.00 | 965.00 | 3,729,400 | 0 |
| 07-Aug-2025 | 780.00 | 960.00 | 730.00 | 775.00 | 3,657,500 | 0 |
| 06-Aug-2025 | 735.00 | 775.00 | 735.00 | 770.00 | 135,700 | 0 |
| 05-Aug-2025 | 750.00 | 760.00 | 735.00 | 735.00 | 136,700 | 0 |
| 04-Aug-2025 | 770.00 | 770.00 | 725.00 | 750.00 | 88,900 | 0 |
| 01-Aug-2025 | 770.00 | 800.00 | 765.00 | 770.00 | 96,600 | 0 |
| 31-Jul-2025 | 800.00 | 800.00 | 770.00 | 770.00 | 109,000 | 0 |
| 30-Jul-2025 | 800.00 | 810.00 | 765.00 | 790.00 | 306,300 | 0 |
| 29-Jul-2025 | 820.00 | 825.00 | 790.00 | 805.00 | 395,500 | 0 |
| 28-Jul-2025 | 835.00 | 835.00 | 800.00 | 820.00 | 387,200 | 0 |
| 25-Jul-2025 | 860.00 | 905.00 | 800.00 | 825.00 | 309,900 | 0 |
| 24-Jul-2025 | 810.00 | 860.00 | 795.00 | 855.00 | 279,300 | 0 |
| 23-Jul-2025 | 820.00 | 825.00 | 810.00 | 810.00 | 95,700 | 0 |
| 22-Jul-2025 | 835.00 | 870.00 | 815.00 | 820.00 | 132,800 | 0 |