| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 540.00 | 575.00 | 520.00 | 560.00 | 386,500 | 0 |
| 08-Dec-2025 | 550.00 | 555.00 | 498.00 | 530.00 | 398,500 | 0 |
| 05-Dec-2025 | 615.00 | 615.00 | 550.00 | 550.00 | 973,300 | 0 |
| 04-Dec-2025 | 540.00 | 635.00 | 520.00 | 635.00 | 2,343,600 | 0 |
| 03-Dec-2025 | 575.00 | 615.00 | 510.00 | 510.00 | 782,200 | 0 |
| 02-Dec-2025 | 655.00 | 700.00 | 535.00 | 575.00 | 2,314,100 | 0 |
| 01-Dec-2025 | 466.00 | 585.00 | 466.00 | 585.00 | 2,390,600 | 0 |
| 28-Nov-2025 | 486.00 | 486.00 | 466.00 | 468.00 | 47,000 | 0 |
| 27-Nov-2025 | 482.00 | 494.00 | 480.00 | 484.00 | 36,700 | 0 |
| 26-Nov-2025 | 484.00 | 498.00 | 480.00 | 484.00 | 60,300 | 0 |
| 25-Nov-2025 | 490.00 | 494.00 | 484.00 | 484.00 | 31,900 | 0 |
| 24-Nov-2025 | 486.00 | 496.00 | 486.00 | 490.00 | 95,600 | 0 |
| 21-Nov-2025 | 488.00 | 505.00 | 476.00 | 486.00 | 76,900 | 0 |
| 20-Nov-2025 | 490.00 | 496.00 | 480.00 | 488.00 | 21,900 | 0 |
| 19-Nov-2025 | 488.00 | 515.00 | 476.00 | 490.00 | 92,600 | 0 |
| 18-Nov-2025 | 498.00 | 500.00 | 474.00 | 480.00 | 84,200 | 0 |
| 17-Nov-2025 | 496.00 | 515.00 | 490.00 | 498.00 | 92,700 | 0 |
| 14-Nov-2025 | 510.00 | 515.00 | 490.00 | 496.00 | 95,700 | 0 |
| 13-Nov-2025 | 510.00 | 515.00 | 492.00 | 510.00 | 90,000 | 0 |
| 12-Nov-2025 | 535.00 | 535.00 | 490.00 | 510.00 | 391,900 | 0 |
| 11-Nov-2025 | 620.00 | 635.00 | 535.00 | 535.00 | 1,361,100 | 0 |
| 10-Nov-2025 | 545.00 | 625.00 | 488.00 | 610.00 | 1,783,300 | 0 |
| 07-Nov-2025 | 466.00 | 570.00 | 458.00 | 505.00 | 3,288,700 | 0 |
| 06-Nov-2025 | 472.00 | 472.00 | 450.00 | 458.00 | 189,600 | 0 |
| 05-Nov-2025 | 488.00 | 494.00 | 458.00 | 472.00 | 467,100 | 0 |
| 04-Nov-2025 | 458.00 | 570.00 | 454.00 | 488.00 | 4,928,200 | 0 |
| 03-Nov-2025 | 488.00 | 510.00 | 452.00 | 456.00 | 210,600 | 0 |
| 31-Oct-2025 | 625.00 | 645.00 | 460.00 | 488.00 | 1,639,700 | 0 |
| 30-Oct-2025 | 418.00 | 520.00 | 414.00 | 520.00 | 922,700 | 0 |
| 29-Oct-2025 | 424.00 | 440.00 | 402.00 | 418.00 | 51,600 | 0 |
| 28-Oct-2025 | 430.00 | 434.00 | 408.00 | 424.00 | 33,500 | 0 |
| 27-Oct-2025 | 400.00 | 452.00 | 398.00 | 414.00 | 41,100 | 0 |
| 24-Oct-2025 | 420.00 | 420.00 | 398.00 | 416.00 | 50,400 | 0 |
| 23-Oct-2025 | 402.00 | 440.00 | 400.00 | 418.00 | 77,800 | 0 |
| 22-Oct-2025 | 420.00 | 442.00 | 402.00 | 420.00 | 107,600 | 0 |
| 21-Oct-2025 | 400.00 | 490.00 | 400.00 | 420.00 | 335,700 | 0 |
| 20-Oct-2025 | 402.00 | 420.00 | 400.00 | 400.00 | 11,100 | 0 |
| 17-Oct-2025 | 410.00 | 450.00 | 402.00 | 402.00 | 57,000 | 0 |
| 16-Oct-2025 | 442.00 | 442.00 | 422.00 | 424.00 | 5,500 | 0 |
| 15-Oct-2025 | 434.00 | 464.00 | 432.00 | 432.00 | 36,200 | 0 |
| 14-Oct-2025 | 452.00 | 470.00 | 420.00 | 432.00 | 105,000 | 0 |
| 13-Oct-2025 | 476.00 | 476.00 | 444.00 | 452.00 | 28,100 | 0 |
| 10-Oct-2025 | 462.00 | 484.00 | 436.00 | 474.00 | 122,800 | 0 |
| 09-Oct-2025 | 482.00 | 494.00 | 450.00 | 478.00 | 62,000 | 0 |
| 08-Oct-2025 | 426.00 | 550.00 | 426.00 | 482.00 | 473,100 | 0 |
| 07-Oct-2025 | 470.00 | 476.00 | 440.00 | 450.00 | 60,300 | 0 |
| 06-Oct-2025 | 480.00 | 520.00 | 464.00 | 480.00 | 34,600 | 0 |
| 03-Oct-2025 | 494.00 | 498.00 | 470.00 | 492.00 | 64,500 | 0 |
| 02-Oct-2025 | 482.00 | 498.00 | 460.00 | 494.00 | 44,800 | 0 |
| 01-Oct-2025 | 480.00 | 480.00 | 450.00 | 478.00 | 70,800 | 0 |
| 30-Sep-2025 | 496.00 | 505.00 | 478.00 | 480.00 | 100,800 | 0 |
| 29-Sep-2025 | 500.00 | 510.00 | 478.00 | 494.00 | 98,600 | 0 |
| 26-Sep-2025 | 570.00 | 610.00 | 498.00 | 500.00 | 346,700 | 0 |
| 25-Sep-2025 | 635.00 | 635.00 | 530.00 | 550.00 | 369,100 | 0 |
| 24-Sep-2025 | 610.00 | 645.00 | 555.00 | 610.00 | 1,014,600 | 0 |
| 23-Sep-2025 | 680.00 | 680.00 | 580.00 | 605.00 | 1,270,600 | 0 |
| 22-Sep-2025 | 665.00 | 680.00 | 610.00 | 680.00 | 1,786,500 | 0 |
| 19-Sep-2025 | 525.00 | 545.00 | 446.00 | 545.00 | 693,600 | 0 |
| 18-Sep-2025 | 372.00 | 436.00 | 372.00 | 436.00 | 396,700 | 0 |
| 17-Sep-2025 | 380.00 | 380.00 | 342.00 | 350.00 | 141,400 | 0 |
| 16-Sep-2025 | 380.00 | 388.00 | 368.00 | 376.00 | 71,500 | 0 |
| 15-Sep-2025 | 388.00 | 388.00 | 366.00 | 380.00 | 54,700 | 0 |
| 12-Sep-2025 | 392.00 | 404.00 | 374.00 | 388.00 | 43,200 | 0 |
| 11-Sep-2025 | 400.00 | 414.00 | 376.00 | 394.00 | 61,400 | 0 |
| 10-Sep-2025 | 404.00 | 424.00 | 392.00 | 400.00 | 52,100 | 0 |
| 09-Sep-2025 | 458.00 | 525.00 | 378.00 | 400.00 | 1,260,800 | 0 |
| 08-Sep-2025 | 360.00 | 430.00 | 358.00 | 430.00 | 953,500 | 0 |
| 04-Sep-2025 | 370.00 | 374.00 | 342.00 | 344.00 | 83,400 | 0 |
| 03-Sep-2025 | 400.00 | 400.00 | 366.00 | 370.00 | 91,100 | 0 |
| 02-Sep-2025 | 440.00 | 440.00 | 384.00 | 388.00 | 195,500 | 0 |
| 01-Sep-2025 | 414.00 | 525.00 | 372.00 | 380.00 | 966,200 | 0 |
| 29-Aug-2025 | 390.00 | 486.00 | 360.00 | 430.00 | 1,588,900 | 0 |
| 28-Aug-2025 | 334.00 | 412.00 | 320.00 | 390.00 | 1,743,500 | 0 |
| 27-Aug-2025 | 300.00 | 360.00 | 300.00 | 330.00 | 528,300 | 0 |
| 26-Aug-2025 | 306.00 | 320.00 | 296.00 | 300.00 | 66,800 | 0 |
| 25-Aug-2025 | 316.00 | 316.00 | 300.00 | 306.00 | 7,400 | 0 |
| 22-Aug-2025 | 310.00 | 340.00 | 294.00 | 296.00 | 104,100 | 0 |
| 21-Aug-2025 | 316.00 | 372.00 | 292.00 | 310.00 | 702,100 | 0 |
| 20-Aug-2025 | 304.00 | 312.00 | 286.00 | 298.00 | 76,600 | 0 |
| 19-Aug-2025 | 292.00 | 302.00 | 284.00 | 286.00 | 25,700 | 0 |
| 15-Aug-2025 | 300.00 | 302.00 | 284.00 | 292.00 | 2,200 | 0 |
| 14-Aug-2025 | 296.00 | 302.00 | 284.00 | 298.00 | 4,300 | 0 |
| 13-Aug-2025 | 290.00 | 298.00 | 290.00 | 296.00 | 1,000 | 0 |
| 12-Aug-2025 | 300.00 | 300.00 | 288.00 | 298.00 | 5,200 | 0 |
| 11-Aug-2025 | 300.00 | 302.00 | 282.00 | 300.00 | 3,300 | 0 |
| 08-Aug-2025 | 284.00 | 300.00 | 284.00 | 300.00 | 15,300 | 0 |
| 07-Aug-2025 | 296.00 | 296.00 | 296.00 | 296.00 | 0 | 0 |
| 06-Aug-2025 | 296.00 | 296.00 | 296.00 | 296.00 | 200 | 0 |
| 05-Aug-2025 | 290.00 | 302.00 | 290.00 | 294.00 | 5,200 | 0 |
| 04-Aug-2025 | 300.00 | 300.00 | 286.00 | 300.00 | 11,300 | 0 |
| 01-Aug-2025 | 286.00 | 308.00 | 286.00 | 300.00 | 8,200 | 0 |
| 31-Jul-2025 | 298.00 | 300.00 | 298.00 | 300.00 | 3,400 | 0 |
| 30-Jul-2025 | 298.00 | 298.00 | 294.00 | 298.00 | 22,700 | 0 |
| 29-Jul-2025 | 292.00 | 308.00 | 292.00 | 306.00 | 29,400 | 0 |
| 28-Jul-2025 | 308.00 | 308.00 | 298.00 | 304.00 | 22,100 | 0 |
| 25-Jul-2025 | 310.00 | 310.00 | 306.00 | 308.00 | 14,700 | 0 |
| 24-Jul-2025 | 292.00 | 314.00 | 292.00 | 302.00 | 11,800 | 0 |
| 23-Jul-2025 | 310.00 | 312.00 | 294.00 | 306.00 | 2,300 | 0 |
| 22-Jul-2025 | 314.00 | 318.00 | 300.00 | 302.00 | 6,800 | 0 |
| 21-Jul-2025 | 298.00 | 314.00 | 292.00 | 300.00 | 33,200 | 0 |