| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 705.00 | 705.00 | 690.00 | 695.00 | 3,068,000 | 0 |
| 09-Dec-2025 | 705.00 | 710.00 | 700.00 | 700.00 | 3,956,600 | 0 |
| 08-Dec-2025 | 715.00 | 715.00 | 705.00 | 705.00 | 2,141,700 | 0 |
| 05-Dec-2025 | 700.00 | 720.00 | 700.00 | 715.00 | 1,351,300 | 0 |
| 04-Dec-2025 | 710.00 | 710.00 | 700.00 | 700.00 | 2,397,600 | 0 |
| 03-Dec-2025 | 710.00 | 715.00 | 705.00 | 710.00 | 1,075,400 | 0 |
| 02-Dec-2025 | 715.00 | 720.00 | 710.00 | 710.00 | 1,395,400 | 0 |
| 01-Dec-2025 | 715.00 | 720.00 | 710.00 | 715.00 | 1,584,200 | 0 |
| 28-Nov-2025 | 715.00 | 715.00 | 710.00 | 710.00 | 1,761,900 | 0 |
| 27-Nov-2025 | 720.00 | 720.00 | 710.00 | 715.00 | 3,030,700 | 0 |
| 26-Nov-2025 | 720.00 | 720.00 | 710.00 | 720.00 | 2,490,100 | 0 |
| 25-Nov-2025 | 725.00 | 725.00 | 710.00 | 720.00 | 5,288,400 | 0 |
| 24-Nov-2025 | 720.00 | 725.00 | 715.00 | 725.00 | 2,312,400 | 0 |
| 21-Nov-2025 | 730.00 | 730.00 | 715.00 | 715.00 | 2,993,600 | 0 |
| 20-Nov-2025 | 735.00 | 735.00 | 725.00 | 725.00 | 1,728,600 | 0 |
| 19-Nov-2025 | 730.00 | 735.00 | 725.00 | 730.00 | 1,732,200 | 0 |
| 18-Nov-2025 | 740.00 | 740.00 | 720.00 | 730.00 | 2,335,000 | 0 |
| 17-Nov-2025 | 735.00 | 740.00 | 730.00 | 735.00 | 2,233,000 | 0 |
| 14-Nov-2025 | 740.00 | 745.00 | 730.00 | 730.00 | 1,797,900 | 0 |
| 13-Nov-2025 | 740.00 | 750.00 | 735.00 | 740.00 | 3,003,100 | 0 |
| 12-Nov-2025 | 730.00 | 740.00 | 705.00 | 740.00 | 11,970,800 | 0 |
| 11-Nov-2025 | 745.00 | 745.00 | 725.00 | 730.00 | 7,378,200 | 0 |
| 10-Nov-2025 | 745.00 | 755.00 | 735.00 | 745.00 | 6,148,400 | 0 |
| 07-Nov-2025 | 745.00 | 750.00 | 740.00 | 740.00 | 2,980,300 | 0 |
| 06-Nov-2025 | 755.00 | 755.00 | 740.00 | 745.00 | 2,972,000 | 0 |
| 05-Nov-2025 | 750.00 | 760.00 | 745.00 | 755.00 | 1,599,400 | 0 |
| 04-Nov-2025 | 755.00 | 765.00 | 745.00 | 755.00 | 2,865,200 | 0 |
| 03-Nov-2025 | 750.00 | 765.00 | 745.00 | 755.00 | 4,698,100 | 0 |
| 31-Oct-2025 | 790.00 | 800.00 | 735.00 | 745.00 | 15,804,500 | 0 |
| 30-Oct-2025 | 790.00 | 795.00 | 780.00 | 790.00 | 4,478,100 | 0 |
| 29-Oct-2025 | 790.00 | 800.00 | 785.00 | 790.00 | 2,612,300 | 0 |
| 28-Oct-2025 | 795.00 | 800.00 | 785.00 | 790.00 | 1,955,600 | 0 |
| 27-Oct-2025 | 795.00 | 815.00 | 780.00 | 790.00 | 7,413,600 | 0 |
| 24-Oct-2025 | 795.00 | 815.00 | 785.00 | 790.00 | 10,456,300 | 0 |
| 23-Oct-2025 | 770.00 | 790.00 | 770.00 | 785.00 | 5,859,300 | 0 |
| 22-Oct-2025 | 770.00 | 790.00 | 765.00 | 770.00 | 7,385,100 | 0 |
| 21-Oct-2025 | 740.00 | 765.00 | 735.00 | 765.00 | 8,313,200 | 0 |
| 20-Oct-2025 | 725.00 | 735.00 | 715.00 | 735.00 | 4,524,000 | 0 |
| 17-Oct-2025 | 745.00 | 745.00 | 715.00 | 725.00 | 7,429,300 | 0 |
| 16-Oct-2025 | 705.00 | 735.00 | 695.00 | 730.00 | 7,540,300 | 0 |
| 15-Oct-2025 | 710.00 | 710.00 | 690.00 | 700.00 | 2,762,400 | 0 |
| 14-Oct-2025 | 720.00 | 730.00 | 700.00 | 705.00 | 5,167,100 | 0 |
| 13-Oct-2025 | 700.00 | 725.00 | 695.00 | 715.00 | 9,100,200 | 0 |
| 10-Oct-2025 | 700.00 | 720.00 | 700.00 | 700.00 | 3,422,500 | 0 |
| 09-Oct-2025 | 685.00 | 700.00 | 680.00 | 700.00 | 3,301,000 | 0 |
| 08-Oct-2025 | 710.00 | 710.00 | 670.00 | 680.00 | 13,088,400 | 0 |
| 07-Oct-2025 | 725.00 | 725.00 | 705.00 | 710.00 | 3,859,900 | 0 |
| 06-Oct-2025 | 745.00 | 745.00 | 700.00 | 720.00 | 6,481,400 | 0 |
| 03-Oct-2025 | 740.00 | 750.00 | 730.00 | 745.00 | 3,206,600 | 0 |
| 02-Oct-2025 | 740.00 | 745.00 | 730.00 | 740.00 | 1,887,000 | 0 |
| 01-Oct-2025 | 735.00 | 740.00 | 730.00 | 735.00 | 1,659,100 | 0 |
| 30-Sep-2025 | 750.00 | 755.00 | 730.00 | 735.00 | 3,131,600 | 0 |
| 29-Sep-2025 | 740.00 | 755.00 | 740.00 | 745.00 | 4,907,800 | 0 |
| 26-Sep-2025 | 745.00 | 760.00 | 735.00 | 740.00 | 4,858,700 | 0 |
| 25-Sep-2025 | 735.00 | 755.00 | 735.00 | 740.00 | 4,362,800 | 0 |
| 24-Sep-2025 | 725.00 | 735.00 | 720.00 | 730.00 | 3,330,900 | 0 |
| 23-Sep-2025 | 720.00 | 725.00 | 710.00 | 725.00 | 2,307,600 | 0 |
| 22-Sep-2025 | 715.00 | 720.00 | 705.00 | 720.00 | 2,261,500 | 0 |
| 19-Sep-2025 | 715.00 | 715.00 | 710.00 | 715.00 | 1,024,700 | 0 |
| 18-Sep-2025 | 725.00 | 730.00 | 710.00 | 710.00 | 3,314,500 | 0 |
| 17-Sep-2025 | 730.00 | 735.00 | 715.00 | 720.00 | 3,421,400 | 0 |
| 16-Sep-2025 | 740.00 | 740.00 | 720.00 | 730.00 | 3,271,300 | 0 |
| 15-Sep-2025 | 740.00 | 745.00 | 725.00 | 730.00 | 3,535,000 | 0 |
| 12-Sep-2025 | 745.00 | 745.00 | 730.00 | 740.00 | 2,191,200 | 0 |
| 11-Sep-2025 | 735.00 | 750.00 | 730.00 | 745.00 | 2,044,600 | 0 |
| 10-Sep-2025 | 730.00 | 740.00 | 725.00 | 730.00 | 2,684,200 | 0 |
| 09-Sep-2025 | 735.00 | 740.00 | 715.00 | 730.00 | 4,124,100 | 0 |
| 08-Sep-2025 | 745.00 | 755.00 | 740.00 | 740.00 | 1,675,000 | 0 |
| 04-Sep-2025 | 765.00 | 770.00 | 750.00 | 750.00 | 1,606,800 | 0 |
| 03-Sep-2025 | 750.00 | 765.00 | 735.00 | 760.00 | 4,499,500 | 0 |
| 02-Sep-2025 | 735.00 | 750.00 | 735.00 | 740.00 | 2,569,400 | 0 |
| 01-Sep-2025 | 710.00 | 745.00 | 705.00 | 735.00 | 4,534,400 | 0 |
| 29-Aug-2025 | 760.00 | 765.00 | 735.00 | 750.00 | 4,400,600 | 0 |
| 28-Aug-2025 | 750.00 | 760.00 | 750.00 | 760.00 | 1,859,700 | 0 |
| 27-Aug-2025 | 755.00 | 770.00 | 740.00 | 745.00 | 4,487,200 | 0 |
| 26-Aug-2025 | 775.00 | 780.00 | 760.00 | 760.00 | 3,048,800 | 0 |
| 25-Aug-2025 | 780.00 | 795.00 | 770.00 | 770.00 | 2,623,000 | 0 |
| 22-Aug-2025 | 800.00 | 800.00 | 775.00 | 780.00 | 1,871,200 | 0 |
| 21-Aug-2025 | 800.00 | 805.00 | 785.00 | 790.00 | 4,691,100 | 0 |
| 20-Aug-2025 | 775.00 | 805.00 | 770.00 | 795.00 | 13,629,400 | 0 |
| 19-Aug-2025 | 760.00 | 780.00 | 755.00 | 770.00 | 3,851,600 | 0 |
| 15-Aug-2025 | 775.00 | 780.00 | 755.00 | 760.00 | 2,736,900 | 0 |
| 14-Aug-2025 | 745.00 | 775.00 | 740.00 | 775.00 | 8,345,000 | 0 |
| 13-Aug-2025 | 750.00 | 750.00 | 740.00 | 745.00 | 3,107,500 | 0 |
| 12-Aug-2025 | 755.00 | 770.00 | 740.00 | 750.00 | 7,709,200 | 0 |
| 11-Aug-2025 | 760.00 | 770.00 | 740.00 | 750.00 | 14,675,900 | 0 |
| 08-Aug-2025 | 775.00 | 780.00 | 765.00 | 775.00 | 2,095,200 | 0 |
| 07-Aug-2025 | 785.00 | 790.00 | 765.00 | 775.00 | 3,233,400 | 0 |
| 06-Aug-2025 | 800.00 | 800.00 | 770.00 | 780.00 | 3,244,500 | 0 |
| 05-Aug-2025 | 790.00 | 815.00 | 785.00 | 795.00 | 5,921,200 | 0 |
| 04-Aug-2025 | 785.00 | 790.00 | 760.00 | 785.00 | 4,655,500 | 0 |
| 01-Aug-2025 | 800.00 | 810.00 | 770.00 | 775.00 | 8,478,900 | 0 |
| 31-Jul-2025 | 875.00 | 890.00 | 750.00 | 800.00 | 41,736,900 | 0 |
| 30-Jul-2025 | 820.00 | 895.00 | 815.00 | 875.00 | 31,435,100 | 0 |
| 29-Jul-2025 | 820.00 | 820.00 | 805.00 | 815.00 | 4,608,100 | 0 |
| 28-Jul-2025 | 805.00 | 815.00 | 800.00 | 815.00 | 2,902,900 | 0 |
| 25-Jul-2025 | 800.00 | 810.00 | 800.00 | 805.00 | 4,352,400 | 0 |
| 24-Jul-2025 | 810.00 | 815.00 | 795.00 | 805.00 | 3,269,300 | 0 |
| 23-Jul-2025 | 815.00 | 815.00 | 800.00 | 810.00 | 1,351,600 | 0 |
| 22-Jul-2025 | 820.00 | 820.00 | 805.00 | 810.00 | 5,808,500 | 0 |