| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 570.00 | 575.00 | 560.00 | 565.00 | 4,453,900 | 0 |
| 08-Dec-2025 | 570.00 | 575.00 | 565.00 | 570.00 | 2,989,900 | 0 |
| 05-Dec-2025 | 570.00 | 575.00 | 565.00 | 570.00 | 2,320,800 | 0 |
| 04-Dec-2025 | 565.00 | 570.00 | 560.00 | 570.00 | 3,066,700 | 0 |
| 03-Dec-2025 | 565.00 | 570.00 | 560.00 | 565.00 | 2,878,700 | 0 |
| 02-Dec-2025 | 565.00 | 570.00 | 560.00 | 565.00 | 4,168,700 | 0 |
| 01-Dec-2025 | 570.00 | 570.00 | 560.00 | 565.00 | 4,038,500 | 0 |
| 28-Nov-2025 | 565.00 | 570.00 | 565.00 | 570.00 | 3,602,300 | 0 |
| 27-Nov-2025 | 575.00 | 575.00 | 560.00 | 565.00 | 9,545,300 | 0 |
| 26-Nov-2025 | 575.00 | 580.00 | 570.00 | 575.00 | 5,175,900 | 0 |
| 25-Nov-2025 | 575.00 | 580.00 | 570.00 | 575.00 | 2,078,200 | 0 |
| 24-Nov-2025 | 585.00 | 585.00 | 575.00 | 575.00 | 7,631,200 | 0 |
| 21-Nov-2025 | 580.00 | 585.00 | 575.00 | 580.00 | 1,688,100 | 0 |
| 20-Nov-2025 | 580.00 | 585.00 | 575.00 | 580.00 | 2,894,600 | 0 |
| 19-Nov-2025 | 575.00 | 580.00 | 570.00 | 580.00 | 2,651,300 | 0 |
| 18-Nov-2025 | 585.00 | 585.00 | 575.00 | 575.00 | 5,460,600 | 0 |
| 17-Nov-2025 | 585.00 | 585.00 | 575.00 | 580.00 | 5,587,000 | 0 |
| 14-Nov-2025 | 585.00 | 595.00 | 580.00 | 585.00 | 5,140,700 | 0 |
| 13-Nov-2025 | 575.00 | 585.00 | 575.00 | 580.00 | 2,860,100 | 0 |
| 12-Nov-2025 | 585.00 | 585.00 | 575.00 | 580.00 | 2,825,200 | 0 |
| 11-Nov-2025 | 580.00 | 585.00 | 575.00 | 585.00 | 2,916,300 | 0 |
| 10-Nov-2025 | 585.00 | 585.00 | 570.00 | 575.00 | 7,119,300 | 0 |
| 07-Nov-2025 | 585.00 | 590.00 | 580.00 | 580.00 | 2,710,800 | 0 |
| 06-Nov-2025 | 580.00 | 585.00 | 580.00 | 585.00 | 3,620,500 | 0 |
| 05-Nov-2025 | 580.00 | 580.00 | 575.00 | 580.00 | 1,589,200 | 0 |
| 04-Nov-2025 | 585.00 | 585.00 | 580.00 | 580.00 | 5,037,500 | 0 |
| 03-Nov-2025 | 590.00 | 595.00 | 575.00 | 580.00 | 7,832,900 | 0 |
| 31-Oct-2025 | 585.00 | 590.00 | 580.00 | 590.00 | 3,396,000 | 0 |
| 30-Oct-2025 | 590.00 | 590.00 | 580.00 | 585.00 | 4,829,900 | 0 |
| 29-Oct-2025 | 585.00 | 590.00 | 580.00 | 590.00 | 3,912,500 | 0 |
| 28-Oct-2025 | 585.00 | 590.00 | 580.00 | 580.00 | 2,473,800 | 0 |
| 27-Oct-2025 | 580.00 | 600.00 | 575.00 | 580.00 | 5,825,600 | 0 |
| 24-Oct-2025 | 585.00 | 585.00 | 580.00 | 580.00 | 2,124,700 | 0 |
| 23-Oct-2025 | 580.00 | 585.00 | 575.00 | 580.00 | 2,088,800 | 0 |
| 22-Oct-2025 | 575.00 | 585.00 | 570.00 | 575.00 | 3,889,400 | 0 |
| 21-Oct-2025 | 570.00 | 575.00 | 565.00 | 570.00 | 4,928,300 | 0 |
| 20-Oct-2025 | 560.00 | 570.00 | 555.00 | 570.00 | 3,456,400 | 0 |
| 17-Oct-2025 | 560.00 | 565.00 | 555.00 | 560.00 | 3,213,100 | 0 |
| 16-Oct-2025 | 560.00 | 565.00 | 560.00 | 560.00 | 2,140,200 | 0 |
| 15-Oct-2025 | 560.00 | 565.00 | 555.00 | 560.00 | 3,814,400 | 0 |
| 14-Oct-2025 | 570.00 | 570.00 | 560.00 | 565.00 | 6,391,600 | 0 |
| 13-Oct-2025 | 565.00 | 570.00 | 560.00 | 565.00 | 2,472,400 | 0 |
| 10-Oct-2025 | 570.00 | 570.00 | 560.00 | 570.00 | 2,909,200 | 0 |
| 09-Oct-2025 | 565.00 | 570.00 | 560.00 | 570.00 | 7,119,900 | 0 |
| 08-Oct-2025 | 575.00 | 575.00 | 550.00 | 565.00 | 8,797,600 | 0 |
| 07-Oct-2025 | 575.00 | 575.00 | 565.00 | 575.00 | 8,313,500 | 0 |
| 06-Oct-2025 | 580.00 | 580.00 | 575.00 | 575.00 | 3,313,900 | 0 |
| 03-Oct-2025 | 575.00 | 585.00 | 575.00 | 575.00 | 4,566,600 | 0 |
| 02-Oct-2025 | 580.00 | 585.00 | 575.00 | 585.00 | 2,698,400 | 0 |
| 01-Oct-2025 | 585.00 | 585.00 | 575.00 | 575.00 | 4,774,300 | 0 |
| 30-Sep-2025 | 585.00 | 590.00 | 580.00 | 585.00 | 2,881,900 | 0 |
| 29-Sep-2025 | 585.00 | 590.00 | 580.00 | 585.00 | 2,547,600 | 0 |
| 26-Sep-2025 | 585.00 | 590.00 | 580.00 | 585.00 | 3,015,900 | 0 |
| 25-Sep-2025 | 585.00 | 590.00 | 580.00 | 585.00 | 4,109,800 | 0 |
| 24-Sep-2025 | 590.00 | 595.00 | 580.00 | 585.00 | 3,930,900 | 0 |
| 23-Sep-2025 | 585.00 | 595.00 | 580.00 | 590.00 | 3,111,100 | 0 |
| 22-Sep-2025 | 590.00 | 590.00 | 580.00 | 585.00 | 4,623,900 | 0 |
| 19-Sep-2025 | 585.00 | 590.00 | 580.00 | 590.00 | 3,148,600 | 0 |
| 18-Sep-2025 | 580.00 | 585.00 | 580.00 | 585.00 | 2,217,500 | 0 |
| 17-Sep-2025 | 590.00 | 590.00 | 580.00 | 580.00 | 4,537,800 | 0 |
| 16-Sep-2025 | 590.00 | 595.00 | 585.00 | 585.00 | 3,002,200 | 0 |
| 15-Sep-2025 | 575.00 | 590.00 | 575.00 | 590.00 | 5,213,200 | 0 |
| 12-Sep-2025 | 580.00 | 585.00 | 575.00 | 575.00 | 5,790,800 | 0 |
| 11-Sep-2025 | 580.00 | 585.00 | 575.00 | 580.00 | 4,391,100 | 0 |
| 10-Sep-2025 | 580.00 | 585.00 | 575.00 | 580.00 | 3,488,900 | 0 |
| 09-Sep-2025 | 585.00 | 585.00 | 575.00 | 575.00 | 4,068,700 | 0 |
| 08-Sep-2025 | 585.00 | 590.00 | 580.00 | 585.00 | 4,402,200 | 0 |
| 04-Sep-2025 | 585.00 | 590.00 | 580.00 | 585.00 | 4,036,000 | 0 |
| 03-Sep-2025 | 590.00 | 590.00 | 585.00 | 590.00 | 2,995,100 | 0 |
| 02-Sep-2025 | 580.00 | 590.00 | 580.00 | 590.00 | 3,225,300 | 0 |
| 01-Sep-2025 | 570.00 | 580.00 | 560.00 | 575.00 | 10,890,100 | 0 |
| 29-Aug-2025 | 590.00 | 590.00 | 575.00 | 580.00 | 7,761,200 | 0 |
| 28-Aug-2025 | 595.00 | 595.00 | 590.00 | 595.00 | 2,257,500 | 0 |
| 27-Aug-2025 | 595.00 | 600.00 | 590.00 | 590.00 | 3,834,800 | 0 |
| 26-Aug-2025 | 595.00 | 600.00 | 590.00 | 595.00 | 5,369,700 | 0 |
| 25-Aug-2025 | 590.00 | 600.00 | 585.00 | 595.00 | 7,601,000 | 0 |
| 22-Aug-2025 | 580.00 | 590.00 | 580.00 | 585.00 | 4,209,300 | 0 |
| 21-Aug-2025 | 585.00 | 590.00 | 580.00 | 585.00 | 4,868,200 | 0 |
| 20-Aug-2025 | 585.00 | 590.00 | 580.00 | 585.00 | 4,802,100 | 0 |
| 19-Aug-2025 | 585.00 | 590.00 | 580.00 | 585.00 | 3,532,700 | 0 |
| 15-Aug-2025 | 585.00 | 585.00 | 580.00 | 585.00 | 3,951,100 | 0 |
| 14-Aug-2025 | 600.00 | 600.00 | 585.00 | 585.00 | 7,919,600 | 0 |
| 13-Aug-2025 | 585.00 | 600.00 | 585.00 | 595.00 | 6,773,300 | 0 |
| 12-Aug-2025 | 590.00 | 595.00 | 585.00 | 585.00 | 6,105,600 | 0 |
| 11-Aug-2025 | 585.00 | 590.00 | 575.00 | 585.00 | 4,961,500 | 0 |
| 08-Aug-2025 | 585.00 | 590.00 | 580.00 | 580.00 | 5,770,200 | 0 |
| 07-Aug-2025 | 580.00 | 585.00 | 580.00 | 585.00 | 3,061,400 | 0 |
| 06-Aug-2025 | 580.00 | 585.00 | 575.00 | 580.00 | 3,521,500 | 0 |
| 05-Aug-2025 | 575.00 | 580.00 | 575.00 | 575.00 | 5,004,500 | 0 |
| 04-Aug-2025 | 580.00 | 585.00 | 570.00 | 575.00 | 6,463,200 | 0 |
| 01-Aug-2025 | 575.00 | 585.00 | 575.00 | 580.00 | 4,531,700 | 0 |
| 31-Jul-2025 | 585.00 | 590.00 | 575.00 | 575.00 | 13,429,300 | 0 |
| 30-Jul-2025 | 600.00 | 600.00 | 585.00 | 600.00 | 7,343,500 | 0 |
| 29-Jul-2025 | 610.00 | 610.00 | 595.00 | 600.00 | 7,171,200 | 0 |
| 28-Jul-2025 | 605.00 | 615.00 | 605.00 | 610.00 | 2,661,600 | 0 |
| 25-Jul-2025 | 610.00 | 615.00 | 605.00 | 605.00 | 7,202,100 | 0 |
| 24-Jul-2025 | 610.00 | 615.00 | 600.00 | 605.00 | 5,015,000 | 0 |
| 23-Jul-2025 | 610.00 | 615.00 | 600.00 | 605.00 | 6,182,200 | 0 |
| 22-Jul-2025 | 610.00 | 615.00 | 605.00 | 610.00 | 4,036,300 | 0 |
| 21-Jul-2025 | 620.00 | 625.00 | 605.00 | 610.00 | 7,638,200 | 0 |