| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 725.00 | 770.00 | 710.00 | 715.00 | 2,239,600 | 0 |
| 09-Dec-2025 | 730.00 | 745.00 | 710.00 | 715.00 | 1,533,600 | 0 |
| 08-Dec-2025 | 710.00 | 730.00 | 695.00 | 730.00 | 2,183,700 | 0 |
| 05-Dec-2025 | 690.00 | 700.00 | 670.00 | 695.00 | 501,500 | 0 |
| 04-Dec-2025 | 710.00 | 720.00 | 685.00 | 690.00 | 750,000 | 0 |
| 03-Dec-2025 | 720.00 | 730.00 | 695.00 | 695.00 | 850,200 | 0 |
| 02-Dec-2025 | 715.00 | 720.00 | 695.00 | 710.00 | 760,300 | 0 |
| 01-Dec-2025 | 695.00 | 720.00 | 680.00 | 715.00 | 1,415,800 | 0 |
| 28-Nov-2025 | 695.00 | 710.00 | 685.00 | 695.00 | 913,300 | 0 |
| 27-Nov-2025 | 715.00 | 755.00 | 690.00 | 695.00 | 2,212,300 | 0 |
| 26-Nov-2025 | 675.00 | 740.00 | 670.00 | 715.00 | 2,816,400 | 0 |
| 25-Nov-2025 | 670.00 | 685.00 | 645.00 | 675.00 | 2,224,700 | 0 |
| 24-Nov-2025 | 680.00 | 710.00 | 655.00 | 675.00 | 4,202,200 | 0 |
| 21-Nov-2025 | 715.00 | 735.00 | 665.00 | 680.00 | 10,440,700 | 0 |
| 20-Nov-2025 | 735.00 | 735.00 | 660.00 | 710.00 | 7,431,200 | 0 |
| 19-Nov-2025 | 685.00 | 765.00 | 675.00 | 725.00 | 10,503,700 | 0 |
| 18-Nov-2025 | 630.00 | 700.00 | 625.00 | 685.00 | 4,310,000 | 0 |
| 17-Nov-2025 | 630.00 | 675.00 | 600.00 | 630.00 | 1,032,400 | 0 |
| 14-Nov-2025 | 635.00 | 665.00 | 630.00 | 630.00 | 463,900 | 0 |
| 13-Nov-2025 | 630.00 | 680.00 | 620.00 | 665.00 | 1,942,500 | 0 |
| 12-Nov-2025 | 660.00 | 660.00 | 590.00 | 630.00 | 1,220,800 | 0 |
| 11-Nov-2025 | 675.00 | 695.00 | 630.00 | 630.00 | 2,276,600 | 0 |
| 10-Nov-2025 | 620.00 | 685.00 | 620.00 | 670.00 | 3,693,600 | 0 |
| 07-Nov-2025 | 630.00 | 685.00 | 585.00 | 620.00 | 8,397,200 | 0 |
| 06-Nov-2025 | 530.00 | 620.00 | 530.00 | 615.00 | 8,037,300 | 0 |
| 05-Nov-2025 | 545.00 | 545.00 | 530.00 | 530.00 | 1,020,100 | 0 |
| 04-Nov-2025 | 535.00 | 545.00 | 535.00 | 535.00 | 3,572,500 | 0 |
| 03-Nov-2025 | 550.00 | 565.00 | 535.00 | 535.00 | 1,904,800 | 0 |
| 31-Oct-2025 | 540.00 | 540.00 | 505.00 | 525.00 | 2,029,200 | 0 |
| 30-Oct-2025 | 500.00 | 550.00 | 494.00 | 540.00 | 2,925,300 | 0 |
| 29-Oct-2025 | 500.00 | 500.00 | 496.00 | 500.00 | 599,200 | 0 |
| 28-Oct-2025 | 500.00 | 505.00 | 494.00 | 500.00 | 1,057,300 | 0 |
| 27-Oct-2025 | 545.00 | 545.00 | 496.00 | 505.00 | 942,800 | 0 |
| 24-Oct-2025 | 555.00 | 555.00 | 535.00 | 540.00 | 1,024,700 | 0 |
| 23-Oct-2025 | 560.00 | 575.00 | 530.00 | 560.00 | 1,596,100 | 0 |
| 22-Oct-2025 | 550.00 | 575.00 | 525.00 | 560.00 | 2,516,500 | 0 |
| 21-Oct-2025 | 498.00 | 555.00 | 498.00 | 550.00 | 2,411,300 | 0 |
| 20-Oct-2025 | 496.00 | 530.00 | 488.00 | 498.00 | 829,200 | 0 |
| 17-Oct-2025 | 520.00 | 525.00 | 486.00 | 496.00 | 1,207,300 | 0 |
| 16-Oct-2025 | 515.00 | 540.00 | 505.00 | 525.00 | 1,068,200 | 0 |
| 15-Oct-2025 | 505.00 | 530.00 | 480.00 | 510.00 | 1,474,900 | 0 |
| 14-Oct-2025 | 550.00 | 550.00 | 492.00 | 505.00 | 1,942,300 | 0 |
| 13-Oct-2025 | 550.00 | 570.00 | 540.00 | 545.00 | 1,833,200 | 0 |
| 10-Oct-2025 | 545.00 | 560.00 | 515.00 | 555.00 | 3,065,700 | 0 |
| 09-Oct-2025 | 595.00 | 600.00 | 515.00 | 540.00 | 3,439,800 | 0 |
| 08-Oct-2025 | 600.00 | 605.00 | 545.00 | 570.00 | 2,606,300 | 0 |
| 07-Oct-2025 | 625.00 | 645.00 | 575.00 | 600.00 | 9,615,200 | 0 |
| 06-Oct-2025 | 486.00 | 605.00 | 470.00 | 605.00 | 21,519,400 | 0 |
| 03-Oct-2025 | 492.00 | 505.00 | 476.00 | 486.00 | 5,021,200 | 0 |
| 02-Oct-2025 | 462.00 | 494.00 | 448.00 | 488.00 | 6,398,300 | 0 |
| 01-Oct-2025 | 460.00 | 478.00 | 448.00 | 460.00 | 2,015,200 | 0 |
| 30-Sep-2025 | 486.00 | 486.00 | 458.00 | 462.00 | 3,168,000 | 0 |
| 29-Sep-2025 | 440.00 | 486.00 | 438.00 | 478.00 | 12,607,800 | 0 |
| 26-Sep-2025 | 402.00 | 438.00 | 402.00 | 432.00 | 8,877,300 | 0 |
| 25-Sep-2025 | 410.00 | 412.00 | 400.00 | 402.00 | 905,300 | 0 |
| 24-Sep-2025 | 420.00 | 420.00 | 390.00 | 410.00 | 2,148,600 | 0 |
| 23-Sep-2025 | 400.00 | 426.00 | 390.00 | 412.00 | 8,456,800 | 0 |
| 22-Sep-2025 | 382.00 | 396.00 | 380.00 | 396.00 | 14,433,700 | 0 |
| 19-Sep-2025 | 370.00 | 382.00 | 370.00 | 378.00 | 3,891,200 | 0 |
| 18-Sep-2025 | 368.00 | 370.00 | 362.00 | 370.00 | 1,599,600 | 0 |
| 17-Sep-2025 | 372.00 | 378.00 | 364.00 | 370.00 | 392,600 | 0 |
| 16-Sep-2025 | 374.00 | 374.00 | 368.00 | 372.00 | 69,000 | 0 |
| 15-Sep-2025 | 376.00 | 380.00 | 372.00 | 372.00 | 311,600 | 0 |
| 12-Sep-2025 | 374.00 | 376.00 | 360.00 | 376.00 | 172,500 | 0 |
| 11-Sep-2025 | 362.00 | 374.00 | 360.00 | 374.00 | 576,400 | 0 |
| 10-Sep-2025 | 358.00 | 370.00 | 358.00 | 362.00 | 584,900 | 0 |
| 09-Sep-2025 | 368.00 | 372.00 | 358.00 | 358.00 | 1,567,100 | 0 |
| 08-Sep-2025 | 378.00 | 380.00 | 366.00 | 368.00 | 1,447,100 | 0 |
| 04-Sep-2025 | 382.00 | 390.00 | 374.00 | 376.00 | 1,047,900 | 0 |
| 03-Sep-2025 | 380.00 | 382.00 | 376.00 | 380.00 | 1,140,800 | 0 |
| 02-Sep-2025 | 374.00 | 380.00 | 370.00 | 380.00 | 786,000 | 0 |
| 01-Sep-2025 | 372.00 | 374.00 | 356.00 | 370.00 | 443,900 | 0 |
| 29-Aug-2025 | 376.00 | 380.00 | 368.00 | 376.00 | 2,319,700 | 0 |
| 28-Aug-2025 | 362.00 | 376.00 | 362.00 | 370.00 | 2,100,000 | 0 |
| 27-Aug-2025 | 356.00 | 360.00 | 348.00 | 356.00 | 433,100 | 0 |
| 26-Aug-2025 | 362.00 | 362.00 | 352.00 | 356.00 | 79,500 | 0 |
| 25-Aug-2025 | 360.00 | 362.00 | 358.00 | 358.00 | 182,300 | 0 |
| 22-Aug-2025 | 360.00 | 360.00 | 350.00 | 358.00 | 20,200 | 0 |
| 21-Aug-2025 | 356.00 | 360.00 | 350.00 | 360.00 | 153,800 | 0 |
| 20-Aug-2025 | 356.00 | 358.00 | 352.00 | 356.00 | 140,400 | 0 |
| 19-Aug-2025 | 356.00 | 360.00 | 340.00 | 354.00 | 313,600 | 0 |
| 15-Aug-2025 | 354.00 | 354.00 | 346.00 | 354.00 | 74,200 | 0 |
| 14-Aug-2025 | 352.00 | 356.00 | 352.00 | 356.00 | 42,000 | 0 |
| 13-Aug-2025 | 360.00 | 360.00 | 354.00 | 356.00 | 28,000 | 0 |
| 12-Aug-2025 | 360.00 | 360.00 | 354.00 | 358.00 | 59,200 | 0 |
| 11-Aug-2025 | 352.00 | 360.00 | 348.00 | 360.00 | 66,100 | 0 |
| 08-Aug-2025 | 360.00 | 360.00 | 354.00 | 356.00 | 12,400 | 0 |
| 07-Aug-2025 | 364.00 | 364.00 | 358.00 | 362.00 | 18,000 | 0 |
| 06-Aug-2025 | 370.00 | 372.00 | 350.00 | 364.00 | 185,500 | 0 |
| 05-Aug-2025 | 366.00 | 372.00 | 366.00 | 370.00 | 94,500 | 0 |
| 04-Aug-2025 | 370.00 | 370.00 | 364.00 | 370.00 | 97,800 | 0 |
| 01-Aug-2025 | 368.00 | 374.00 | 358.00 | 372.00 | 666,900 | 0 |
| 31-Jul-2025 | 362.00 | 376.00 | 362.00 | 370.00 | 208,600 | 0 |
| 30-Jul-2025 | 378.00 | 378.00 | 368.00 | 368.00 | 545,100 | 0 |
| 29-Jul-2025 | 374.00 | 378.00 | 374.00 | 378.00 | 80,100 | 0 |
| 28-Jul-2025 | 380.00 | 382.00 | 374.00 | 374.00 | 127,000 | 0 |
| 25-Jul-2025 | 372.00 | 382.00 | 368.00 | 382.00 | 129,400 | 0 |
| 24-Jul-2025 | 374.00 | 382.00 | 372.00 | 372.00 | 45,300 | 0 |
| 23-Jul-2025 | 388.00 | 388.00 | 370.00 | 374.00 | 442,200 | 0 |
| 22-Jul-2025 | 382.00 | 390.00 | 374.00 | 374.00 | 799,400 | 0 |