| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,330.00 | 1,465.00 | 1,300.00 | 1,425.00 | 3,513,400 | 0 |
| 08-Dec-2025 | 1,445.00 | 1,445.00 | 1,320.00 | 1,330.00 | 5,637,300 | 0 |
| 05-Dec-2025 | 1,445.00 | 1,470.00 | 1,395.00 | 1,445.00 | 1,506,000 | 0 |
| 04-Dec-2025 | 1,600.00 | 1,620.00 | 1,425.00 | 1,450.00 | 6,711,900 | 0 |
| 03-Dec-2025 | 1,555.00 | 1,725.00 | 1,520.00 | 1,595.00 | 14,120,100 | 0 |
| 02-Dec-2025 | 1,440.00 | 1,565.00 | 1,420.00 | 1,540.00 | 3,036,300 | 0 |
| 01-Dec-2025 | 1,345.00 | 1,480.00 | 1,340.00 | 1,435.00 | 2,313,700 | 0 |
| 28-Nov-2025 | 1,350.00 | 1,420.00 | 1,310.00 | 1,345.00 | 1,452,400 | 0 |
| 27-Nov-2025 | 1,320.00 | 1,320.00 | 1,205.00 | 1,315.00 | 1,839,300 | 0 |
| 26-Nov-2025 | 1,355.00 | 1,380.00 | 1,290.00 | 1,320.00 | 2,799,500 | 0 |
| 25-Nov-2025 | 1,445.00 | 1,490.00 | 1,340.00 | 1,355.00 | 2,833,600 | 0 |
| 24-Nov-2025 | 1,440.00 | 1,490.00 | 1,400.00 | 1,445.00 | 2,487,500 | 0 |
| 21-Nov-2025 | 1,450.00 | 1,450.00 | 1,395.00 | 1,440.00 | 1,929,000 | 0 |
| 20-Nov-2025 | 1,485.00 | 1,540.00 | 1,410.00 | 1,490.00 | 2,709,900 | 0 |
| 19-Nov-2025 | 1,525.00 | 1,590.00 | 1,460.00 | 1,490.00 | 3,139,300 | 0 |
| 18-Nov-2025 | 1,850.00 | 1,850.00 | 1,410.00 | 1,485.00 | 17,409,200 | 0 |
| 17-Nov-2025 | 1,445.00 | 1,600.00 | 1,385.00 | 1,600.00 | 23,821,400 | 0 |
| 14-Nov-2025 | 1,070.00 | 1,350.00 | 1,050.00 | 1,280.00 | 9,754,900 | 0 |
| 13-Nov-2025 | 1,080.00 | 1,135.00 | 1,030.00 | 1,115.00 | 2,813,900 | 0 |
| 12-Nov-2025 | 1,000.00 | 1,095.00 | 990.00 | 1,080.00 | 4,044,000 | 0 |
| 11-Nov-2025 | 955.00 | 990.00 | 955.00 | 990.00 | 2,608,600 | 0 |
| 10-Nov-2025 | 950.00 | 960.00 | 930.00 | 955.00 | 771,700 | 0 |
| 07-Nov-2025 | 935.00 | 935.00 | 920.00 | 930.00 | 509,900 | 0 |
| 06-Nov-2025 | 935.00 | 935.00 | 915.00 | 930.00 | 829,300 | 0 |
| 05-Nov-2025 | 935.00 | 935.00 | 905.00 | 920.00 | 596,700 | 0 |
| 04-Nov-2025 | 920.00 | 935.00 | 920.00 | 930.00 | 918,100 | 0 |
| 03-Nov-2025 | 900.00 | 930.00 | 890.00 | 930.00 | 4,381,200 | 0 |
| 31-Oct-2025 | 875.00 | 935.00 | 875.00 | 920.00 | 2,894,900 | 0 |
| 30-Oct-2025 | 885.00 | 885.00 | 870.00 | 870.00 | 1,066,700 | 0 |
| 29-Oct-2025 | 875.00 | 885.00 | 870.00 | 885.00 | 352,300 | 0 |
| 28-Oct-2025 | 875.00 | 890.00 | 865.00 | 875.00 | 251,500 | 0 |
| 27-Oct-2025 | 915.00 | 920.00 | 855.00 | 875.00 | 4,270,800 | 0 |
| 24-Oct-2025 | 880.00 | 915.00 | 880.00 | 915.00 | 1,704,000 | 0 |
| 23-Oct-2025 | 905.00 | 905.00 | 880.00 | 890.00 | 578,500 | 0 |
| 22-Oct-2025 | 905.00 | 935.00 | 880.00 | 900.00 | 1,064,200 | 0 |
| 21-Oct-2025 | 910.00 | 920.00 | 890.00 | 900.00 | 610,600 | 0 |
| 20-Oct-2025 | 895.00 | 920.00 | 890.00 | 905.00 | 741,400 | 0 |
| 17-Oct-2025 | 885.00 | 890.00 | 865.00 | 880.00 | 4,188,200 | 0 |
| 16-Oct-2025 | 885.00 | 900.00 | 870.00 | 885.00 | 1,491,000 | 0 |
| 15-Oct-2025 | 865.00 | 950.00 | 865.00 | 890.00 | 7,895,900 | 0 |
| 14-Oct-2025 | 890.00 | 890.00 | 860.00 | 865.00 | 3,392,000 | 0 |
| 13-Oct-2025 | 900.00 | 900.00 | 880.00 | 890.00 | 982,700 | 0 |
| 10-Oct-2025 | 930.00 | 935.00 | 900.00 | 900.00 | 1,353,400 | 0 |
| 09-Oct-2025 | 940.00 | 950.00 | 910.00 | 930.00 | 1,479,000 | 0 |
| 08-Oct-2025 | 960.00 | 1,000.00 | 935.00 | 940.00 | 3,642,500 | 0 |
| 07-Oct-2025 | 935.00 | 980.00 | 935.00 | 960.00 | 4,036,700 | 0 |
| 06-Oct-2025 | 905.00 | 950.00 | 900.00 | 935.00 | 2,380,600 | 0 |
| 03-Oct-2025 | 895.00 | 910.00 | 810.00 | 900.00 | 4,464,000 | 0 |
| 02-Oct-2025 | 975.00 | 975.00 | 870.00 | 885.00 | 4,408,600 | 0 |
| 01-Oct-2025 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 1,085,900 | 0 |
| 30-Sep-2025 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 1,011,200 | 0 |
| 29-Sep-2025 | 910.00 | 915.00 | 910.00 | 910.00 | 2,833,000 | 0 |
| 26-Sep-2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 679,300 | 0 |
| 25-Sep-2025 | 1,145.00 | 1,145.00 | 1,110.00 | 1,110.00 | 1,898,900 | 0 |
| 24-Sep-2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 7,391,800 | 0 |
| 23-Sep-2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 9,866,300 | 0 |
| 22-Sep-2025 | 930.00 | 930.00 | 930.00 | 930.00 | 0 | 0 |
| 19-Sep-2025 | 930.00 | 930.00 | 930.00 | 930.00 | 0 | 0 |
| 18-Sep-2025 | 930.00 | 930.00 | 930.00 | 930.00 | 0 | 0 |
| 17-Sep-2025 | 930.00 | 930.00 | 930.00 | 930.00 | 0 | 0 |
| 16-Sep-2025 | 930.00 | 930.00 | 930.00 | 930.00 | 0 | 0 |
| 15-Sep-2025 | 930.00 | 930.00 | 930.00 | 930.00 | 0 | 0 |
| 12-Sep-2025 | 930.00 | 930.00 | 930.00 | 930.00 | 0 | 0 |
| 11-Sep-2025 | 900.00 | 940.00 | 885.00 | 930.00 | 7,387,100 | 0 |
| 10-Sep-2025 | 865.00 | 900.00 | 855.00 | 900.00 | 6,694,000 | 0 |
| 09-Sep-2025 | 830.00 | 870.00 | 810.00 | 860.00 | 5,221,600 | 0 |
| 08-Sep-2025 | 875.00 | 925.00 | 805.00 | 830.00 | 12,478,200 | 0 |
| 04-Sep-2025 | 900.00 | 900.00 | 860.00 | 875.00 | 4,879,500 | 0 |
| 03-Sep-2025 | 915.00 | 1,050.00 | 840.00 | 880.00 | 18,786,800 | 0 |
| 02-Sep-2025 | 895.00 | 895.00 | 895.00 | 895.00 | 0 | 0 |
| 01-Sep-2025 | 705.00 | 975.00 | 675.00 | 895.00 | 17,869,400 | 0 |
| 29-Aug-2025 | 780.00 | 845.00 | 700.00 | 790.00 | 11,309,600 | 0 |
| 28-Aug-2025 | 705.00 | 845.00 | 690.00 | 820.00 | 21,171,700 | 0 |
| 27-Aug-2025 | 580.00 | 680.00 | 560.00 | 680.00 | 6,575,900 | 0 |
| 26-Aug-2025 | 575.00 | 585.00 | 555.00 | 580.00 | 1,490,300 | 0 |
| 25-Aug-2025 | 575.00 | 580.00 | 545.00 | 575.00 | 2,298,300 | 0 |
| 22-Aug-2025 | 525.00 | 575.00 | 492.00 | 555.00 | 6,543,100 | 0 |
| 21-Aug-2025 | 555.00 | 590.00 | 505.00 | 520.00 | 6,410,900 | 0 |
| 20-Aug-2025 | 496.00 | 600.00 | 494.00 | 560.00 | 10,911,900 | 0 |
| 19-Aug-2025 | 436.00 | 525.00 | 436.00 | 490.00 | 16,537,700 | 0 |
| 15-Aug-2025 | 448.00 | 450.00 | 420.00 | 430.00 | 6,861,500 | 0 |
| 14-Aug-2025 | 410.00 | 440.00 | 410.00 | 440.00 | 6,204,400 | 0 |
| 13-Aug-2025 | 408.00 | 412.00 | 408.00 | 410.00 | 1,110,900 | 0 |
| 12-Aug-2025 | 408.00 | 414.00 | 406.00 | 408.00 | 1,599,000 | 0 |
| 11-Aug-2025 | 408.00 | 414.00 | 400.00 | 408.00 | 1,879,500 | 0 |
| 08-Aug-2025 | 412.00 | 412.00 | 404.00 | 408.00 | 1,426,100 | 0 |
| 07-Aug-2025 | 416.00 | 420.00 | 410.00 | 412.00 | 2,053,400 | 0 |
| 06-Aug-2025 | 404.00 | 418.00 | 398.00 | 414.00 | 4,385,300 | 0 |
| 05-Aug-2025 | 406.00 | 406.00 | 388.00 | 404.00 | 3,125,400 | 0 |
| 04-Aug-2025 | 402.00 | 408.00 | 396.00 | 404.00 | 3,706,200 | 0 |
| 01-Aug-2025 | 396.00 | 406.00 | 392.00 | 398.00 | 7,661,900 | 0 |
| 31-Jul-2025 | 404.00 | 420.00 | 390.00 | 390.00 | 15,818,600 | 0 |
| 30-Jul-2025 | 370.00 | 370.00 | 368.00 | 368.00 | 428,300 | 0 |
| 29-Jul-2025 | 372.00 | 372.00 | 368.00 | 372.00 | 640,000 | 0 |
| 28-Jul-2025 | 372.00 | 374.00 | 368.00 | 372.00 | 2,135,500 | 0 |
| 25-Jul-2025 | 372.00 | 374.00 | 368.00 | 372.00 | 834,900 | 0 |
| 24-Jul-2025 | 372.00 | 374.00 | 370.00 | 372.00 | 1,969,600 | 0 |
| 23-Jul-2025 | 374.00 | 374.00 | 368.00 | 372.00 | 556,400 | 0 |
| 22-Jul-2025 | 374.00 | 376.00 | 366.00 | 372.00 | 1,282,800 | 0 |
| 21-Jul-2025 | 374.00 | 374.00 | 368.00 | 374.00 | 2,036,100 | 0 |