| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,065.00 | 1,095.00 | 1,065.00 | 1,090.00 | 11,100 | 0 |
| 08-Dec-2025 | 1,075.00 | 1,085.00 | 1,010.00 | 1,065.00 | 25,900 | 0 |
| 05-Dec-2025 | 1,095.00 | 1,095.00 | 1,010.00 | 1,055.00 | 42,400 | 0 |
| 04-Dec-2025 | 1,120.00 | 1,195.00 | 990.00 | 1,100.00 | 74,700 | 0 |
| 03-Dec-2025 | 1,110.00 | 1,130.00 | 1,105.00 | 1,105.00 | 8,400 | 0 |
| 02-Dec-2025 | 1,130.00 | 1,130.00 | 1,100.00 | 1,130.00 | 12,500 | 0 |
| 01-Dec-2025 | 1,135.00 | 1,150.00 | 1,125.00 | 1,135.00 | 14,500 | 0 |
| 28-Nov-2025 | 1,130.00 | 1,135.00 | 1,125.00 | 1,130.00 | 10,400 | 0 |
| 27-Nov-2025 | 1,150.00 | 1,150.00 | 1,100.00 | 1,125.00 | 7,300 | 0 |
| 26-Nov-2025 | 1,145.00 | 1,195.00 | 1,140.00 | 1,150.00 | 23,400 | 0 |
| 25-Nov-2025 | 1,130.00 | 1,170.00 | 1,120.00 | 1,140.00 | 48,600 | 0 |
| 24-Nov-2025 | 1,135.00 | 1,135.00 | 1,110.00 | 1,115.00 | 14,900 | 0 |
| 21-Nov-2025 | 1,135.00 | 1,160.00 | 1,135.00 | 1,135.00 | 25,100 | 0 |
| 20-Nov-2025 | 1,130.00 | 1,130.00 | 1,100.00 | 1,110.00 | 15,800 | 0 |
| 19-Nov-2025 | 1,110.00 | 1,135.00 | 1,060.00 | 1,130.00 | 11,600 | 0 |
| 18-Nov-2025 | 1,125.00 | 1,125.00 | 1,010.00 | 1,110.00 | 26,500 | 0 |
| 17-Nov-2025 | 1,145.00 | 1,170.00 | 1,105.00 | 1,125.00 | 25,500 | 0 |
| 14-Nov-2025 | 1,195.00 | 1,240.00 | 1,080.00 | 1,145.00 | 65,800 | 0 |
| 13-Nov-2025 | 1,215.00 | 1,250.00 | 1,190.00 | 1,190.00 | 35,800 | 0 |
| 12-Nov-2025 | 1,220.00 | 1,260.00 | 1,180.00 | 1,230.00 | 69,900 | 0 |
| 11-Nov-2025 | 1,240.00 | 1,240.00 | 1,190.00 | 1,220.00 | 54,500 | 0 |
| 10-Nov-2025 | 1,220.00 | 1,250.00 | 1,220.00 | 1,240.00 | 71,600 | 0 |
| 07-Nov-2025 | 1,235.00 | 1,250.00 | 1,215.00 | 1,220.00 | 11,800 | 0 |
| 06-Nov-2025 | 1,220.00 | 1,240.00 | 1,210.00 | 1,210.00 | 101,900 | 0 |
| 05-Nov-2025 | 1,235.00 | 1,235.00 | 1,110.00 | 1,220.00 | 15,000 | 0 |
| 04-Nov-2025 | 1,235.00 | 1,240.00 | 1,210.00 | 1,235.00 | 25,200 | 0 |
| 03-Nov-2025 | 1,285.00 | 1,285.00 | 1,195.00 | 1,220.00 | 112,500 | 0 |
| 31-Oct-2025 | 1,280.00 | 1,370.00 | 1,230.00 | 1,290.00 | 107,100 | 0 |
| 30-Oct-2025 | 1,380.00 | 1,380.00 | 1,270.00 | 1,280.00 | 219,600 | 0 |
| 29-Oct-2025 | 1,160.00 | 1,440.00 | 1,160.00 | 1,375.00 | 1,056,700 | 0 |
| 28-Oct-2025 | 1,190.00 | 1,190.00 | 1,050.00 | 1,155.00 | 153,900 | 0 |
| 27-Oct-2025 | 1,355.00 | 1,355.00 | 1,155.00 | 1,190.00 | 137,000 | 0 |
| 24-Oct-2025 | 1,405.00 | 1,475.00 | 1,355.00 | 1,355.00 | 82,100 | 0 |
| 23-Oct-2025 | 1,575.00 | 1,960.00 | 1,405.00 | 1,405.00 | 1,386,400 | 0 |
| 22-Oct-2025 | 1,570.00 | 1,650.00 | 1,400.00 | 1,575.00 | 358,800 | 0 |
| 21-Oct-2025 | 1,555.00 | 1,680.00 | 1,495.00 | 1,570.00 | 493,600 | 0 |
| 20-Oct-2025 | 1,360.00 | 1,700.00 | 1,255.00 | 1,550.00 | 689,300 | 0 |
| 17-Oct-2025 | 2,000.00 | 2,030.00 | 1,390.00 | 1,390.00 | 858,000 | 0 |
| 16-Oct-2025 | 1,425.00 | 1,930.00 | 1,400.00 | 1,630.00 | 542,400 | 0 |
| 15-Oct-2025 | 1,185.00 | 1,620.00 | 1,185.00 | 1,545.00 | 949,000 | 0 |
| 14-Oct-2025 | 1,450.00 | 1,665.00 | 1,165.00 | 1,320.00 | 1,429,700 | 0 |
| 13-Oct-2025 | 1,075.00 | 1,335.00 | 1,075.00 | 1,335.00 | 331,900 | 0 |
| 10-Oct-2025 | 1,020.00 | 1,085.00 | 950.00 | 1,070.00 | 82,500 | 0 |
| 09-Oct-2025 | 1,025.00 | 1,050.00 | 970.00 | 1,015.00 | 33,100 | 0 |
| 08-Oct-2025 | 1,025.00 | 1,030.00 | 960.00 | 1,030.00 | 19,700 | 0 |
| 07-Oct-2025 | 1,025.00 | 1,050.00 | 995.00 | 1,025.00 | 121,500 | 0 |
| 06-Oct-2025 | 1,000.00 | 1,010.00 | 970.00 | 980.00 | 37,900 | 0 |
| 03-Oct-2025 | 975.00 | 995.00 | 965.00 | 970.00 | 28,800 | 0 |
| 02-Oct-2025 | 970.00 | 975.00 | 970.00 | 975.00 | 1,100 | 0 |
| 01-Oct-2025 | 990.00 | 990.00 | 960.00 | 965.00 | 3,900 | 0 |
| 30-Sep-2025 | 985.00 | 990.00 | 955.00 | 985.00 | 7,900 | 0 |
| 29-Sep-2025 | 990.00 | 990.00 | 955.00 | 975.00 | 19,200 | 0 |
| 26-Sep-2025 | 960.00 | 980.00 | 955.00 | 965.00 | 4,000 | 0 |
| 25-Sep-2025 | 960.00 | 990.00 | 950.00 | 955.00 | 20,400 | 0 |
| 24-Sep-2025 | 965.00 | 970.00 | 960.00 | 965.00 | 3,400 | 0 |
| 23-Sep-2025 | 965.00 | 970.00 | 960.00 | 960.00 | 34,000 | 0 |
| 22-Sep-2025 | 1,000.00 | 1,000.00 | 955.00 | 965.00 | 2,300 | 0 |
| 19-Sep-2025 | 960.00 | 980.00 | 960.00 | 965.00 | 7,000 | 0 |
| 18-Sep-2025 | 965.00 | 975.00 | 955.00 | 975.00 | 23,400 | 0 |
| 17-Sep-2025 | 970.00 | 985.00 | 960.00 | 960.00 | 6,100 | 0 |
| 16-Sep-2025 | 990.00 | 1,000.00 | 960.00 | 975.00 | 45,200 | 0 |
| 15-Sep-2025 | 985.00 | 1,040.00 | 960.00 | 990.00 | 37,600 | 0 |
| 12-Sep-2025 | 1,030.00 | 1,030.00 | 960.00 | 980.00 | 56,300 | 0 |
| 11-Sep-2025 | 930.00 | 1,150.00 | 920.00 | 1,035.00 | 208,100 | 0 |
| 10-Sep-2025 | 930.00 | 955.00 | 920.00 | 940.00 | 5,500 | 0 |
| 09-Sep-2025 | 930.00 | 950.00 | 830.00 | 915.00 | 23,100 | 0 |
| 08-Sep-2025 | 855.00 | 970.00 | 855.00 | 960.00 | 46,000 | 0 |
| 04-Sep-2025 | 910.00 | 990.00 | 910.00 | 915.00 | 106,000 | 0 |
| 03-Sep-2025 | 905.00 | 930.00 | 905.00 | 920.00 | 220,400 | 0 |
| 02-Sep-2025 | 925.00 | 950.00 | 905.00 | 905.00 | 45,000 | 0 |
| 01-Sep-2025 | 910.00 | 930.00 | 850.00 | 920.00 | 40,700 | 0 |
| 29-Aug-2025 | 935.00 | 960.00 | 930.00 | 935.00 | 14,900 | 0 |
| 28-Aug-2025 | 950.00 | 970.00 | 930.00 | 950.00 | 38,100 | 0 |
| 27-Aug-2025 | 940.00 | 985.00 | 930.00 | 950.00 | 23,300 | 0 |
| 26-Aug-2025 | 935.00 | 945.00 | 920.00 | 935.00 | 11,100 | 0 |
| 25-Aug-2025 | 945.00 | 955.00 | 890.00 | 955.00 | 34,600 | 0 |
| 22-Aug-2025 | 925.00 | 945.00 | 925.00 | 940.00 | 4,700 | 0 |
| 21-Aug-2025 | 935.00 | 940.00 | 915.00 | 925.00 | 20,500 | 0 |
| 20-Aug-2025 | 950.00 | 970.00 | 935.00 | 940.00 | 10,600 | 0 |
| 19-Aug-2025 | 930.00 | 955.00 | 855.00 | 945.00 | 69,500 | 0 |
| 15-Aug-2025 | 965.00 | 965.00 | 920.00 | 965.00 | 67,300 | 0 |
| 14-Aug-2025 | 925.00 | 965.00 | 920.00 | 965.00 | 24,300 | 0 |
| 13-Aug-2025 | 920.00 | 945.00 | 915.00 | 945.00 | 1,800 | 0 |
| 12-Aug-2025 | 940.00 | 940.00 | 910.00 | 940.00 | 14,100 | 0 |
| 11-Aug-2025 | 945.00 | 950.00 | 910.00 | 945.00 | 46,400 | 0 |
| 08-Aug-2025 | 950.00 | 950.00 | 920.00 | 945.00 | 6,500 | 0 |
| 07-Aug-2025 | 955.00 | 955.00 | 930.00 | 950.00 | 13,900 | 0 |
| 06-Aug-2025 | 960.00 | 960.00 | 940.00 | 960.00 | 12,600 | 0 |
| 05-Aug-2025 | 975.00 | 980.00 | 930.00 | 960.00 | 58,500 | 0 |
| 04-Aug-2025 | 950.00 | 975.00 | 930.00 | 975.00 | 56,600 | 0 |
| 01-Aug-2025 | 930.00 | 990.00 | 915.00 | 950.00 | 24,900 | 0 |
| 31-Jul-2025 | 980.00 | 980.00 | 905.00 | 955.00 | 63,200 | 0 |
| 30-Jul-2025 | 1,070.00 | 1,070.00 | 930.00 | 995.00 | 334,000 | 0 |
| 29-Jul-2025 | 935.00 | 1,025.00 | 920.00 | 1,010.00 | 601,100 | 0 |
| 28-Jul-2025 | 900.00 | 930.00 | 890.00 | 925.00 | 23,500 | 0 |
| 25-Jul-2025 | 935.00 | 955.00 | 895.00 | 920.00 | 63,200 | 0 |
| 24-Jul-2025 | 900.00 | 1,095.00 | 870.00 | 935.00 | 573,000 | 0 |
| 23-Jul-2025 | 920.00 | 920.00 | 850.00 | 900.00 | 59,500 | 0 |
| 22-Jul-2025 | 880.00 | 920.00 | 870.00 | 910.00 | 44,900 | 0 |
| 21-Jul-2025 | 895.00 | 895.00 | 875.00 | 890.00 | 9,200 | 0 |