| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 655.00 | 655.00 | 645.00 | 650.00 | 476,400 | 0 |
| 08-Dec-2025 | 650.00 | 660.00 | 650.00 | 655.00 | 433,000 | 0 |
| 05-Dec-2025 | 645.00 | 655.00 | 645.00 | 655.00 | 382,700 | 0 |
| 04-Dec-2025 | 650.00 | 655.00 | 645.00 | 650.00 | 779,900 | 0 |
| 03-Dec-2025 | 650.00 | 650.00 | 645.00 | 650.00 | 195,500 | 0 |
| 02-Dec-2025 | 645.00 | 650.00 | 640.00 | 645.00 | 873,400 | 0 |
| 01-Dec-2025 | 655.00 | 660.00 | 645.00 | 645.00 | 731,200 | 0 |
| 28-Nov-2025 | 655.00 | 660.00 | 650.00 | 655.00 | 361,400 | 0 |
| 27-Nov-2025 | 660.00 | 660.00 | 650.00 | 650.00 | 444,400 | 0 |
| 26-Nov-2025 | 670.00 | 670.00 | 650.00 | 660.00 | 1,053,600 | 0 |
| 25-Nov-2025 | 675.00 | 675.00 | 660.00 | 670.00 | 2,537,600 | 0 |
| 24-Nov-2025 | 695.00 | 700.00 | 690.00 | 700.00 | 4,352,000 | 0 |
| 21-Nov-2025 | 695.00 | 705.00 | 690.00 | 695.00 | 2,670,600 | 0 |
| 20-Nov-2025 | 690.00 | 695.00 | 685.00 | 690.00 | 2,466,600 | 0 |
| 19-Nov-2025 | 695.00 | 695.00 | 685.00 | 690.00 | 1,723,600 | 0 |
| 18-Nov-2025 | 690.00 | 695.00 | 685.00 | 695.00 | 1,445,100 | 0 |
| 17-Nov-2025 | 680.00 | 690.00 | 675.00 | 690.00 | 4,630,100 | 0 |
| 14-Nov-2025 | 670.00 | 690.00 | 665.00 | 675.00 | 2,952,900 | 0 |
| 13-Nov-2025 | 665.00 | 675.00 | 665.00 | 665.00 | 150,600 | 0 |
| 12-Nov-2025 | 675.00 | 675.00 | 665.00 | 670.00 | 321,700 | 0 |
| 11-Nov-2025 | 675.00 | 675.00 | 665.00 | 670.00 | 655,900 | 0 |
| 10-Nov-2025 | 665.00 | 680.00 | 665.00 | 675.00 | 874,500 | 0 |
| 07-Nov-2025 | 665.00 | 670.00 | 665.00 | 670.00 | 574,700 | 0 |
| 06-Nov-2025 | 665.00 | 675.00 | 665.00 | 670.00 | 1,191,200 | 0 |
| 05-Nov-2025 | 660.00 | 665.00 | 650.00 | 665.00 | 655,400 | 0 |
| 04-Nov-2025 | 650.00 | 660.00 | 650.00 | 655.00 | 618,400 | 0 |
| 03-Nov-2025 | 650.00 | 655.00 | 645.00 | 650.00 | 804,300 | 0 |
| 31-Oct-2025 | 650.00 | 655.00 | 640.00 | 645.00 | 1,733,600 | 0 |
| 30-Oct-2025 | 645.00 | 650.00 | 640.00 | 650.00 | 790,000 | 0 |
| 29-Oct-2025 | 645.00 | 645.00 | 640.00 | 640.00 | 1,181,300 | 0 |
| 28-Oct-2025 | 640.00 | 645.00 | 640.00 | 645.00 | 661,100 | 0 |
| 27-Oct-2025 | 640.00 | 650.00 | 635.00 | 640.00 | 1,300,600 | 0 |
| 24-Oct-2025 | 640.00 | 645.00 | 635.00 | 640.00 | 791,200 | 0 |
| 23-Oct-2025 | 640.00 | 645.00 | 635.00 | 640.00 | 1,023,300 | 0 |
| 22-Oct-2025 | 640.00 | 640.00 | 635.00 | 640.00 | 879,200 | 0 |
| 21-Oct-2025 | 640.00 | 645.00 | 635.00 | 640.00 | 1,170,800 | 0 |
| 20-Oct-2025 | 635.00 | 645.00 | 630.00 | 640.00 | 692,600 | 0 |
| 17-Oct-2025 | 640.00 | 640.00 | 630.00 | 635.00 | 467,500 | 0 |
| 16-Oct-2025 | 635.00 | 640.00 | 630.00 | 640.00 | 451,700 | 0 |
| 15-Oct-2025 | 640.00 | 640.00 | 625.00 | 640.00 | 832,700 | 0 |
| 14-Oct-2025 | 640.00 | 645.00 | 635.00 | 640.00 | 746,800 | 0 |
| 13-Oct-2025 | 635.00 | 645.00 | 630.00 | 645.00 | 460,000 | 0 |
| 10-Oct-2025 | 645.00 | 645.00 | 635.00 | 640.00 | 484,600 | 0 |
| 09-Oct-2025 | 630.00 | 645.00 | 630.00 | 640.00 | 602,700 | 0 |
| 08-Oct-2025 | 655.00 | 655.00 | 630.00 | 630.00 | 5,498,200 | 0 |
| 07-Oct-2025 | 655.00 | 660.00 | 650.00 | 655.00 | 1,342,800 | 0 |
| 06-Oct-2025 | 665.00 | 665.00 | 650.00 | 655.00 | 1,227,100 | 0 |
| 03-Oct-2025 | 660.00 | 670.00 | 650.00 | 660.00 | 1,726,600 | 0 |
| 02-Oct-2025 | 655.00 | 665.00 | 655.00 | 660.00 | 547,700 | 0 |
| 01-Oct-2025 | 655.00 | 665.00 | 650.00 | 655.00 | 1,512,100 | 0 |
| 30-Sep-2025 | 660.00 | 660.00 | 650.00 | 650.00 | 746,600 | 0 |
| 29-Sep-2025 | 660.00 | 660.00 | 655.00 | 660.00 | 455,300 | 0 |
| 26-Sep-2025 | 660.00 | 660.00 | 650.00 | 660.00 | 818,900 | 0 |
| 25-Sep-2025 | 665.00 | 665.00 | 650.00 | 660.00 | 1,319,000 | 0 |
| 24-Sep-2025 | 660.00 | 665.00 | 655.00 | 665.00 | 706,000 | 0 |
| 23-Sep-2025 | 670.00 | 670.00 | 650.00 | 660.00 | 1,303,100 | 0 |
| 22-Sep-2025 | 670.00 | 670.00 | 655.00 | 665.00 | 839,900 | 0 |
| 19-Sep-2025 | 670.00 | 670.00 | 650.00 | 670.00 | 748,400 | 0 |
| 18-Sep-2025 | 670.00 | 675.00 | 655.00 | 670.00 | 891,800 | 0 |
| 17-Sep-2025 | 675.00 | 675.00 | 670.00 | 670.00 | 149,300 | 0 |
| 16-Sep-2025 | 680.00 | 680.00 | 670.00 | 675.00 | 711,500 | 0 |
| 15-Sep-2025 | 680.00 | 680.00 | 670.00 | 675.00 | 664,800 | 0 |
| 12-Sep-2025 | 675.00 | 680.00 | 670.00 | 680.00 | 199,500 | 0 |
| 11-Sep-2025 | 670.00 | 680.00 | 670.00 | 675.00 | 211,800 | 0 |
| 10-Sep-2025 | 670.00 | 675.00 | 660.00 | 670.00 | 433,600 | 0 |
| 09-Sep-2025 | 675.00 | 680.00 | 665.00 | 670.00 | 531,000 | 0 |
| 08-Sep-2025 | 680.00 | 680.00 | 670.00 | 670.00 | 1,267,100 | 0 |
| 04-Sep-2025 | 670.00 | 680.00 | 670.00 | 670.00 | 220,500 | 0 |
| 03-Sep-2025 | 665.00 | 675.00 | 665.00 | 670.00 | 972,700 | 0 |
| 02-Sep-2025 | 675.00 | 680.00 | 660.00 | 665.00 | 1,420,500 | 0 |
| 01-Sep-2025 | 665.00 | 675.00 | 650.00 | 675.00 | 1,199,400 | 0 |
| 29-Aug-2025 | 680.00 | 680.00 | 665.00 | 675.00 | 2,004,800 | 0 |
| 28-Aug-2025 | 675.00 | 690.00 | 675.00 | 680.00 | 775,400 | 0 |
| 27-Aug-2025 | 685.00 | 690.00 | 670.00 | 675.00 | 1,275,600 | 0 |
| 26-Aug-2025 | 685.00 | 690.00 | 680.00 | 685.00 | 543,000 | 0 |
| 25-Aug-2025 | 670.00 | 690.00 | 670.00 | 685.00 | 1,569,400 | 0 |
| 22-Aug-2025 | 665.00 | 680.00 | 660.00 | 670.00 | 2,177,900 | 0 |
| 21-Aug-2025 | 660.00 | 665.00 | 655.00 | 660.00 | 648,800 | 0 |
| 20-Aug-2025 | 655.00 | 665.00 | 655.00 | 665.00 | 592,200 | 0 |
| 19-Aug-2025 | 650.00 | 655.00 | 650.00 | 655.00 | 1,105,500 | 0 |
| 15-Aug-2025 | 655.00 | 655.00 | 650.00 | 650.00 | 719,300 | 0 |
| 14-Aug-2025 | 660.00 | 660.00 | 655.00 | 655.00 | 773,800 | 0 |
| 13-Aug-2025 | 660.00 | 660.00 | 655.00 | 660.00 | 596,500 | 0 |
| 12-Aug-2025 | 655.00 | 660.00 | 655.00 | 655.00 | 360,900 | 0 |
| 11-Aug-2025 | 655.00 | 660.00 | 655.00 | 660.00 | 181,600 | 0 |
| 08-Aug-2025 | 660.00 | 665.00 | 645.00 | 655.00 | 1,367,100 | 0 |
| 07-Aug-2025 | 660.00 | 665.00 | 655.00 | 665.00 | 354,500 | 0 |
| 06-Aug-2025 | 660.00 | 665.00 | 655.00 | 665.00 | 730,700 | 0 |
| 05-Aug-2025 | 655.00 | 660.00 | 645.00 | 660.00 | 650,000 | 0 |
| 04-Aug-2025 | 650.00 | 660.00 | 645.00 | 655.00 | 1,183,600 | 0 |
| 01-Aug-2025 | 650.00 | 665.00 | 645.00 | 650.00 | 1,339,200 | 0 |
| 31-Jul-2025 | 695.00 | 695.00 | 635.00 | 645.00 | 2,461,200 | 0 |
| 30-Jul-2025 | 700.00 | 705.00 | 690.00 | 700.00 | 364,900 | 0 |
| 29-Jul-2025 | 685.00 | 710.00 | 685.00 | 700.00 | 896,500 | 0 |
| 28-Jul-2025 | 690.00 | 690.00 | 680.00 | 685.00 | 489,100 | 0 |
| 25-Jul-2025 | 680.00 | 690.00 | 680.00 | 690.00 | 357,600 | 0 |
| 24-Jul-2025 | 670.00 | 680.00 | 670.00 | 680.00 | 318,700 | 0 |
| 23-Jul-2025 | 665.00 | 670.00 | 660.00 | 665.00 | 347,700 | 0 |
| 22-Jul-2025 | 665.00 | 665.00 | 660.00 | 665.00 | 158,300 | 0 |
| 21-Jul-2025 | 660.00 | 665.00 | 655.00 | 665.00 | 196,100 | 0 |