| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,115.00 | 1,120.00 | 1,100.00 | 1,120.00 | 4,041,100 | 0 |
| 08-Dec-2025 | 1,095.00 | 1,140.00 | 1,095.00 | 1,110.00 | 6,611,600 | 0 |
| 05-Dec-2025 | 1,090.00 | 1,100.00 | 1,075.00 | 1,095.00 | 3,111,300 | 0 |
| 04-Dec-2025 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,345,800 | 0 |
| 03-Dec-2025 | 1,075.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,550,100 | 0 |
| 02-Dec-2025 | 1,075.00 | 1,085.00 | 1,070.00 | 1,075.00 | 1,467,900 | 0 |
| 01-Dec-2025 | 1,090.00 | 1,100.00 | 1,075.00 | 1,075.00 | 2,184,400 | 0 |
| 28-Nov-2025 | 1,095.00 | 1,100.00 | 1,080.00 | 1,090.00 | 2,320,000 | 0 |
| 27-Nov-2025 | 1,100.00 | 1,120.00 | 1,095.00 | 1,095.00 | 6,531,100 | 0 |
| 26-Nov-2025 | 1,075.00 | 1,095.00 | 1,065.00 | 1,080.00 | 3,019,100 | 0 |
| 25-Nov-2025 | 1,090.00 | 1,095.00 | 1,070.00 | 1,070.00 | 3,387,500 | 0 |
| 24-Nov-2025 | 1,080.00 | 1,090.00 | 1,070.00 | 1,080.00 | 2,343,000 | 0 |
| 21-Nov-2025 | 1,070.00 | 1,110.00 | 1,050.00 | 1,080.00 | 10,773,000 | 0 |
| 20-Nov-2025 | 1,015.00 | 1,070.00 | 1,015.00 | 1,070.00 | 6,549,500 | 0 |
| 19-Nov-2025 | 1,010.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,278,700 | 0 |
| 18-Nov-2025 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,806,200 | 0 |
| 17-Nov-2025 | 1,020.00 | 1,030.00 | 1,010.00 | 1,020.00 | 4,244,200 | 0 |
| 14-Nov-2025 | 1,035.00 | 1,035.00 | 1,015.00 | 1,020.00 | 2,079,600 | 0 |
| 13-Nov-2025 | 1,025.00 | 1,045.00 | 1,025.00 | 1,025.00 | 2,080,900 | 0 |
| 12-Nov-2025 | 1,020.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,222,600 | 0 |
| 11-Nov-2025 | 1,020.00 | 1,030.00 | 1,015.00 | 1,020.00 | 2,477,500 | 0 |
| 10-Nov-2025 | 1,040.00 | 1,040.00 | 1,015.00 | 1,025.00 | 2,894,500 | 0 |
| 07-Nov-2025 | 1,035.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,108,700 | 0 |
| 06-Nov-2025 | 1,025.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,982,600 | 0 |
| 05-Nov-2025 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,947,400 | 0 |
| 04-Nov-2025 | 1,040.00 | 1,050.00 | 1,030.00 | 1,030.00 | 3,107,400 | 0 |
| 03-Nov-2025 | 1,065.00 | 1,065.00 | 1,035.00 | 1,040.00 | 4,441,800 | 0 |
| 31-Oct-2025 | 1,065.00 | 1,065.00 | 1,035.00 | 1,045.00 | 2,505,000 | 0 |
| 30-Oct-2025 | 1,055.00 | 1,075.00 | 1,035.00 | 1,065.00 | 3,212,800 | 0 |
| 29-Oct-2025 | 1,040.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,718,600 | 0 |
| 28-Oct-2025 | 1,040.00 | 1,055.00 | 1,035.00 | 1,040.00 | 2,237,900 | 0 |
| 27-Oct-2025 | 1,095.00 | 1,095.00 | 1,020.00 | 1,040.00 | 16,800,300 | 0 |
| 24-Oct-2025 | 1,095.00 | 1,135.00 | 1,085.00 | 1,095.00 | 13,663,700 | 0 |
| 23-Oct-2025 | 1,095.00 | 1,120.00 | 1,085.00 | 1,095.00 | 5,013,200 | 0 |
| 22-Oct-2025 | 1,115.00 | 1,120.00 | 1,085.00 | 1,090.00 | 10,789,500 | 0 |
| 21-Oct-2025 | 1,025.00 | 1,170.00 | 1,025.00 | 1,115.00 | 35,116,800 | 0 |
| 20-Oct-2025 | 1,005.00 | 1,035.00 | 1,005.00 | 1,025.00 | 3,367,100 | 0 |
| 17-Oct-2025 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 2,264,800 | 0 |
| 16-Oct-2025 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 971,000 | 0 |
| 15-Oct-2025 | 995.00 | 1,005.00 | 985.00 | 1,000.00 | 1,851,700 | 0 |
| 14-Oct-2025 | 1,015.00 | 1,020.00 | 990.00 | 995.00 | 4,458,600 | 0 |
| 13-Oct-2025 | 1,005.00 | 1,020.00 | 990.00 | 1,010.00 | 4,329,400 | 0 |
| 10-Oct-2025 | 1,035.00 | 1,045.00 | 1,025.00 | 1,025.00 | 2,115,600 | 0 |
| 09-Oct-2025 | 1,025.00 | 1,035.00 | 1,015.00 | 1,035.00 | 3,826,400 | 0 |
| 08-Oct-2025 | 1,010.00 | 1,020.00 | 995.00 | 1,015.00 | 3,219,100 | 0 |
| 07-Oct-2025 | 1,025.00 | 1,030.00 | 1,010.00 | 1,010.00 | 2,530,500 | 0 |
| 06-Oct-2025 | 1,020.00 | 1,045.00 | 1,005.00 | 1,025.00 | 2,737,700 | 0 |
| 03-Oct-2025 | 1,040.00 | 1,040.00 | 1,015.00 | 1,025.00 | 3,219,500 | 0 |
| 02-Oct-2025 | 1,050.00 | 1,050.00 | 1,025.00 | 1,040.00 | 3,331,300 | 0 |
| 01-Oct-2025 | 1,020.00 | 1,060.00 | 1,015.00 | 1,050.00 | 11,011,100 | 0 |
| 30-Sep-2025 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 2,856,200 | 0 |
| 29-Sep-2025 | 1,000.00 | 1,025.00 | 990.00 | 1,010.00 | 2,984,100 | 0 |
| 26-Sep-2025 | 1,000.00 | 1,010.00 | 980.00 | 995.00 | 3,048,600 | 0 |
| 25-Sep-2025 | 995.00 | 1,015.00 | 995.00 | 995.00 | 2,273,500 | 0 |
| 24-Sep-2025 | 1,025.00 | 1,025.00 | 990.00 | 995.00 | 4,372,900 | 0 |
| 23-Sep-2025 | 1,050.00 | 1,060.00 | 1,015.00 | 1,025.00 | 7,902,800 | 0 |
| 22-Sep-2025 | 980.00 | 1,050.00 | 975.00 | 1,030.00 | 16,299,100 | 0 |
| 19-Sep-2025 | 965.00 | 970.00 | 960.00 | 970.00 | 1,203,900 | 0 |
| 18-Sep-2025 | 965.00 | 970.00 | 955.00 | 965.00 | 1,668,600 | 0 |
| 17-Sep-2025 | 965.00 | 970.00 | 955.00 | 955.00 | 2,212,400 | 0 |
| 16-Sep-2025 | 970.00 | 970.00 | 955.00 | 960.00 | 1,271,600 | 0 |
| 15-Sep-2025 | 975.00 | 980.00 | 960.00 | 970.00 | 2,430,400 | 0 |
| 12-Sep-2025 | 970.00 | 975.00 | 965.00 | 970.00 | 1,672,700 | 0 |
| 11-Sep-2025 | 965.00 | 970.00 | 960.00 | 970.00 | 1,842,100 | 0 |
| 10-Sep-2025 | 965.00 | 970.00 | 955.00 | 960.00 | 1,811,000 | 0 |
| 09-Sep-2025 | 945.00 | 960.00 | 940.00 | 960.00 | 6,295,800 | 0 |
| 08-Sep-2025 | 960.00 | 975.00 | 950.00 | 950.00 | 5,542,700 | 0 |
| 04-Sep-2025 | 965.00 | 965.00 | 955.00 | 960.00 | 2,414,600 | 0 |
| 03-Sep-2025 | 965.00 | 965.00 | 955.00 | 965.00 | 3,112,500 | 0 |
| 02-Sep-2025 | 965.00 | 970.00 | 950.00 | 965.00 | 3,584,900 | 0 |
| 01-Sep-2025 | 955.00 | 970.00 | 920.00 | 965.00 | 5,740,800 | 0 |
| 29-Aug-2025 | 970.00 | 975.00 | 950.00 | 970.00 | 2,978,300 | 0 |
| 28-Aug-2025 | 975.00 | 980.00 | 965.00 | 970.00 | 1,569,600 | 0 |
| 27-Aug-2025 | 985.00 | 985.00 | 970.00 | 975.00 | 1,122,800 | 0 |
| 26-Aug-2025 | 990.00 | 990.00 | 975.00 | 980.00 | 2,849,300 | 0 |
| 25-Aug-2025 | 975.00 | 995.00 | 975.00 | 990.00 | 4,226,300 | 0 |
| 22-Aug-2025 | 965.00 | 975.00 | 960.00 | 970.00 | 1,401,800 | 0 |
| 21-Aug-2025 | 970.00 | 980.00 | 955.00 | 955.00 | 3,277,700 | 0 |
| 20-Aug-2025 | 970.00 | 980.00 | 965.00 | 970.00 | 1,822,900 | 0 |
| 19-Aug-2025 | 970.00 | 975.00 | 955.00 | 970.00 | 1,669,000 | 0 |
| 15-Aug-2025 | 980.00 | 980.00 | 965.00 | 970.00 | 2,120,600 | 0 |
| 14-Aug-2025 | 960.00 | 985.00 | 955.00 | 980.00 | 4,613,700 | 0 |
| 13-Aug-2025 | 970.00 | 975.00 | 955.00 | 960.00 | 2,786,200 | 0 |
| 12-Aug-2025 | 940.00 | 980.00 | 935.00 | 965.00 | 6,068,100 | 0 |
| 11-Aug-2025 | 945.00 | 950.00 | 930.00 | 935.00 | 2,437,300 | 0 |
| 08-Aug-2025 | 935.00 | 950.00 | 935.00 | 940.00 | 3,399,000 | 0 |
| 07-Aug-2025 | 930.00 | 935.00 | 920.00 | 930.00 | 2,006,300 | 0 |
| 06-Aug-2025 | 935.00 | 935.00 | 925.00 | 935.00 | 2,362,000 | 0 |
| 05-Aug-2025 | 920.00 | 930.00 | 915.00 | 930.00 | 2,716,000 | 0 |
| 04-Aug-2025 | 955.00 | 955.00 | 910.00 | 915.00 | 18,658,800 | 0 |
| 01-Aug-2025 | 960.00 | 970.00 | 955.00 | 960.00 | 1,383,900 | 0 |
| 31-Jul-2025 | 970.00 | 975.00 | 940.00 | 960.00 | 9,494,500 | 0 |
| 30-Jul-2025 | 980.00 | 985.00 | 970.00 | 980.00 | 2,217,900 | 0 |
| 29-Jul-2025 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 2,271,200 | 0 |
| 28-Jul-2025 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 2,438,200 | 0 |
| 25-Jul-2025 | 985.00 | 1,000.00 | 975.00 | 995.00 | 2,054,900 | 0 |
| 24-Jul-2025 | 970.00 | 985.00 | 970.00 | 980.00 | 4,590,700 | 0 |
| 23-Jul-2025 | 975.00 | 975.00 | 960.00 | 970.00 | 2,094,700 | 0 |
| 22-Jul-2025 | 985.00 | 995.00 | 965.00 | 970.00 | 4,218,700 | 0 |
| 21-Jul-2025 | 1,005.00 | 1,010.00 | 980.00 | 985.00 | 4,165,500 | 0 |