| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 625.00 | 625.00 | 600.00 | 605.00 | 441,000 | 0 |
| 08-Dec-2025 | 620.00 | 625.00 | 610.00 | 615.00 | 440,300 | 0 |
| 05-Dec-2025 | 625.00 | 625.00 | 610.00 | 620.00 | 341,100 | 0 |
| 04-Dec-2025 | 605.00 | 675.00 | 605.00 | 615.00 | 2,864,900 | 0 |
| 03-Dec-2025 | 590.00 | 605.00 | 580.00 | 605.00 | 881,500 | 0 |
| 02-Dec-2025 | 600.00 | 605.00 | 585.00 | 605.00 | 936,300 | 0 |
| 01-Dec-2025 | 630.00 | 640.00 | 585.00 | 600.00 | 2,638,300 | 0 |
| 28-Nov-2025 | 645.00 | 645.00 | 615.00 | 630.00 | 1,145,500 | 0 |
| 27-Nov-2025 | 670.00 | 675.00 | 640.00 | 645.00 | 1,212,900 | 0 |
| 26-Nov-2025 | 690.00 | 690.00 | 645.00 | 670.00 | 1,999,200 | 0 |
| 25-Nov-2025 | 660.00 | 695.00 | 660.00 | 690.00 | 677,100 | 0 |
| 24-Nov-2025 | 710.00 | 720.00 | 660.00 | 695.00 | 967,200 | 0 |
| 21-Nov-2025 | 710.00 | 720.00 | 695.00 | 700.00 | 493,500 | 0 |
| 20-Nov-2025 | 705.00 | 715.00 | 700.00 | 700.00 | 522,900 | 0 |
| 19-Nov-2025 | 715.00 | 720.00 | 690.00 | 705.00 | 783,100 | 0 |
| 18-Nov-2025 | 720.00 | 735.00 | 690.00 | 690.00 | 2,507,600 | 0 |
| 17-Nov-2025 | 675.00 | 835.00 | 600.00 | 720.00 | 6,543,100 | 0 |
| 14-Nov-2025 | 730.00 | 735.00 | 640.00 | 675.00 | 3,683,500 | 0 |
| 13-Nov-2025 | 745.00 | 760.00 | 725.00 | 730.00 | 1,379,800 | 0 |
| 12-Nov-2025 | 755.00 | 760.00 | 740.00 | 745.00 | 1,889,200 | 0 |
| 11-Nov-2025 | 760.00 | 775.00 | 745.00 | 750.00 | 1,751,400 | 0 |
| 10-Nov-2025 | 770.00 | 770.00 | 740.00 | 755.00 | 1,923,500 | 0 |
| 07-Nov-2025 | 765.00 | 775.00 | 745.00 | 745.00 | 1,924,500 | 0 |
| 06-Nov-2025 | 790.00 | 825.00 | 730.00 | 765.00 | 4,564,800 | 0 |
| 05-Nov-2025 | 805.00 | 840.00 | 735.00 | 760.00 | 5,116,500 | 0 |
| 04-Nov-2025 | 745.00 | 850.00 | 745.00 | 805.00 | 5,673,700 | 0 |
| 03-Nov-2025 | 875.00 | 875.00 | 765.00 | 780.00 | 4,043,500 | 0 |
| 31-Oct-2025 | 905.00 | 920.00 | 825.00 | 835.00 | 4,901,800 | 0 |
| 30-Oct-2025 | 870.00 | 980.00 | 815.00 | 920.00 | 9,704,100 | 0 |
| 29-Oct-2025 | 1,260.00 | 1,260.00 | 860.00 | 865.00 | 60,211,200 | 0 |
| 28-Oct-2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 | 0 |
| 27-Oct-2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 5,377,000 | 0 |
| 24-Oct-2025 | 810.00 | 810.00 | 810.00 | 810.00 | 8,977,700 | 0 |
| 23-Oct-2025 | 670.00 | 670.00 | 635.00 | 650.00 | 408,100 | 0 |
| 22-Oct-2025 | 675.00 | 675.00 | 645.00 | 655.00 | 1,785,500 | 0 |
| 21-Oct-2025 | 625.00 | 650.00 | 610.00 | 650.00 | 960,300 | 0 |
| 20-Oct-2025 | 625.00 | 635.00 | 605.00 | 625.00 | 317,600 | 0 |
| 17-Oct-2025 | 630.00 | 645.00 | 605.00 | 625.00 | 339,600 | 0 |
| 16-Oct-2025 | 650.00 | 690.00 | 615.00 | 630.00 | 585,900 | 0 |
| 15-Oct-2025 | 590.00 | 735.00 | 590.00 | 650.00 | 2,031,300 | 0 |
| 14-Oct-2025 | 610.00 | 635.00 | 570.00 | 590.00 | 506,700 | 0 |
| 13-Oct-2025 | 675.00 | 680.00 | 580.00 | 610.00 | 2,966,200 | 0 |
| 10-Oct-2025 | 705.00 | 730.00 | 675.00 | 675.00 | 1,046,700 | 0 |
| 09-Oct-2025 | 720.00 | 750.00 | 700.00 | 705.00 | 2,435,500 | 0 |
| 08-Oct-2025 | 685.00 | 795.00 | 645.00 | 685.00 | 3,733,200 | 0 |
| 07-Oct-2025 | 590.00 | 715.00 | 575.00 | 715.00 | 8,536,700 | 0 |
| 06-Oct-2025 | 545.00 | 585.00 | 545.00 | 575.00 | 1,623,500 | 0 |
| 03-Oct-2025 | 545.00 | 600.00 | 520.00 | 545.00 | 1,973,800 | 0 |
| 02-Oct-2025 | 500.00 | 590.00 | 478.00 | 530.00 | 3,017,700 | 0 |
| 01-Oct-2025 | 500.00 | 510.00 | 496.00 | 500.00 | 977,400 | 0 |
| 30-Sep-2025 | 500.00 | 530.00 | 500.00 | 500.00 | 1,321,200 | 0 |
| 29-Sep-2025 | 476.00 | 500.00 | 476.00 | 500.00 | 2,939,100 | 0 |
| 26-Sep-2025 | 444.00 | 474.00 | 440.00 | 474.00 | 2,553,500 | 0 |
| 25-Sep-2025 | 442.00 | 446.00 | 434.00 | 436.00 | 228,500 | 0 |
| 24-Sep-2025 | 462.00 | 466.00 | 424.00 | 442.00 | 1,626,300 | 0 |
| 23-Sep-2025 | 434.00 | 520.00 | 434.00 | 462.00 | 2,594,100 | 0 |
| 22-Sep-2025 | 418.00 | 434.00 | 418.00 | 432.00 | 777,000 | 0 |
| 19-Sep-2025 | 414.00 | 432.00 | 410.00 | 418.00 | 306,400 | 0 |
| 18-Sep-2025 | 408.00 | 416.00 | 408.00 | 412.00 | 225,800 | 0 |
| 17-Sep-2025 | 412.00 | 418.00 | 410.00 | 412.00 | 254,300 | 0 |
| 16-Sep-2025 | 416.00 | 420.00 | 410.00 | 410.00 | 271,500 | 0 |
| 15-Sep-2025 | 406.00 | 432.00 | 406.00 | 416.00 | 1,391,300 | 0 |
| 12-Sep-2025 | 406.00 | 406.00 | 404.00 | 406.00 | 95,600 | 0 |
| 11-Sep-2025 | 406.00 | 408.00 | 404.00 | 406.00 | 303,100 | 0 |
| 10-Sep-2025 | 402.00 | 406.00 | 402.00 | 406.00 | 278,000 | 0 |
| 09-Sep-2025 | 402.00 | 404.00 | 402.00 | 404.00 | 146,300 | 0 |
| 08-Sep-2025 | 402.00 | 406.00 | 400.00 | 404.00 | 423,200 | 0 |
| 04-Sep-2025 | 402.00 | 406.00 | 398.00 | 402.00 | 1,391,200 | 0 |
| 03-Sep-2025 | 408.00 | 410.00 | 402.00 | 406.00 | 761,200 | 0 |
| 02-Sep-2025 | 404.00 | 410.00 | 404.00 | 408.00 | 220,000 | 0 |
| 01-Sep-2025 | 372.00 | 404.00 | 372.00 | 400.00 | 524,800 | 0 |
| 29-Aug-2025 | 408.00 | 412.00 | 402.00 | 402.00 | 436,700 | 0 |
| 28-Aug-2025 | 408.00 | 412.00 | 400.00 | 406.00 | 504,300 | 0 |
| 27-Aug-2025 | 406.00 | 410.00 | 406.00 | 408.00 | 327,700 | 0 |
| 26-Aug-2025 | 406.00 | 410.00 | 404.00 | 406.00 | 245,900 | 0 |
| 25-Aug-2025 | 406.00 | 408.00 | 402.00 | 406.00 | 248,700 | 0 |
| 22-Aug-2025 | 408.00 | 408.00 | 402.00 | 406.00 | 200,200 | 0 |
| 21-Aug-2025 | 400.00 | 412.00 | 400.00 | 402.00 | 887,400 | 0 |
| 20-Aug-2025 | 402.00 | 404.00 | 400.00 | 400.00 | 178,300 | 0 |
| 19-Aug-2025 | 402.00 | 404.00 | 400.00 | 402.00 | 127,900 | 0 |
| 15-Aug-2025 | 406.00 | 406.00 | 398.00 | 402.00 | 1,396,000 | 0 |
| 14-Aug-2025 | 402.00 | 408.00 | 398.00 | 402.00 | 678,400 | 0 |
| 13-Aug-2025 | 400.00 | 402.00 | 398.00 | 400.00 | 259,400 | 0 |
| 12-Aug-2025 | 402.00 | 402.00 | 398.00 | 400.00 | 448,000 | 0 |
| 11-Aug-2025 | 400.00 | 402.00 | 398.00 | 400.00 | 214,200 | 0 |
| 08-Aug-2025 | 400.00 | 402.00 | 396.00 | 398.00 | 145,300 | 0 |
| 07-Aug-2025 | 400.00 | 402.00 | 398.00 | 400.00 | 141,000 | 0 |
| 06-Aug-2025 | 404.00 | 404.00 | 398.00 | 400.00 | 295,300 | 0 |
| 05-Aug-2025 | 400.00 | 404.00 | 396.00 | 404.00 | 137,000 | 0 |
| 04-Aug-2025 | 400.00 | 402.00 | 394.00 | 400.00 | 378,500 | 0 |
| 01-Aug-2025 | 402.00 | 402.00 | 398.00 | 400.00 | 646,100 | 0 |
| 31-Jul-2025 | 400.00 | 404.00 | 398.00 | 402.00 | 405,200 | 0 |
| 30-Jul-2025 | 402.00 | 430.00 | 398.00 | 398.00 | 1,493,700 | 0 |
| 29-Jul-2025 | 400.00 | 404.00 | 398.00 | 402.00 | 353,700 | 0 |
| 28-Jul-2025 | 420.00 | 422.00 | 400.00 | 402.00 | 3,908,700 | 0 |
| 25-Jul-2025 | 434.00 | 434.00 | 418.00 | 420.00 | 525,600 | 0 |
| 24-Jul-2025 | 442.00 | 442.00 | 424.00 | 430.00 | 565,900 | 0 |
| 23-Jul-2025 | 430.00 | 442.00 | 430.00 | 440.00 | 225,200 | 0 |
| 22-Jul-2025 | 440.00 | 440.00 | 436.00 | 436.00 | 159,900 | 0 |
| 21-Jul-2025 | 442.00 | 442.00 | 436.00 | 440.00 | 126,700 | 0 |