| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 560.00 | 700.00 | 555.00 | 580.00 | 892,000 | 0 |
| 08-Dec-2025 | 560.00 | 560.00 | 535.00 | 560.00 | 3,200 | 0 |
| 05-Dec-2025 | 550.00 | 555.00 | 530.00 | 545.00 | 10,100 | 0 |
| 04-Dec-2025 | 550.00 | 550.00 | 535.00 | 550.00 | 13,500 | 0 |
| 03-Dec-2025 | 540.00 | 550.00 | 540.00 | 550.00 | 80,500 | 0 |
| 02-Dec-2025 | 545.00 | 545.00 | 530.00 | 540.00 | 6,300 | 0 |
| 01-Dec-2025 | 530.00 | 545.00 | 530.00 | 545.00 | 11,900 | 0 |
| 28-Nov-2025 | 530.00 | 540.00 | 520.00 | 530.00 | 52,200 | 0 |
| 27-Nov-2025 | 540.00 | 550.00 | 530.00 | 530.00 | 31,500 | 0 |
| 26-Nov-2025 | 550.00 | 550.00 | 530.00 | 535.00 | 63,600 | 0 |
| 25-Nov-2025 | 560.00 | 560.00 | 540.00 | 540.00 | 8,800 | 0 |
| 24-Nov-2025 | 565.00 | 565.00 | 540.00 | 555.00 | 3,100 | 0 |
| 21-Nov-2025 | 555.00 | 555.00 | 530.00 | 555.00 | 24,000 | 0 |
| 20-Nov-2025 | 560.00 | 560.00 | 545.00 | 560.00 | 10,000 | 0 |
| 19-Nov-2025 | 535.00 | 565.00 | 535.00 | 560.00 | 15,500 | 0 |
| 18-Nov-2025 | 560.00 | 560.00 | 545.00 | 560.00 | 3,700 | 0 |
| 17-Nov-2025 | 560.00 | 565.00 | 555.00 | 560.00 | 19,900 | 0 |
| 14-Nov-2025 | 555.00 | 570.00 | 530.00 | 560.00 | 82,700 | 0 |
| 13-Nov-2025 | 560.00 | 565.00 | 550.00 | 555.00 | 53,800 | 0 |
| 12-Nov-2025 | 565.00 | 565.00 | 550.00 | 565.00 | 25,800 | 0 |
| 11-Nov-2025 | 545.00 | 560.00 | 540.00 | 555.00 | 16,700 | 0 |
| 10-Nov-2025 | 565.00 | 565.00 | 535.00 | 555.00 | 18,900 | 0 |
| 07-Nov-2025 | 565.00 | 565.00 | 540.00 | 550.00 | 60,000 | 0 |
| 06-Nov-2025 | 585.00 | 585.00 | 540.00 | 565.00 | 268,300 | 0 |
| 05-Nov-2025 | 585.00 | 595.00 | 575.00 | 585.00 | 51,000 | 0 |
| 04-Nov-2025 | 580.00 | 585.00 | 570.00 | 585.00 | 12,100 | 0 |
| 03-Nov-2025 | 555.00 | 600.00 | 555.00 | 585.00 | 150,900 | 0 |
| 31-Oct-2025 | 570.00 | 570.00 | 550.00 | 560.00 | 35,100 | 0 |
| 30-Oct-2025 | 560.00 | 570.00 | 555.00 | 570.00 | 35,800 | 0 |
| 29-Oct-2025 | 565.00 | 565.00 | 555.00 | 560.00 | 9,500 | 0 |
| 28-Oct-2025 | 575.00 | 575.00 | 560.00 | 570.00 | 9,800 | 0 |
| 27-Oct-2025 | 575.00 | 585.00 | 565.00 | 575.00 | 77,600 | 0 |
| 24-Oct-2025 | 560.00 | 575.00 | 560.00 | 575.00 | 48,000 | 0 |
| 23-Oct-2025 | 570.00 | 570.00 | 550.00 | 560.00 | 40,400 | 0 |
| 22-Oct-2025 | 555.00 | 565.00 | 530.00 | 560.00 | 28,900 | 0 |
| 21-Oct-2025 | 570.00 | 575.00 | 560.00 | 565.00 | 105,700 | 0 |
| 20-Oct-2025 | 555.00 | 565.00 | 540.00 | 565.00 | 39,100 | 0 |
| 17-Oct-2025 | 570.00 | 570.00 | 555.00 | 555.00 | 10,600 | 0 |
| 16-Oct-2025 | 570.00 | 570.00 | 555.00 | 570.00 | 14,700 | 0 |
| 15-Oct-2025 | 575.00 | 575.00 | 550.00 | 570.00 | 21,900 | 0 |
| 14-Oct-2025 | 600.00 | 600.00 | 575.00 | 575.00 | 74,100 | 0 |
| 13-Oct-2025 | 600.00 | 610.00 | 595.00 | 600.00 | 8,300 | 0 |
| 10-Oct-2025 | 615.00 | 615.00 | 575.00 | 610.00 | 195,700 | 0 |
| 09-Oct-2025 | 615.00 | 615.00 | 595.00 | 615.00 | 25,600 | 0 |
| 08-Oct-2025 | 630.00 | 630.00 | 600.00 | 615.00 | 105,000 | 0 |
| 07-Oct-2025 | 640.00 | 640.00 | 600.00 | 630.00 | 62,200 | 0 |
| 06-Oct-2025 | 640.00 | 640.00 | 625.00 | 640.00 | 144,900 | 0 |
| 03-Oct-2025 | 650.00 | 650.00 | 615.00 | 640.00 | 70,100 | 0 |
| 02-Oct-2025 | 695.00 | 695.00 | 595.00 | 650.00 | 170,300 | 0 |
| 01-Oct-2025 | 750.00 | 775.00 | 685.00 | 695.00 | 1,397,600 | 0 |
| 30-Sep-2025 | 755.00 | 760.00 | 735.00 | 740.00 | 173,500 | 0 |
| 29-Sep-2025 | 750.00 | 770.00 | 725.00 | 755.00 | 344,400 | 0 |
| 26-Sep-2025 | 760.00 | 915.00 | 705.00 | 750.00 | 3,745,400 | 0 |
| 25-Sep-2025 | 750.00 | 940.00 | 750.00 | 755.00 | 2,585,000 | 0 |
| 24-Sep-2025 | 755.00 | 755.00 | 745.00 | 755.00 | 121,900 | 0 |
| 23-Sep-2025 | 755.00 | 755.00 | 750.00 | 755.00 | 98,000 | 0 |
| 22-Sep-2025 | 755.00 | 755.00 | 745.00 | 755.00 | 157,200 | 0 |
| 19-Sep-2025 | 755.00 | 765.00 | 750.00 | 755.00 | 161,900 | 0 |
| 18-Sep-2025 | 755.00 | 760.00 | 750.00 | 755.00 | 113,100 | 0 |
| 17-Sep-2025 | 760.00 | 760.00 | 750.00 | 755.00 | 131,300 | 0 |
| 16-Sep-2025 | 760.00 | 760.00 | 755.00 | 760.00 | 193,000 | 0 |
| 15-Sep-2025 | 750.00 | 765.00 | 750.00 | 760.00 | 440,200 | 0 |
| 12-Sep-2025 | 740.00 | 750.00 | 740.00 | 750.00 | 122,500 | 0 |
| 11-Sep-2025 | 740.00 | 750.00 | 740.00 | 740.00 | 164,500 | 0 |
| 10-Sep-2025 | 740.00 | 745.00 | 735.00 | 740.00 | 114,400 | 0 |
| 09-Sep-2025 | 740.00 | 740.00 | 740.00 | 740.00 | 1,000 | 0 |
| 08-Sep-2025 | 740.00 | 745.00 | 740.00 | 745.00 | 101,800 | 0 |
| 04-Sep-2025 | 740.00 | 745.00 | 735.00 | 740.00 | 127,500 | 0 |
| 03-Sep-2025 | 740.00 | 745.00 | 735.00 | 740.00 | 58,800 | 0 |
| 02-Sep-2025 | 740.00 | 745.00 | 735.00 | 740.00 | 131,600 | 0 |
| 01-Sep-2025 | 735.00 | 740.00 | 730.00 | 740.00 | 175,400 | 0 |
| 29-Aug-2025 | 735.00 | 740.00 | 730.00 | 740.00 | 108,700 | 0 |
| 28-Aug-2025 | 745.00 | 745.00 | 730.00 | 735.00 | 24,500 | 0 |
| 27-Aug-2025 | 745.00 | 745.00 | 745.00 | 745.00 | 23,100 | 0 |
| 26-Aug-2025 | 745.00 | 745.00 | 740.00 | 745.00 | 90,300 | 0 |
| 25-Aug-2025 | 745.00 | 745.00 | 735.00 | 745.00 | 104,500 | 0 |
| 22-Aug-2025 | 745.00 | 750.00 | 740.00 | 745.00 | 133,000 | 0 |
| 21-Aug-2025 | 745.00 | 745.00 | 735.00 | 745.00 | 177,500 | 0 |
| 20-Aug-2025 | 745.00 | 745.00 | 730.00 | 745.00 | 106,000 | 0 |
| 19-Aug-2025 | 745.00 | 750.00 | 735.00 | 745.00 | 156,000 | 0 |
| 15-Aug-2025 | 745.00 | 750.00 | 740.00 | 745.00 | 98,900 | 0 |
| 14-Aug-2025 | 745.00 | 750.00 | 740.00 | 745.00 | 279,100 | 0 |
| 13-Aug-2025 | 745.00 | 745.00 | 740.00 | 745.00 | 81,700 | 0 |
| 12-Aug-2025 | 750.00 | 750.00 | 735.00 | 745.00 | 127,100 | 0 |
| 11-Aug-2025 | 750.00 | 750.00 | 740.00 | 750.00 | 130,100 | 0 |
| 08-Aug-2025 | 750.00 | 755.00 | 735.00 | 750.00 | 49,900 | 0 |
| 07-Aug-2025 | 755.00 | 760.00 | 740.00 | 755.00 | 59,600 | 0 |
| 06-Aug-2025 | 760.00 | 765.00 | 740.00 | 760.00 | 174,600 | 0 |
| 05-Aug-2025 | 760.00 | 765.00 | 745.00 | 760.00 | 21,900 | 0 |
| 04-Aug-2025 | 800.00 | 800.00 | 755.00 | 770.00 | 56,300 | 0 |
| 01-Aug-2025 | 805.00 | 805.00 | 775.00 | 800.00 | 59,600 | 0 |
| 31-Jul-2025 | 810.00 | 815.00 | 790.00 | 810.00 | 114,400 | 0 |
| 30-Jul-2025 | 810.00 | 820.00 | 800.00 | 810.00 | 128,500 | 0 |
| 29-Jul-2025 | 820.00 | 820.00 | 805.00 | 815.00 | 145,500 | 0 |
| 28-Jul-2025 | 820.00 | 825.00 | 810.00 | 820.00 | 110,800 | 0 |
| 25-Jul-2025 | 820.00 | 825.00 | 815.00 | 820.00 | 185,400 | 0 |
| 24-Jul-2025 | 815.00 | 825.00 | 815.00 | 820.00 | 190,700 | 0 |
| 23-Jul-2025 | 815.00 | 820.00 | 810.00 | 815.00 | 170,700 | 0 |
| 22-Jul-2025 | 810.00 | 815.00 | 810.00 | 815.00 | 148,800 | 0 |
| 21-Jul-2025 | 805.00 | 810.00 | 800.00 | 810.00 | 127,300 | 0 |