| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,090.00 | 1,095.00 | 1,030.00 | 1,035.00 | 14,434,200 | 0 |
| 08-Dec-2025 | 1,115.00 | 1,125.00 | 1,080.00 | 1,085.00 | 9,214,200 | 0 |
| 05-Dec-2025 | 1,090.00 | 1,145.00 | 1,090.00 | 1,115.00 | 14,844,400 | 0 |
| 04-Dec-2025 | 1,180.00 | 1,180.00 | 1,085.00 | 1,085.00 | 21,125,700 | 0 |
| 03-Dec-2025 | 1,185.00 | 1,190.00 | 1,155.00 | 1,185.00 | 7,080,300 | 0 |
| 02-Dec-2025 | 1,165.00 | 1,215.00 | 1,150.00 | 1,185.00 | 12,139,900 | 0 |
| 01-Dec-2025 | 1,205.00 | 1,225.00 | 1,150.00 | 1,160.00 | 10,515,600 | 0 |
| 28-Nov-2025 | 1,255.00 | 1,295.00 | 1,195.00 | 1,210.00 | 21,885,000 | 0 |
| 27-Nov-2025 | 1,170.00 | 1,270.00 | 1,165.00 | 1,255.00 | 32,688,400 | 0 |
| 26-Nov-2025 | 1,105.00 | 1,165.00 | 1,105.00 | 1,165.00 | 13,649,400 | 0 |
| 25-Nov-2025 | 1,125.00 | 1,135.00 | 1,100.00 | 1,100.00 | 10,818,500 | 0 |
| 24-Nov-2025 | 1,150.00 | 1,240.00 | 1,100.00 | 1,125.00 | 24,290,100 | 0 |
| 21-Nov-2025 | 1,100.00 | 1,155.00 | 1,090.00 | 1,140.00 | 16,407,000 | 0 |
| 20-Nov-2025 | 1,095.00 | 1,110.00 | 1,090.00 | 1,095.00 | 4,813,900 | 0 |
| 19-Nov-2025 | 1,120.00 | 1,125.00 | 1,085.00 | 1,090.00 | 8,757,800 | 0 |
| 18-Nov-2025 | 1,045.00 | 1,125.00 | 1,045.00 | 1,120.00 | 14,344,000 | 0 |
| 17-Nov-2025 | 1,050.00 | 1,075.00 | 1,045.00 | 1,045.00 | 8,891,500 | 0 |
| 14-Nov-2025 | 1,070.00 | 1,070.00 | 1,040.00 | 1,050.00 | 5,924,100 | 0 |
| 13-Nov-2025 | 1,055.00 | 1,075.00 | 1,050.00 | 1,065.00 | 7,000,400 | 0 |
| 12-Nov-2025 | 1,040.00 | 1,065.00 | 1,030.00 | 1,055.00 | 7,290,100 | 0 |
| 11-Nov-2025 | 1,030.00 | 1,060.00 | 1,030.00 | 1,035.00 | 9,400,300 | 0 |
| 10-Nov-2025 | 1,045.00 | 1,050.00 | 1,025.00 | 1,030.00 | 5,012,400 | 0 |
| 07-Nov-2025 | 1,090.00 | 1,100.00 | 1,025.00 | 1,040.00 | 16,092,600 | 0 |
| 06-Nov-2025 | 995.00 | 1,140.00 | 990.00 | 1,080.00 | 38,489,900 | 0 |
| 05-Nov-2025 | 995.00 | 1,010.00 | 980.00 | 990.00 | 6,713,400 | 0 |
| 04-Nov-2025 | 995.00 | 1,010.00 | 990.00 | 995.00 | 6,801,500 | 0 |
| 03-Nov-2025 | 995.00 | 1,000.00 | 965.00 | 990.00 | 7,695,300 | 0 |
| 31-Oct-2025 | 1,010.00 | 1,020.00 | 995.00 | 995.00 | 6,718,600 | 0 |
| 30-Oct-2025 | 1,000.00 | 1,035.00 | 985.00 | 1,010.00 | 8,326,000 | 0 |
| 29-Oct-2025 | 975.00 | 1,010.00 | 970.00 | 1,000.00 | 5,544,500 | 0 |
| 28-Oct-2025 | 990.00 | 995.00 | 965.00 | 970.00 | 7,868,900 | 0 |
| 27-Oct-2025 | 990.00 | 1,015.00 | 950.00 | 990.00 | 6,029,900 | 0 |
| 24-Oct-2025 | 1,100.00 | 1,100.00 | 975.00 | 990.00 | 29,320,000 | 0 |
| 23-Oct-2025 | 1,130.00 | 1,155.00 | 1,090.00 | 1,135.00 | 16,952,100 | 0 |
| 22-Oct-2025 | 1,075.00 | 1,140.00 | 1,070.00 | 1,130.00 | 16,444,900 | 0 |
| 21-Oct-2025 | 1,010.00 | 1,160.00 | 1,010.00 | 1,070.00 | 26,739,300 | 0 |
| 20-Oct-2025 | 1,020.00 | 1,020.00 | 990.00 | 1,010.00 | 5,727,900 | 0 |
| 17-Oct-2025 | 1,040.00 | 1,045.00 | 980.00 | 985.00 | 4,899,700 | 0 |
| 16-Oct-2025 | 990.00 | 1,070.00 | 990.00 | 1,040.00 | 7,270,200 | 0 |
| 15-Oct-2025 | 1,000.00 | 1,010.00 | 970.00 | 980.00 | 5,334,500 | 0 |
| 14-Oct-2025 | 1,060.00 | 1,065.00 | 975.00 | 1,000.00 | 7,216,000 | 0 |
| 13-Oct-2025 | 945.00 | 1,040.00 | 945.00 | 1,020.00 | 11,730,800 | 0 |
| 10-Oct-2025 | 985.00 | 995.00 | 960.00 | 980.00 | 3,817,400 | 0 |
| 09-Oct-2025 | 990.00 | 995.00 | 965.00 | 980.00 | 3,757,200 | 0 |
| 08-Oct-2025 | 1,015.00 | 1,050.00 | 980.00 | 990.00 | 11,762,000 | 0 |
| 07-Oct-2025 | 970.00 | 1,025.00 | 965.00 | 1,015.00 | 5,855,600 | 0 |
| 06-Oct-2025 | 955.00 | 1,015.00 | 950.00 | 970.00 | 8,490,000 | 0 |
| 03-Oct-2025 | 950.00 | 970.00 | 950.00 | 955.00 | 3,079,800 | 0 |
| 02-Oct-2025 | 960.00 | 1,000.00 | 940.00 | 950.00 | 4,580,500 | 0 |
| 01-Oct-2025 | 960.00 | 990.00 | 950.00 | 960.00 | 4,417,400 | 0 |
| 30-Sep-2025 | 955.00 | 990.00 | 950.00 | 960.00 | 4,223,700 | 0 |
| 29-Sep-2025 | 980.00 | 1,000.00 | 950.00 | 955.00 | 4,211,600 | 0 |
| 26-Sep-2025 | 1,015.00 | 1,025.00 | 945.00 | 980.00 | 5,504,400 | 0 |
| 25-Sep-2025 | 1,050.00 | 1,075.00 | 985.00 | 1,015.00 | 10,559,100 | 0 |
| 24-Sep-2025 | 980.00 | 1,050.00 | 965.00 | 1,050.00 | 28,594,500 | 0 |
| 23-Sep-2025 | 965.00 | 985.00 | 920.00 | 975.00 | 13,553,400 | 0 |
| 22-Sep-2025 | 820.00 | 1,010.00 | 820.00 | 970.00 | 51,207,800 | 0 |
| 19-Sep-2025 | 825.00 | 825.00 | 810.00 | 820.00 | 1,639,900 | 0 |
| 18-Sep-2025 | 830.00 | 835.00 | 815.00 | 820.00 | 2,139,100 | 0 |
| 17-Sep-2025 | 835.00 | 835.00 | 820.00 | 830.00 | 1,505,800 | 0 |
| 16-Sep-2025 | 825.00 | 830.00 | 815.00 | 830.00 | 1,841,600 | 0 |
| 15-Sep-2025 | 830.00 | 840.00 | 820.00 | 825.00 | 1,502,600 | 0 |
| 12-Sep-2025 | 840.00 | 840.00 | 825.00 | 830.00 | 2,639,400 | 0 |
| 11-Sep-2025 | 825.00 | 840.00 | 820.00 | 835.00 | 2,312,000 | 0 |
| 10-Sep-2025 | 820.00 | 835.00 | 815.00 | 820.00 | 3,158,300 | 0 |
| 09-Sep-2025 | 835.00 | 835.00 | 815.00 | 820.00 | 3,098,300 | 0 |
| 08-Sep-2025 | 840.00 | 840.00 | 830.00 | 835.00 | 2,664,400 | 0 |
| 04-Sep-2025 | 840.00 | 845.00 | 830.00 | 835.00 | 2,797,100 | 0 |
| 03-Sep-2025 | 815.00 | 840.00 | 815.00 | 840.00 | 4,906,000 | 0 |
| 02-Sep-2025 | 805.00 | 815.00 | 805.00 | 815.00 | 3,388,600 | 0 |
| 01-Sep-2025 | 790.00 | 815.00 | 765.00 | 805.00 | 8,690,900 | 0 |
| 29-Aug-2025 | 800.00 | 805.00 | 780.00 | 800.00 | 5,053,100 | 0 |
| 28-Aug-2025 | 815.00 | 815.00 | 795.00 | 800.00 | 2,185,500 | 0 |
| 27-Aug-2025 | 825.00 | 825.00 | 800.00 | 810.00 | 3,126,700 | 0 |
| 26-Aug-2025 | 835.00 | 840.00 | 815.00 | 820.00 | 1,484,400 | 0 |
| 25-Aug-2025 | 810.00 | 835.00 | 810.00 | 830.00 | 3,955,200 | 0 |
| 22-Aug-2025 | 810.00 | 815.00 | 805.00 | 805.00 | 2,057,400 | 0 |
| 21-Aug-2025 | 815.00 | 825.00 | 805.00 | 810.00 | 3,706,300 | 0 |
| 20-Aug-2025 | 825.00 | 850.00 | 815.00 | 815.00 | 8,427,100 | 0 |
| 19-Aug-2025 | 795.00 | 825.00 | 790.00 | 825.00 | 9,346,000 | 0 |
| 15-Aug-2025 | 800.00 | 805.00 | 790.00 | 795.00 | 5,988,200 | 0 |
| 14-Aug-2025 | 790.00 | 800.00 | 785.00 | 800.00 | 4,963,500 | 0 |
| 13-Aug-2025 | 800.00 | 805.00 | 790.00 | 795.00 | 4,617,700 | 0 |
| 12-Aug-2025 | 800.00 | 800.00 | 790.00 | 800.00 | 3,888,500 | 0 |
| 11-Aug-2025 | 785.00 | 795.00 | 785.00 | 795.00 | 3,798,000 | 0 |
| 08-Aug-2025 | 800.00 | 805.00 | 790.00 | 790.00 | 4,624,700 | 0 |
| 07-Aug-2025 | 805.00 | 820.00 | 800.00 | 800.00 | 5,500,000 | 0 |
| 06-Aug-2025 | 800.00 | 805.00 | 790.00 | 800.00 | 3,067,500 | 0 |
| 05-Aug-2025 | 800.00 | 800.00 | 790.00 | 800.00 | 3,105,500 | 0 |
| 04-Aug-2025 | 810.00 | 810.00 | 790.00 | 800.00 | 3,271,200 | 0 |
| 01-Aug-2025 | 790.00 | 810.00 | 780.00 | 805.00 | 3,178,500 | 0 |
| 31-Jul-2025 | 790.00 | 795.00 | 780.00 | 785.00 | 3,043,400 | 0 |
| 30-Jul-2025 | 795.00 | 805.00 | 780.00 | 790.00 | 3,372,600 | 0 |
| 29-Jul-2025 | 800.00 | 800.00 | 790.00 | 795.00 | 2,694,900 | 0 |
| 28-Jul-2025 | 805.00 | 810.00 | 795.00 | 800.00 | 2,046,400 | 0 |
| 25-Jul-2025 | 820.00 | 820.00 | 800.00 | 805.00 | 2,651,400 | 0 |
| 24-Jul-2025 | 835.00 | 835.00 | 810.00 | 820.00 | 2,733,500 | 0 |
| 23-Jul-2025 | 815.00 | 840.00 | 805.00 | 830.00 | 5,154,000 | 0 |
| 22-Jul-2025 | 815.00 | 820.00 | 800.00 | 810.00 | 4,076,700 | 0 |
| 21-Jul-2025 | 805.00 | 815.00 | 805.00 | 810.00 | 5,532,000 | 0 |