| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 685.00 | 685.00 | 600.00 | 655.00 | 2,892,200 | 0 |
| 08-Dec-2025 | 685.00 | 695.00 | 675.00 | 675.00 | 1,503,900 | 0 |
| 05-Dec-2025 | 705.00 | 710.00 | 680.00 | 685.00 | 876,500 | 0 |
| 04-Dec-2025 | 695.00 | 710.00 | 695.00 | 700.00 | 578,500 | 0 |
| 03-Dec-2025 | 675.00 | 700.00 | 670.00 | 690.00 | 959,200 | 0 |
| 02-Dec-2025 | 700.00 | 705.00 | 665.00 | 675.00 | 2,309,600 | 0 |
| 01-Dec-2025 | 715.00 | 715.00 | 695.00 | 700.00 | 731,200 | 0 |
| 28-Nov-2025 | 705.00 | 715.00 | 695.00 | 705.00 | 320,200 | 0 |
| 27-Nov-2025 | 705.00 | 720.00 | 700.00 | 705.00 | 432,900 | 0 |
| 26-Nov-2025 | 720.00 | 720.00 | 705.00 | 715.00 | 302,400 | 0 |
| 25-Nov-2025 | 725.00 | 730.00 | 700.00 | 720.00 | 766,700 | 0 |
| 24-Nov-2025 | 725.00 | 745.00 | 705.00 | 715.00 | 657,500 | 0 |
| 21-Nov-2025 | 710.00 | 750.00 | 710.00 | 715.00 | 611,900 | 0 |
| 20-Nov-2025 | 695.00 | 710.00 | 695.00 | 710.00 | 412,500 | 0 |
| 19-Nov-2025 | 720.00 | 725.00 | 695.00 | 710.00 | 778,100 | 0 |
| 18-Nov-2025 | 750.00 | 750.00 | 720.00 | 720.00 | 345,000 | 0 |
| 17-Nov-2025 | 735.00 | 755.00 | 720.00 | 730.00 | 954,500 | 0 |
| 14-Nov-2025 | 725.00 | 760.00 | 710.00 | 730.00 | 1,652,100 | 0 |
| 13-Nov-2025 | 710.00 | 730.00 | 710.00 | 720.00 | 319,600 | 0 |
| 12-Nov-2025 | 705.00 | 715.00 | 680.00 | 705.00 | 917,600 | 0 |
| 11-Nov-2025 | 730.00 | 735.00 | 700.00 | 705.00 | 1,716,500 | 0 |
| 10-Nov-2025 | 735.00 | 745.00 | 720.00 | 730.00 | 538,300 | 0 |
| 07-Nov-2025 | 745.00 | 750.00 | 730.00 | 735.00 | 601,300 | 0 |
| 06-Nov-2025 | 745.00 | 765.00 | 730.00 | 740.00 | 499,000 | 0 |
| 05-Nov-2025 | 745.00 | 750.00 | 730.00 | 745.00 | 865,000 | 0 |
| 04-Nov-2025 | 760.00 | 760.00 | 730.00 | 745.00 | 638,400 | 0 |
| 03-Nov-2025 | 725.00 | 765.00 | 725.00 | 755.00 | 1,104,400 | 0 |
| 31-Oct-2025 | 730.00 | 740.00 | 710.00 | 725.00 | 586,900 | 0 |
| 30-Oct-2025 | 765.00 | 765.00 | 730.00 | 730.00 | 775,500 | 0 |
| 29-Oct-2025 | 765.00 | 780.00 | 750.00 | 750.00 | 1,051,600 | 0 |
| 28-Oct-2025 | 760.00 | 800.00 | 750.00 | 760.00 | 3,412,700 | 0 |
| 27-Oct-2025 | 800.00 | 800.00 | 735.00 | 755.00 | 2,115,200 | 0 |
| 24-Oct-2025 | 785.00 | 800.00 | 750.00 | 770.00 | 3,888,300 | 0 |
| 23-Oct-2025 | 725.00 | 810.00 | 715.00 | 785.00 | 7,027,800 | 0 |
| 22-Oct-2025 | 745.00 | 745.00 | 710.00 | 720.00 | 1,488,300 | 0 |
| 21-Oct-2025 | 720.00 | 730.00 | 705.00 | 715.00 | 1,786,400 | 0 |
| 20-Oct-2025 | 685.00 | 730.00 | 685.00 | 715.00 | 2,740,000 | 0 |
| 17-Oct-2025 | 665.00 | 720.00 | 665.00 | 680.00 | 1,774,400 | 0 |
| 16-Oct-2025 | 680.00 | 680.00 | 660.00 | 660.00 | 357,300 | 0 |
| 15-Oct-2025 | 695.00 | 710.00 | 670.00 | 680.00 | 702,500 | 0 |
| 14-Oct-2025 | 700.00 | 730.00 | 670.00 | 695.00 | 3,427,700 | 0 |
| 13-Oct-2025 | 655.00 | 710.00 | 645.00 | 700.00 | 3,972,800 | 0 |
| 10-Oct-2025 | 670.00 | 670.00 | 655.00 | 660.00 | 864,300 | 0 |
| 09-Oct-2025 | 670.00 | 680.00 | 650.00 | 655.00 | 1,519,500 | 0 |
| 08-Oct-2025 | 680.00 | 690.00 | 640.00 | 670.00 | 2,886,600 | 0 |
| 07-Oct-2025 | 715.00 | 720.00 | 670.00 | 680.00 | 4,006,000 | 0 |
| 06-Oct-2025 | 645.00 | 760.00 | 635.00 | 715.00 | 12,545,800 | 0 |
| 03-Oct-2025 | 625.00 | 660.00 | 620.00 | 635.00 | 2,917,700 | 0 |
| 02-Oct-2025 | 625.00 | 635.00 | 620.00 | 620.00 | 887,700 | 0 |
| 01-Oct-2025 | 640.00 | 640.00 | 615.00 | 625.00 | 2,004,400 | 0 |
| 30-Sep-2025 | 615.00 | 640.00 | 605.00 | 625.00 | 3,457,800 | 0 |
| 29-Sep-2025 | 605.00 | 615.00 | 600.00 | 615.00 | 805,400 | 0 |
| 26-Sep-2025 | 605.00 | 610.00 | 600.00 | 605.00 | 170,600 | 0 |
| 25-Sep-2025 | 605.00 | 610.00 | 595.00 | 605.00 | 1,165,400 | 0 |
| 24-Sep-2025 | 615.00 | 615.00 | 600.00 | 605.00 | 784,300 | 0 |
| 23-Sep-2025 | 610.00 | 620.00 | 605.00 | 605.00 | 801,600 | 0 |
| 22-Sep-2025 | 630.00 | 630.00 | 605.00 | 610.00 | 811,700 | 0 |
| 19-Sep-2025 | 615.00 | 615.00 | 605.00 | 605.00 | 840,600 | 0 |
| 18-Sep-2025 | 610.00 | 665.00 | 610.00 | 615.00 | 3,536,700 | 0 |
| 17-Sep-2025 | 605.00 | 610.00 | 600.00 | 605.00 | 579,200 | 0 |
| 16-Sep-2025 | 610.00 | 610.00 | 600.00 | 610.00 | 481,900 | 0 |
| 15-Sep-2025 | 600.00 | 615.00 | 600.00 | 610.00 | 656,200 | 0 |
| 12-Sep-2025 | 610.00 | 610.00 | 600.00 | 600.00 | 576,200 | 0 |
| 11-Sep-2025 | 600.00 | 610.00 | 600.00 | 610.00 | 650,100 | 0 |
| 10-Sep-2025 | 610.00 | 620.00 | 600.00 | 605.00 | 1,235,900 | 0 |
| 09-Sep-2025 | 605.00 | 605.00 | 585.00 | 600.00 | 1,476,000 | 0 |
| 08-Sep-2025 | 605.00 | 615.00 | 600.00 | 605.00 | 1,254,700 | 0 |
| 04-Sep-2025 | 620.00 | 620.00 | 600.00 | 600.00 | 966,300 | 0 |
| 03-Sep-2025 | 610.00 | 620.00 | 600.00 | 615.00 | 831,600 | 0 |
| 02-Sep-2025 | 600.00 | 615.00 | 600.00 | 605.00 | 1,479,200 | 0 |
| 01-Sep-2025 | 580.00 | 610.00 | 575.00 | 605.00 | 1,890,500 | 0 |
| 29-Aug-2025 | 615.00 | 615.00 | 600.00 | 610.00 | 2,769,200 | 0 |
| 28-Aug-2025 | 645.00 | 645.00 | 615.00 | 625.00 | 3,034,800 | 0 |
| 27-Aug-2025 | 645.00 | 645.00 | 620.00 | 640.00 | 1,783,700 | 0 |
| 26-Aug-2025 | 645.00 | 655.00 | 640.00 | 645.00 | 1,852,100 | 0 |
| 25-Aug-2025 | 650.00 | 660.00 | 640.00 | 645.00 | 2,395,100 | 0 |
| 22-Aug-2025 | 660.00 | 670.00 | 650.00 | 650.00 | 1,429,000 | 0 |
| 21-Aug-2025 | 675.00 | 695.00 | 650.00 | 660.00 | 2,234,000 | 0 |
| 20-Aug-2025 | 680.00 | 690.00 | 650.00 | 670.00 | 2,792,400 | 0 |
| 19-Aug-2025 | 675.00 | 695.00 | 670.00 | 680.00 | 2,730,000 | 0 |
| 15-Aug-2025 | 695.00 | 705.00 | 670.00 | 675.00 | 2,215,600 | 0 |
| 14-Aug-2025 | 700.00 | 735.00 | 695.00 | 695.00 | 5,477,000 | 0 |
| 13-Aug-2025 | 725.00 | 790.00 | 685.00 | 690.00 | 19,112,300 | 0 |
| 12-Aug-2025 | 630.00 | 735.00 | 620.00 | 715.00 | 20,760,100 | 0 |
| 11-Aug-2025 | 640.00 | 645.00 | 610.00 | 615.00 | 5,000,000 | 0 |
| 08-Aug-2025 | 700.00 | 700.00 | 635.00 | 640.00 | 9,893,600 | 0 |
| 07-Aug-2025 | 800.00 | 810.00 | 680.00 | 700.00 | 16,917,300 | 0 |
| 06-Aug-2025 | 810.00 | 835.00 | 720.00 | 720.00 | 22,488,800 | 0 |
| 05-Aug-2025 | 810.00 | 810.00 | 745.00 | 780.00 | 6,007,800 | 0 |
| 04-Aug-2025 | 700.00 | 835.00 | 680.00 | 835.00 | 19,838,600 | 0 |
| 01-Aug-2025 | 610.00 | 680.00 | 600.00 | 670.00 | 1,600,600 | 0 |
| 31-Jul-2025 | 615.00 | 625.00 | 610.00 | 610.00 | 556,400 | 0 |
| 30-Jul-2025 | 630.00 | 635.00 | 610.00 | 615.00 | 667,300 | 0 |
| 29-Jul-2025 | 650.00 | 660.00 | 615.00 | 640.00 | 2,205,200 | 0 |
| 28-Jul-2025 | 600.00 | 690.00 | 600.00 | 620.00 | 2,559,500 | 0 |
| 25-Jul-2025 | 590.00 | 600.00 | 580.00 | 600.00 | 1,345,300 | 0 |
| 24-Jul-2025 | 580.00 | 590.00 | 570.00 | 590.00 | 145,100 | 0 |
| 23-Jul-2025 | 585.00 | 585.00 | 570.00 | 580.00 | 102,900 | 0 |
| 22-Jul-2025 | 595.00 | 600.00 | 575.00 | 585.00 | 185,100 | 0 |
| 21-Jul-2025 | 585.00 | 600.00 | 575.00 | 590.00 | 225,500 | 0 |