| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 915.00 | 915.00 | 895.00 | 900.00 | 3,364,100 | 0 |
| 08-Dec-2025 | 905.00 | 915.00 | 900.00 | 910.00 | 2,972,300 | 0 |
| 05-Dec-2025 | 905.00 | 920.00 | 900.00 | 905.00 | 3,326,700 | 0 |
| 04-Dec-2025 | 885.00 | 905.00 | 885.00 | 905.00 | 2,175,900 | 0 |
| 03-Dec-2025 | 930.00 | 935.00 | 875.00 | 885.00 | 8,174,500 | 0 |
| 02-Dec-2025 | 900.00 | 950.00 | 890.00 | 905.00 | 13,523,100 | 0 |
| 01-Dec-2025 | 900.00 | 905.00 | 880.00 | 900.00 | 5,698,700 | 0 |
| 28-Nov-2025 | 925.00 | 935.00 | 890.00 | 895.00 | 11,954,900 | 0 |
| 27-Nov-2025 | 930.00 | 935.00 | 905.00 | 920.00 | 11,306,200 | 0 |
| 26-Nov-2025 | 930.00 | 940.00 | 915.00 | 920.00 | 1,752,400 | 0 |
| 25-Nov-2025 | 915.00 | 945.00 | 910.00 | 930.00 | 1,959,100 | 0 |
| 24-Nov-2025 | 935.00 | 935.00 | 905.00 | 905.00 | 2,927,000 | 0 |
| 21-Nov-2025 | 955.00 | 960.00 | 920.00 | 935.00 | 2,323,400 | 0 |
| 20-Nov-2025 | 925.00 | 960.00 | 925.00 | 950.00 | 2,660,300 | 0 |
| 19-Nov-2025 | 915.00 | 930.00 | 910.00 | 925.00 | 5,973,500 | 0 |
| 18-Nov-2025 | 910.00 | 925.00 | 900.00 | 910.00 | 5,435,200 | 0 |
| 17-Nov-2025 | 880.00 | 905.00 | 865.00 | 905.00 | 5,673,900 | 0 |
| 14-Nov-2025 | 890.00 | 890.00 | 870.00 | 875.00 | 2,786,500 | 0 |
| 13-Nov-2025 | 865.00 | 980.00 | 860.00 | 890.00 | 12,027,000 | 0 |
| 12-Nov-2025 | 825.00 | 860.00 | 825.00 | 855.00 | 4,119,200 | 0 |
| 11-Nov-2025 | 835.00 | 835.00 | 805.00 | 820.00 | 4,429,500 | 0 |
| 10-Nov-2025 | 830.00 | 840.00 | 830.00 | 830.00 | 1,821,500 | 0 |
| 07-Nov-2025 | 835.00 | 835.00 | 815.00 | 825.00 | 651,700 | 0 |
| 06-Nov-2025 | 815.00 | 835.00 | 815.00 | 830.00 | 1,260,000 | 0 |
| 05-Nov-2025 | 840.00 | 840.00 | 800.00 | 815.00 | 4,369,500 | 0 |
| 04-Nov-2025 | 850.00 | 860.00 | 830.00 | 840.00 | 1,153,700 | 0 |
| 03-Nov-2025 | 865.00 | 865.00 | 835.00 | 850.00 | 2,758,100 | 0 |
| 31-Oct-2025 | 885.00 | 885.00 | 855.00 | 865.00 | 883,000 | 0 |
| 30-Oct-2025 | 870.00 | 880.00 | 845.00 | 870.00 | 3,150,500 | 0 |
| 29-Oct-2025 | 910.00 | 930.00 | 860.00 | 865.00 | 6,059,200 | 0 |
| 28-Oct-2025 | 905.00 | 915.00 | 890.00 | 905.00 | 1,361,400 | 0 |
| 27-Oct-2025 | 930.00 | 940.00 | 885.00 | 900.00 | 3,994,100 | 0 |
| 24-Oct-2025 | 950.00 | 950.00 | 905.00 | 930.00 | 2,867,600 | 0 |
| 23-Oct-2025 | 950.00 | 970.00 | 945.00 | 950.00 | 2,508,000 | 0 |
| 22-Oct-2025 | 965.00 | 995.00 | 950.00 | 955.00 | 2,582,200 | 0 |
| 21-Oct-2025 | 1,010.00 | 1,025.00 | 940.00 | 965.00 | 2,491,600 | 0 |
| 20-Oct-2025 | 1,000.00 | 1,035.00 | 975.00 | 1,010.00 | 2,210,900 | 0 |
| 17-Oct-2025 | 1,075.00 | 1,080.00 | 975.00 | 1,000.00 | 3,627,500 | 0 |
| 16-Oct-2025 | 890.00 | 1,085.00 | 890.00 | 1,075.00 | 15,419,300 | 0 |
| 15-Oct-2025 | 855.00 | 895.00 | 855.00 | 885.00 | 2,355,600 | 0 |
| 14-Oct-2025 | 900.00 | 930.00 | 840.00 | 845.00 | 13,067,600 | 0 |
| 13-Oct-2025 | 855.00 | 895.00 | 845.00 | 890.00 | 11,261,400 | 0 |
| 10-Oct-2025 | 880.00 | 885.00 | 840.00 | 865.00 | 7,577,900 | 0 |
| 09-Oct-2025 | 805.00 | 880.00 | 795.00 | 880.00 | 14,062,400 | 0 |
| 08-Oct-2025 | 810.00 | 810.00 | 780.00 | 805.00 | 11,021,200 | 0 |
| 07-Oct-2025 | 810.00 | 810.00 | 795.00 | 805.00 | 7,579,200 | 0 |
| 06-Oct-2025 | 810.00 | 815.00 | 790.00 | 810.00 | 8,220,400 | 0 |
| 03-Oct-2025 | 825.00 | 825.00 | 790.00 | 810.00 | 5,280,000 | 0 |
| 02-Oct-2025 | 815.00 | 825.00 | 805.00 | 820.00 | 12,226,500 | 0 |
| 01-Oct-2025 | 830.00 | 835.00 | 815.00 | 815.00 | 9,906,600 | 0 |
| 30-Sep-2025 | 815.00 | 850.00 | 815.00 | 825.00 | 9,641,300 | 0 |
| 29-Sep-2025 | 840.00 | 850.00 | 810.00 | 815.00 | 7,370,600 | 0 |
| 26-Sep-2025 | 850.00 | 855.00 | 835.00 | 840.00 | 4,343,000 | 0 |
| 25-Sep-2025 | 820.00 | 850.00 | 815.00 | 840.00 | 7,078,700 | 0 |
| 24-Sep-2025 | 835.00 | 835.00 | 805.00 | 820.00 | 4,160,400 | 0 |
| 23-Sep-2025 | 830.00 | 835.00 | 820.00 | 835.00 | 2,516,300 | 0 |
| 22-Sep-2025 | 850.00 | 850.00 | 815.00 | 825.00 | 3,587,400 | 0 |
| 19-Sep-2025 | 855.00 | 870.00 | 845.00 | 855.00 | 1,820,100 | 0 |
| 18-Sep-2025 | 860.00 | 860.00 | 840.00 | 845.00 | 1,700,500 | 0 |
| 17-Sep-2025 | 875.00 | 875.00 | 855.00 | 865.00 | 1,046,800 | 0 |
| 16-Sep-2025 | 865.00 | 885.00 | 855.00 | 855.00 | 1,579,100 | 0 |
| 15-Sep-2025 | 825.00 | 880.00 | 805.00 | 855.00 | 8,999,600 | 0 |
| 12-Sep-2025 | 845.00 | 850.00 | 815.00 | 830.00 | 2,627,500 | 0 |
| 11-Sep-2025 | 850.00 | 855.00 | 840.00 | 845.00 | 408,800 | 0 |
| 10-Sep-2025 | 860.00 | 875.00 | 835.00 | 840.00 | 671,200 | 0 |
| 09-Sep-2025 | 860.00 | 860.00 | 830.00 | 860.00 | 1,658,300 | 0 |
| 08-Sep-2025 | 915.00 | 915.00 | 840.00 | 860.00 | 1,378,600 | 0 |
| 04-Sep-2025 | 840.00 | 915.00 | 840.00 | 860.00 | 2,141,500 | 0 |
| 03-Sep-2025 | 835.00 | 845.00 | 820.00 | 835.00 | 1,671,500 | 0 |
| 02-Sep-2025 | 830.00 | 840.00 | 825.00 | 830.00 | 1,292,300 | 0 |
| 01-Sep-2025 | 845.00 | 860.00 | 765.00 | 820.00 | 6,642,100 | 0 |
| 29-Aug-2025 | 785.00 | 945.00 | 770.00 | 870.00 | 7,652,100 | 0 |
| 28-Aug-2025 | 765.00 | 780.00 | 750.00 | 780.00 | 1,096,500 | 0 |
| 27-Aug-2025 | 780.00 | 780.00 | 755.00 | 765.00 | 1,098,400 | 0 |
| 26-Aug-2025 | 790.00 | 790.00 | 745.00 | 765.00 | 3,733,900 | 0 |
| 25-Aug-2025 | 795.00 | 800.00 | 770.00 | 785.00 | 3,595,600 | 0 |
| 22-Aug-2025 | 820.00 | 820.00 | 775.00 | 775.00 | 3,584,500 | 0 |
| 21-Aug-2025 | 815.00 | 825.00 | 790.00 | 805.00 | 3,556,600 | 0 |
| 20-Aug-2025 | 770.00 | 830.00 | 765.00 | 810.00 | 6,119,200 | 0 |
| 19-Aug-2025 | 765.00 | 780.00 | 745.00 | 765.00 | 3,836,600 | 0 |
| 15-Aug-2025 | 745.00 | 755.00 | 735.00 | 745.00 | 1,860,900 | 0 |
| 14-Aug-2025 | 725.00 | 765.00 | 720.00 | 740.00 | 2,185,600 | 0 |
| 13-Aug-2025 | 740.00 | 765.00 | 715.00 | 720.00 | 3,493,500 | 0 |
| 12-Aug-2025 | 745.00 | 770.00 | 735.00 | 740.00 | 3,093,400 | 0 |
| 11-Aug-2025 | 745.00 | 750.00 | 725.00 | 745.00 | 3,778,100 | 0 |
| 08-Aug-2025 | 740.00 | 745.00 | 725.00 | 745.00 | 1,576,000 | 0 |
| 07-Aug-2025 | 720.00 | 760.00 | 720.00 | 735.00 | 618,000 | 0 |
| 06-Aug-2025 | 745.00 | 745.00 | 720.00 | 720.00 | 1,086,400 | 0 |
| 05-Aug-2025 | 760.00 | 765.00 | 740.00 | 740.00 | 587,500 | 0 |
| 04-Aug-2025 | 720.00 | 760.00 | 720.00 | 745.00 | 1,174,100 | 0 |
| 01-Aug-2025 | 760.00 | 790.00 | 705.00 | 720.00 | 2,233,300 | 0 |
| 31-Jul-2025 | 815.00 | 815.00 | 740.00 | 760.00 | 2,957,300 | 0 |
| 30-Jul-2025 | 810.00 | 880.00 | 755.00 | 815.00 | 6,385,200 | 0 |
| 29-Jul-2025 | 755.00 | 880.00 | 725.00 | 810.00 | 2,229,600 | 0 |
| 28-Jul-2025 | 730.00 | 755.00 | 730.00 | 745.00 | 1,066,200 | 0 |
| 25-Jul-2025 | 725.00 | 740.00 | 725.00 | 730.00 | 317,300 | 0 |
| 24-Jul-2025 | 715.00 | 735.00 | 715.00 | 730.00 | 290,500 | 0 |
| 23-Jul-2025 | 730.00 | 745.00 | 710.00 | 710.00 | 261,500 | 0 |
| 22-Jul-2025 | 730.00 | 745.00 | 715.00 | 715.00 | 1,570,000 | 0 |
| 21-Jul-2025 | 745.00 | 745.00 | 720.00 | 725.00 | 930,700 | 0 |