| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 705.00 | 715.00 | 685.00 | 710.00 | 440,400 | 0 |
| 08-Dec-2025 | 720.00 | 720.00 | 695.00 | 705.00 | 74,400 | 0 |
| 05-Dec-2025 | 730.00 | 740.00 | 630.00 | 695.00 | 2,444,700 | 0 |
| 04-Dec-2025 | 745.00 | 750.00 | 730.00 | 740.00 | 836,300 | 0 |
| 03-Dec-2025 | 720.00 | 745.00 | 715.00 | 745.00 | 2,205,700 | 0 |
| 02-Dec-2025 | 705.00 | 720.00 | 705.00 | 720.00 | 474,700 | 0 |
| 01-Dec-2025 | 710.00 | 715.00 | 695.00 | 705.00 | 713,600 | 0 |
| 28-Nov-2025 | 710.00 | 710.00 | 685.00 | 700.00 | 853,300 | 0 |
| 27-Nov-2025 | 710.00 | 715.00 | 695.00 | 695.00 | 33,500 | 0 |
| 26-Nov-2025 | 700.00 | 740.00 | 675.00 | 700.00 | 486,900 | 0 |
| 25-Nov-2025 | 700.00 | 700.00 | 685.00 | 690.00 | 203,000 | 0 |
| 24-Nov-2025 | 695.00 | 700.00 | 690.00 | 695.00 | 141,700 | 0 |
| 21-Nov-2025 | 685.00 | 700.00 | 680.00 | 695.00 | 130,300 | 0 |
| 20-Nov-2025 | 700.00 | 700.00 | 685.00 | 695.00 | 29,300 | 0 |
| 19-Nov-2025 | 680.00 | 715.00 | 675.00 | 700.00 | 303,200 | 0 |
| 18-Nov-2025 | 695.00 | 700.00 | 680.00 | 680.00 | 153,600 | 0 |
| 17-Nov-2025 | 695.00 | 700.00 | 680.00 | 695.00 | 86,300 | 0 |
| 14-Nov-2025 | 695.00 | 700.00 | 680.00 | 695.00 | 12,300 | 0 |
| 13-Nov-2025 | 695.00 | 695.00 | 680.00 | 695.00 | 9,200 | 0 |
| 12-Nov-2025 | 680.00 | 690.00 | 670.00 | 690.00 | 843,700 | 0 |
| 11-Nov-2025 | 715.00 | 715.00 | 650.00 | 680.00 | 842,300 | 0 |
| 10-Nov-2025 | 710.00 | 710.00 | 690.00 | 690.00 | 50,200 | 0 |
| 07-Nov-2025 | 710.00 | 710.00 | 695.00 | 710.00 | 14,400 | 0 |
| 06-Nov-2025 | 695.00 | 715.00 | 690.00 | 710.00 | 26,300 | 0 |
| 05-Nov-2025 | 710.00 | 710.00 | 695.00 | 700.00 | 109,900 | 0 |
| 04-Nov-2025 | 705.00 | 720.00 | 695.00 | 715.00 | 236,500 | 0 |
| 03-Nov-2025 | 695.00 | 700.00 | 690.00 | 700.00 | 95,100 | 0 |
| 31-Oct-2025 | 715.00 | 715.00 | 690.00 | 695.00 | 36,600 | 0 |
| 30-Oct-2025 | 730.00 | 730.00 | 705.00 | 715.00 | 48,100 | 0 |
| 29-Oct-2025 | 710.00 | 745.00 | 705.00 | 730.00 | 421,000 | 0 |
| 28-Oct-2025 | 710.00 | 745.00 | 625.00 | 700.00 | 1,152,800 | 0 |
| 27-Oct-2025 | 715.00 | 715.00 | 665.00 | 700.00 | 85,700 | 0 |
| 24-Oct-2025 | 715.00 | 720.00 | 685.00 | 695.00 | 175,000 | 0 |
| 23-Oct-2025 | 705.00 | 735.00 | 670.00 | 710.00 | 165,300 | 0 |
| 22-Oct-2025 | 650.00 | 740.00 | 650.00 | 700.00 | 1,145,600 | 0 |
| 21-Oct-2025 | 645.00 | 665.00 | 625.00 | 645.00 | 29,300 | 0 |
| 20-Oct-2025 | 630.00 | 645.00 | 625.00 | 645.00 | 186,300 | 0 |
| 17-Oct-2025 | 640.00 | 640.00 | 630.00 | 630.00 | 3,100 | 0 |
| 16-Oct-2025 | 650.00 | 650.00 | 625.00 | 635.00 | 117,700 | 0 |
| 15-Oct-2025 | 650.00 | 680.00 | 625.00 | 625.00 | 22,400 | 0 |
| 14-Oct-2025 | 665.00 | 665.00 | 630.00 | 635.00 | 60,200 | 0 |
| 13-Oct-2025 | 635.00 | 685.00 | 625.00 | 665.00 | 428,400 | 0 |
| 10-Oct-2025 | 625.00 | 640.00 | 625.00 | 635.00 | 187,600 | 0 |
| 09-Oct-2025 | 635.00 | 635.00 | 620.00 | 630.00 | 240,200 | 0 |
| 08-Oct-2025 | 640.00 | 640.00 | 620.00 | 635.00 | 273,700 | 0 |
| 07-Oct-2025 | 635.00 | 640.00 | 620.00 | 635.00 | 449,100 | 0 |
| 06-Oct-2025 | 630.00 | 640.00 | 620.00 | 635.00 | 230,700 | 0 |
| 03-Oct-2025 | 635.00 | 640.00 | 630.00 | 630.00 | 130,100 | 0 |
| 02-Oct-2025 | 630.00 | 640.00 | 630.00 | 630.00 | 59,700 | 0 |
| 01-Oct-2025 | 645.00 | 645.00 | 630.00 | 640.00 | 43,500 | 0 |
| 30-Sep-2025 | 650.00 | 650.00 | 630.00 | 645.00 | 184,000 | 0 |
| 29-Sep-2025 | 640.00 | 645.00 | 630.00 | 635.00 | 75,700 | 0 |
| 26-Sep-2025 | 625.00 | 650.00 | 605.00 | 640.00 | 124,900 | 0 |
| 25-Sep-2025 | 640.00 | 640.00 | 625.00 | 635.00 | 136,400 | 0 |
| 24-Sep-2025 | 640.00 | 640.00 | 625.00 | 635.00 | 88,000 | 0 |
| 23-Sep-2025 | 640.00 | 645.00 | 630.00 | 630.00 | 89,100 | 0 |
| 22-Sep-2025 | 640.00 | 640.00 | 630.00 | 630.00 | 4,300 | 0 |
| 19-Sep-2025 | 625.00 | 660.00 | 625.00 | 640.00 | 107,000 | 0 |
| 18-Sep-2025 | 635.00 | 640.00 | 620.00 | 630.00 | 438,200 | 0 |
| 17-Sep-2025 | 630.00 | 630.00 | 615.00 | 625.00 | 869,300 | 0 |
| 16-Sep-2025 | 620.00 | 645.00 | 620.00 | 630.00 | 215,900 | 0 |
| 15-Sep-2025 | 620.00 | 660.00 | 610.00 | 630.00 | 401,500 | 0 |
| 12-Sep-2025 | 615.00 | 635.00 | 615.00 | 620.00 | 84,100 | 0 |
| 11-Sep-2025 | 625.00 | 630.00 | 615.00 | 630.00 | 529,500 | 0 |
| 10-Sep-2025 | 625.00 | 630.00 | 610.00 | 610.00 | 338,600 | 0 |
| 09-Sep-2025 | 630.00 | 640.00 | 605.00 | 625.00 | 751,900 | 0 |
| 08-Sep-2025 | 645.00 | 655.00 | 635.00 | 635.00 | 296,000 | 0 |
| 04-Sep-2025 | 640.00 | 645.00 | 630.00 | 635.00 | 352,600 | 0 |
| 03-Sep-2025 | 645.00 | 650.00 | 630.00 | 640.00 | 48,200 | 0 |
| 02-Sep-2025 | 645.00 | 650.00 | 635.00 | 645.00 | 179,700 | 0 |
| 01-Sep-2025 | 620.00 | 660.00 | 595.00 | 630.00 | 812,000 | 0 |
| 29-Aug-2025 | 640.00 | 650.00 | 625.00 | 630.00 | 127,800 | 0 |
| 28-Aug-2025 | 650.00 | 660.00 | 635.00 | 650.00 | 185,700 | 0 |
| 27-Aug-2025 | 650.00 | 650.00 | 615.00 | 640.00 | 580,300 | 0 |
| 26-Aug-2025 | 655.00 | 655.00 | 640.00 | 645.00 | 331,000 | 0 |
| 25-Aug-2025 | 655.00 | 655.00 | 650.00 | 655.00 | 237,800 | 0 |
| 22-Aug-2025 | 650.00 | 675.00 | 650.00 | 655.00 | 155,600 | 0 |
| 21-Aug-2025 | 655.00 | 660.00 | 650.00 | 655.00 | 136,900 | 0 |
| 20-Aug-2025 | 635.00 | 650.00 | 635.00 | 650.00 | 300,900 | 0 |
| 19-Aug-2025 | 640.00 | 700.00 | 630.00 | 635.00 | 376,200 | 0 |
| 15-Aug-2025 | 655.00 | 665.00 | 635.00 | 645.00 | 189,400 | 0 |
| 14-Aug-2025 | 685.00 | 685.00 | 640.00 | 655.00 | 308,800 | 0 |
| 13-Aug-2025 | 700.00 | 700.00 | 605.00 | 670.00 | 280,300 | 0 |
| 12-Aug-2025 | 655.00 | 700.00 | 650.00 | 695.00 | 1,139,600 | 0 |
| 11-Aug-2025 | 625.00 | 660.00 | 620.00 | 650.00 | 507,400 | 0 |
| 08-Aug-2025 | 630.00 | 645.00 | 620.00 | 625.00 | 177,900 | 0 |
| 07-Aug-2025 | 625.00 | 645.00 | 620.00 | 630.00 | 147,700 | 0 |
| 06-Aug-2025 | 605.00 | 635.00 | 600.00 | 635.00 | 464,400 | 0 |
| 05-Aug-2025 | 605.00 | 605.00 | 590.00 | 605.00 | 618,800 | 0 |
| 04-Aug-2025 | 615.00 | 615.00 | 600.00 | 605.00 | 412,700 | 0 |
| 01-Aug-2025 | 595.00 | 615.00 | 595.00 | 615.00 | 423,600 | 0 |
| 31-Jul-2025 | 585.00 | 600.00 | 585.00 | 595.00 | 426,900 | 0 |
| 30-Jul-2025 | 615.00 | 625.00 | 575.00 | 585.00 | 878,400 | 0 |
| 29-Jul-2025 | 610.00 | 635.00 | 595.00 | 625.00 | 910,400 | 0 |
| 28-Jul-2025 | 595.00 | 600.00 | 595.00 | 595.00 | 348,900 | 0 |
| 25-Jul-2025 | 605.00 | 605.00 | 590.00 | 595.00 | 132,800 | 0 |
| 24-Jul-2025 | 590.00 | 605.00 | 585.00 | 600.00 | 442,100 | 0 |
| 23-Jul-2025 | 575.00 | 590.00 | 565.00 | 585.00 | 614,600 | 0 |
| 22-Jul-2025 | 610.00 | 610.00 | 565.00 | 570.00 | 1,061,000 | 0 |
| 21-Jul-2025 | 595.00 | 605.00 | 565.00 | 605.00 | 609,100 | 0 |