| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 735.00 | 850.00 | 720.00 | 735.00 | 3,316,000 | 0 |
| 08-Dec-2025 | 735.00 | 735.00 | 720.00 | 725.00 | 248,100 | 0 |
| 05-Dec-2025 | 805.00 | 805.00 | 710.00 | 735.00 | 1,787,800 | 0 |
| 04-Dec-2025 | 750.00 | 825.00 | 705.00 | 825.00 | 1,740,200 | 0 |
| 03-Dec-2025 | 760.00 | 800.00 | 705.00 | 725.00 | 1,310,200 | 0 |
| 02-Dec-2025 | 665.00 | 830.00 | 660.00 | 730.00 | 2,415,000 | 0 |
| 01-Dec-2025 | 730.00 | 730.00 | 665.00 | 665.00 | 102,900 | 0 |
| 28-Nov-2025 | 750.00 | 755.00 | 715.00 | 715.00 | 834,600 | 0 |
| 27-Nov-2025 | 750.00 | 770.00 | 745.00 | 750.00 | 292,600 | 0 |
| 26-Nov-2025 | 750.00 | 780.00 | 725.00 | 750.00 | 672,700 | 0 |
| 25-Nov-2025 | 725.00 | 770.00 | 720.00 | 750.00 | 425,100 | 0 |
| 24-Nov-2025 | 700.00 | 755.00 | 680.00 | 725.00 | 905,000 | 0 |
| 21-Nov-2025 | 660.00 | 830.00 | 655.00 | 705.00 | 2,550,200 | 0 |
| 20-Nov-2025 | 630.00 | 665.00 | 630.00 | 665.00 | 618,100 | 0 |
| 19-Nov-2025 | 630.00 | 635.00 | 625.00 | 630.00 | 132,600 | 0 |
| 18-Nov-2025 | 630.00 | 635.00 | 615.00 | 635.00 | 338,600 | 0 |
| 17-Nov-2025 | 630.00 | 630.00 | 625.00 | 630.00 | 272,100 | 0 |
| 14-Nov-2025 | 630.00 | 635.00 | 625.00 | 630.00 | 149,500 | 0 |
| 13-Nov-2025 | 630.00 | 630.00 | 620.00 | 630.00 | 190,000 | 0 |
| 12-Nov-2025 | 630.00 | 630.00 | 625.00 | 630.00 | 16,300 | 0 |
| 11-Nov-2025 | 630.00 | 630.00 | 625.00 | 630.00 | 72,400 | 0 |
| 10-Nov-2025 | 625.00 | 630.00 | 620.00 | 630.00 | 290,300 | 0 |
| 07-Nov-2025 | 630.00 | 635.00 | 615.00 | 625.00 | 270,200 | 0 |
| 06-Nov-2025 | 635.00 | 635.00 | 625.00 | 630.00 | 57,900 | 0 |
| 05-Nov-2025 | 630.00 | 635.00 | 615.00 | 635.00 | 165,500 | 0 |
| 04-Nov-2025 | 635.00 | 640.00 | 590.00 | 635.00 | 700,700 | 0 |
| 03-Nov-2025 | 625.00 | 720.00 | 625.00 | 635.00 | 2,447,800 | 0 |
| 31-Oct-2025 | 620.00 | 625.00 | 615.00 | 620.00 | 385,800 | 0 |
| 30-Oct-2025 | 620.00 | 625.00 | 615.00 | 620.00 | 185,400 | 0 |
| 29-Oct-2025 | 620.00 | 625.00 | 615.00 | 620.00 | 172,200 | 0 |
| 28-Oct-2025 | 620.00 | 620.00 | 610.00 | 620.00 | 228,400 | 0 |
| 27-Oct-2025 | 620.00 | 620.00 | 610.00 | 615.00 | 198,700 | 0 |
| 24-Oct-2025 | 615.00 | 620.00 | 605.00 | 620.00 | 210,200 | 0 |
| 23-Oct-2025 | 615.00 | 620.00 | 600.00 | 620.00 | 118,200 | 0 |
| 22-Oct-2025 | 615.00 | 615.00 | 605.00 | 615.00 | 124,100 | 0 |
| 21-Oct-2025 | 615.00 | 615.00 | 595.00 | 615.00 | 10,300 | 0 |
| 20-Oct-2025 | 600.00 | 610.00 | 595.00 | 610.00 | 16,100 | 0 |
| 17-Oct-2025 | 615.00 | 615.00 | 605.00 | 610.00 | 78,000 | 0 |
| 16-Oct-2025 | 605.00 | 615.00 | 595.00 | 615.00 | 146,200 | 0 |
| 15-Oct-2025 | 620.00 | 625.00 | 600.00 | 605.00 | 192,600 | 0 |
| 14-Oct-2025 | 625.00 | 630.00 | 620.00 | 625.00 | 534,100 | 0 |
| 13-Oct-2025 | 625.00 | 625.00 | 610.00 | 625.00 | 343,400 | 0 |
| 10-Oct-2025 | 620.00 | 625.00 | 610.00 | 625.00 | 580,400 | 0 |
| 09-Oct-2025 | 615.00 | 625.00 | 615.00 | 620.00 | 659,100 | 0 |
| 08-Oct-2025 | 630.00 | 635.00 | 615.00 | 615.00 | 450,200 | 0 |
| 07-Oct-2025 | 645.00 | 650.00 | 630.00 | 630.00 | 694,700 | 0 |
| 06-Oct-2025 | 635.00 | 650.00 | 630.00 | 645.00 | 807,400 | 0 |
| 03-Oct-2025 | 645.00 | 650.00 | 635.00 | 635.00 | 588,400 | 0 |
| 02-Oct-2025 | 650.00 | 655.00 | 640.00 | 645.00 | 256,500 | 0 |
| 01-Oct-2025 | 650.00 | 655.00 | 645.00 | 650.00 | 313,100 | 0 |
| 30-Sep-2025 | 645.00 | 655.00 | 640.00 | 655.00 | 391,200 | 0 |
| 29-Sep-2025 | 630.00 | 650.00 | 620.00 | 650.00 | 1,026,900 | 0 |
| 26-Sep-2025 | 620.00 | 630.00 | 615.00 | 630.00 | 289,700 | 0 |
| 25-Sep-2025 | 620.00 | 625.00 | 615.00 | 620.00 | 477,400 | 0 |
| 24-Sep-2025 | 620.00 | 625.00 | 615.00 | 620.00 | 473,700 | 0 |
| 23-Sep-2025 | 620.00 | 625.00 | 615.00 | 625.00 | 731,100 | 0 |
| 22-Sep-2025 | 630.00 | 630.00 | 605.00 | 625.00 | 423,200 | 0 |
| 19-Sep-2025 | 625.00 | 635.00 | 610.00 | 630.00 | 525,100 | 0 |
| 18-Sep-2025 | 635.00 | 635.00 | 620.00 | 630.00 | 482,600 | 0 |
| 17-Sep-2025 | 630.00 | 635.00 | 620.00 | 635.00 | 626,700 | 0 |
| 16-Sep-2025 | 625.00 | 630.00 | 620.00 | 630.00 | 523,400 | 0 |
| 15-Sep-2025 | 625.00 | 630.00 | 620.00 | 625.00 | 307,900 | 0 |
| 12-Sep-2025 | 625.00 | 630.00 | 620.00 | 625.00 | 517,100 | 0 |
| 11-Sep-2025 | 625.00 | 630.00 | 620.00 | 625.00 | 483,600 | 0 |
| 10-Sep-2025 | 615.00 | 625.00 | 610.00 | 625.00 | 579,400 | 0 |
| 09-Sep-2025 | 615.00 | 620.00 | 605.00 | 615.00 | 577,200 | 0 |
| 08-Sep-2025 | 615.00 | 620.00 | 605.00 | 615.00 | 356,600 | 0 |
| 04-Sep-2025 | 615.00 | 620.00 | 610.00 | 615.00 | 622,800 | 0 |
| 03-Sep-2025 | 615.00 | 615.00 | 605.00 | 615.00 | 549,900 | 0 |
| 02-Sep-2025 | 615.00 | 620.00 | 605.00 | 615.00 | 596,400 | 0 |
| 01-Sep-2025 | 610.00 | 620.00 | 600.00 | 615.00 | 468,900 | 0 |
| 29-Aug-2025 | 620.00 | 620.00 | 610.00 | 615.00 | 50,000 | 0 |
| 28-Aug-2025 | 615.00 | 620.00 | 615.00 | 620.00 | 154,200 | 0 |
| 27-Aug-2025 | 620.00 | 625.00 | 615.00 | 620.00 | 106,900 | 0 |
| 26-Aug-2025 | 615.00 | 625.00 | 600.00 | 620.00 | 655,400 | 0 |
| 25-Aug-2025 | 610.00 | 620.00 | 610.00 | 615.00 | 533,400 | 0 |
| 22-Aug-2025 | 625.00 | 630.00 | 610.00 | 610.00 | 516,400 | 0 |
| 21-Aug-2025 | 625.00 | 630.00 | 615.00 | 625.00 | 488,300 | 0 |
| 20-Aug-2025 | 625.00 | 630.00 | 620.00 | 625.00 | 520,900 | 0 |
| 19-Aug-2025 | 620.00 | 625.00 | 615.00 | 625.00 | 550,600 | 0 |
| 15-Aug-2025 | 625.00 | 625.00 | 620.00 | 620.00 | 609,600 | 0 |
| 14-Aug-2025 | 625.00 | 630.00 | 615.00 | 625.00 | 827,400 | 0 |
| 13-Aug-2025 | 630.00 | 635.00 | 625.00 | 625.00 | 390,200 | 0 |
| 12-Aug-2025 | 630.00 | 635.00 | 625.00 | 630.00 | 517,900 | 0 |
| 11-Aug-2025 | 630.00 | 635.00 | 625.00 | 630.00 | 571,600 | 0 |
| 08-Aug-2025 | 630.00 | 635.00 | 625.00 | 630.00 | 541,300 | 0 |
| 07-Aug-2025 | 635.00 | 635.00 | 625.00 | 630.00 | 360,800 | 0 |
| 06-Aug-2025 | 625.00 | 640.00 | 620.00 | 635.00 | 599,400 | 0 |
| 05-Aug-2025 | 630.00 | 635.00 | 630.00 | 630.00 | 600,300 | 0 |
| 04-Aug-2025 | 630.00 | 635.00 | 625.00 | 630.00 | 645,000 | 0 |
| 01-Aug-2025 | 635.00 | 635.00 | 630.00 | 630.00 | 210,500 | 0 |
| 31-Jul-2025 | 630.00 | 635.00 | 625.00 | 635.00 | 564,500 | 0 |
| 30-Jul-2025 | 635.00 | 640.00 | 630.00 | 635.00 | 477,000 | 0 |
| 29-Jul-2025 | 630.00 | 640.00 | 630.00 | 635.00 | 382,300 | 0 |
| 28-Jul-2025 | 635.00 | 635.00 | 630.00 | 635.00 | 391,000 | 0 |
| 25-Jul-2025 | 635.00 | 640.00 | 635.00 | 635.00 | 481,900 | 0 |
| 24-Jul-2025 | 630.00 | 640.00 | 630.00 | 635.00 | 580,500 | 0 |
| 23-Jul-2025 | 630.00 | 635.00 | 625.00 | 630.00 | 219,700 | 0 |
| 22-Jul-2025 | 635.00 | 635.00 | 625.00 | 630.00 | 339,900 | 0 |
| 21-Jul-2025 | 635.00 | 635.00 | 630.00 | 635.00 | 231,400 | 0 |