| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 935.00 | 945.00 | 930.00 | 935.00 | 5,701,700 | 0 |
| 08-Dec-2025 | 930.00 | 945.00 | 920.00 | 930.00 | 5,152,100 | 0 |
| 05-Dec-2025 | 970.00 | 970.00 | 920.00 | 930.00 | 4,124,600 | 0 |
| 04-Dec-2025 | 945.00 | 975.00 | 940.00 | 970.00 | 102,969,800 | 0 |
| 03-Dec-2025 | 970.00 | 970.00 | 945.00 | 960.00 | 6,264,100 | 0 |
| 02-Dec-2025 | 935.00 | 975.00 | 930.00 | 970.00 | 8,249,400 | 0 |
| 01-Dec-2025 | 940.00 | 960.00 | 935.00 | 935.00 | 7,037,600 | 0 |
| 28-Nov-2025 | 940.00 | 950.00 | 920.00 | 935.00 | 4,893,300 | 0 |
| 27-Nov-2025 | 950.00 | 960.00 | 930.00 | 935.00 | 5,544,800 | 0 |
| 26-Nov-2025 | 980.00 | 990.00 | 920.00 | 950.00 | 5,655,600 | 0 |
| 25-Nov-2025 | 965.00 | 985.00 | 925.00 | 980.00 | 61,638,100 | 0 |
| 24-Nov-2025 | 870.00 | 960.00 | 865.00 | 960.00 | 18,391,600 | 0 |
| 21-Nov-2025 | 840.00 | 880.00 | 830.00 | 865.00 | 8,459,600 | 0 |
| 20-Nov-2025 | 835.00 | 845.00 | 825.00 | 840.00 | 8,255,800 | 0 |
| 19-Nov-2025 | 845.00 | 845.00 | 825.00 | 840.00 | 5,406,300 | 0 |
| 18-Nov-2025 | 835.00 | 865.00 | 835.00 | 845.00 | 7,308,100 | 0 |
| 17-Nov-2025 | 810.00 | 845.00 | 810.00 | 835.00 | 7,326,000 | 0 |
| 14-Nov-2025 | 830.00 | 845.00 | 810.00 | 810.00 | 4,562,900 | 0 |
| 13-Nov-2025 | 855.00 | 860.00 | 845.00 | 850.00 | 6,338,200 | 0 |
| 12-Nov-2025 | 855.00 | 875.00 | 840.00 | 855.00 | 5,857,000 | 0 |
| 11-Nov-2025 | 860.00 | 865.00 | 840.00 | 855.00 | 4,628,200 | 0 |
| 10-Nov-2025 | 845.00 | 865.00 | 820.00 | 860.00 | 6,612,000 | 0 |
| 07-Nov-2025 | 855.00 | 855.00 | 830.00 | 845.00 | 4,087,700 | 0 |
| 06-Nov-2025 | 845.00 | 860.00 | 830.00 | 855.00 | 7,307,900 | 0 |
| 05-Nov-2025 | 880.00 | 880.00 | 840.00 | 845.00 | 5,196,200 | 0 |
| 04-Nov-2025 | 885.00 | 895.00 | 875.00 | 880.00 | 3,300,400 | 0 |
| 03-Nov-2025 | 940.00 | 965.00 | 880.00 | 885.00 | 7,166,800 | 0 |
| 31-Oct-2025 | 870.00 | 945.00 | 870.00 | 940.00 | 11,355,000 | 0 |
| 30-Oct-2025 | 860.00 | 875.00 | 850.00 | 865.00 | 7,382,500 | 0 |
| 29-Oct-2025 | 835.00 | 860.00 | 830.00 | 860.00 | 8,953,100 | 0 |
| 28-Oct-2025 | 845.00 | 850.00 | 830.00 | 835.00 | 6,383,800 | 0 |
| 27-Oct-2025 | 830.00 | 845.00 | 825.00 | 845.00 | 5,421,700 | 0 |
| 24-Oct-2025 | 830.00 | 845.00 | 825.00 | 830.00 | 6,436,700 | 0 |
| 23-Oct-2025 | 830.00 | 840.00 | 820.00 | 830.00 | 6,304,500 | 0 |
| 22-Oct-2025 | 825.00 | 845.00 | 825.00 | 830.00 | 7,067,700 | 0 |
| 21-Oct-2025 | 815.00 | 850.00 | 815.00 | 825.00 | 8,970,500 | 0 |
| 20-Oct-2025 | 810.00 | 825.00 | 805.00 | 815.00 | 7,218,700 | 0 |
| 17-Oct-2025 | 810.00 | 815.00 | 800.00 | 810.00 | 1,223,100 | 0 |
| 16-Oct-2025 | 800.00 | 815.00 | 800.00 | 810.00 | 4,135,100 | 0 |
| 15-Oct-2025 | 800.00 | 810.00 | 800.00 | 810.00 | 3,934,200 | 0 |
| 14-Oct-2025 | 810.00 | 820.00 | 800.00 | 800.00 | 6,361,900 | 0 |
| 13-Oct-2025 | 825.00 | 825.00 | 810.00 | 810.00 | 4,889,100 | 0 |
| 10-Oct-2025 | 830.00 | 830.00 | 805.00 | 825.00 | 6,473,600 | 0 |
| 09-Oct-2025 | 815.00 | 830.00 | 805.00 | 830.00 | 8,009,500 | 0 |
| 08-Oct-2025 | 810.00 | 825.00 | 800.00 | 815.00 | 6,944,800 | 0 |
| 07-Oct-2025 | 805.00 | 815.00 | 805.00 | 810.00 | 3,206,600 | 0 |
| 06-Oct-2025 | 805.00 | 815.00 | 800.00 | 805.00 | 3,092,000 | 0 |
| 03-Oct-2025 | 805.00 | 810.00 | 800.00 | 805.00 | 3,575,800 | 0 |
| 02-Oct-2025 | 805.00 | 815.00 | 800.00 | 805.00 | 5,984,400 | 0 |
| 01-Oct-2025 | 805.00 | 815.00 | 800.00 | 805.00 | 4,718,000 | 0 |
| 30-Sep-2025 | 810.00 | 820.00 | 805.00 | 805.00 | 7,185,900 | 0 |
| 29-Sep-2025 | 810.00 | 820.00 | 805.00 | 820.00 | 7,150,500 | 0 |
| 26-Sep-2025 | 805.00 | 820.00 | 805.00 | 810.00 | 5,558,800 | 0 |
| 25-Sep-2025 | 820.00 | 825.00 | 805.00 | 805.00 | 5,973,000 | 0 |
| 24-Sep-2025 | 810.00 | 825.00 | 805.00 | 820.00 | 6,512,200 | 0 |
| 23-Sep-2025 | 805.00 | 815.00 | 800.00 | 805.00 | 6,863,600 | 0 |
| 22-Sep-2025 | 810.00 | 810.00 | 795.00 | 805.00 | 6,638,700 | 0 |
| 19-Sep-2025 | 805.00 | 810.00 | 795.00 | 805.00 | 3,852,100 | 0 |
| 18-Sep-2025 | 805.00 | 815.00 | 800.00 | 805.00 | 5,571,500 | 0 |
| 17-Sep-2025 | 815.00 | 815.00 | 805.00 | 815.00 | 5,938,000 | 0 |
| 16-Sep-2025 | 815.00 | 820.00 | 805.00 | 810.00 | 6,491,900 | 0 |
| 15-Sep-2025 | 815.00 | 820.00 | 810.00 | 820.00 | 6,623,500 | 0 |
| 12-Sep-2025 | 800.00 | 815.00 | 800.00 | 810.00 | 7,221,400 | 0 |
| 11-Sep-2025 | 800.00 | 820.00 | 795.00 | 800.00 | 5,725,500 | 0 |
| 10-Sep-2025 | 800.00 | 805.00 | 785.00 | 800.00 | 4,208,100 | 0 |
| 09-Sep-2025 | 815.00 | 815.00 | 770.00 | 800.00 | 3,750,400 | 0 |
| 08-Sep-2025 | 815.00 | 820.00 | 800.00 | 815.00 | 4,570,300 | 0 |
| 04-Sep-2025 | 815.00 | 820.00 | 805.00 | 810.00 | 7,139,300 | 0 |
| 03-Sep-2025 | 805.00 | 820.00 | 795.00 | 815.00 | 7,720,600 | 0 |
| 02-Sep-2025 | 800.00 | 805.00 | 785.00 | 805.00 | 5,014,000 | 0 |
| 01-Sep-2025 | 775.00 | 800.00 | 770.00 | 800.00 | 2,300,900 | 0 |
| 29-Aug-2025 | 850.00 | 850.00 | 810.00 | 815.00 | 4,695,400 | 0 |
| 28-Aug-2025 | 855.00 | 860.00 | 840.00 | 850.00 | 6,362,600 | 0 |
| 27-Aug-2025 | 850.00 | 865.00 | 840.00 | 855.00 | 9,185,200 | 0 |
| 26-Aug-2025 | 850.00 | 860.00 | 830.00 | 850.00 | 10,963,000 | 0 |
| 25-Aug-2025 | 840.00 | 860.00 | 835.00 | 850.00 | 6,016,500 | 0 |
| 22-Aug-2025 | 830.00 | 845.00 | 830.00 | 840.00 | 6,859,700 | 0 |
| 21-Aug-2025 | 830.00 | 845.00 | 820.00 | 830.00 | 6,641,400 | 0 |
| 20-Aug-2025 | 830.00 | 835.00 | 815.00 | 830.00 | 7,167,800 | 0 |
| 19-Aug-2025 | 835.00 | 865.00 | 825.00 | 830.00 | 11,472,500 | 0 |
| 15-Aug-2025 | 845.00 | 855.00 | 835.00 | 835.00 | 7,768,100 | 0 |
| 14-Aug-2025 | 845.00 | 850.00 | 835.00 | 845.00 | 5,692,600 | 0 |
| 13-Aug-2025 | 840.00 | 845.00 | 825.00 | 845.00 | 7,238,500 | 0 |
| 12-Aug-2025 | 820.00 | 850.00 | 815.00 | 840.00 | 10,254,700 | 0 |
| 11-Aug-2025 | 820.00 | 830.00 | 810.00 | 820.00 | 6,374,700 | 0 |
| 08-Aug-2025 | 810.00 | 825.00 | 805.00 | 820.00 | 6,596,300 | 0 |
| 07-Aug-2025 | 815.00 | 825.00 | 805.00 | 810.00 | 6,167,100 | 0 |
| 06-Aug-2025 | 820.00 | 825.00 | 805.00 | 815.00 | 6,127,700 | 0 |
| 05-Aug-2025 | 805.00 | 825.00 | 805.00 | 820.00 | 6,745,000 | 0 |
| 04-Aug-2025 | 830.00 | 830.00 | 805.00 | 805.00 | 6,061,500 | 0 |
| 01-Aug-2025 | 800.00 | 835.00 | 800.00 | 825.00 | 7,620,800 | 0 |
| 31-Jul-2025 | 815.00 | 815.00 | 800.00 | 800.00 | 4,428,400 | 0 |
| 30-Jul-2025 | 810.00 | 820.00 | 800.00 | 815.00 | 7,417,500 | 0 |
| 29-Jul-2025 | 825.00 | 830.00 | 810.00 | 815.00 | 6,650,200 | 0 |
| 28-Jul-2025 | 815.00 | 830.00 | 810.00 | 825.00 | 6,254,600 | 0 |
| 25-Jul-2025 | 830.00 | 830.00 | 805.00 | 810.00 | 6,550,800 | 0 |
| 24-Jul-2025 | 820.00 | 830.00 | 810.00 | 830.00 | 5,775,800 | 0 |
| 23-Jul-2025 | 810.00 | 825.00 | 800.00 | 820.00 | 6,719,400 | 0 |
| 22-Jul-2025 | 815.00 | 820.00 | 800.00 | 810.00 | 6,044,400 | 0 |
| 21-Jul-2025 | 835.00 | 835.00 | 805.00 | 815.00 | 4,552,700 | 0 |