| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 15-Dec-2025 | 725.00 | 745.00 | 695.00 | 745.00 | 9,060,300 | 0 |
| 12-Dec-2025 | 710.00 | 730.00 | 695.00 | 700.00 | 8,647,400 | 0 |
| 11-Dec-2025 | 735.00 | 745.00 | 695.00 | 710.00 | 8,599,300 | 0 |
| 10-Dec-2025 | 750.00 | 750.00 | 730.00 | 730.00 | 10,669,000 | 0 |
| 09-Dec-2025 | 750.00 | 750.00 | 725.00 | 750.00 | 8,360,100 | 0 |
| 08-Dec-2025 | 770.00 | 780.00 | 715.00 | 750.00 | 9,451,800 | 0 |
| 05-Dec-2025 | 795.00 | 820.00 | 755.00 | 770.00 | 9,127,700 | 0 |
| 04-Dec-2025 | 795.00 | 805.00 | 795.00 | 795.00 | 9,722,500 | 0 |
| 03-Dec-2025 | 810.00 | 810.00 | 790.00 | 795.00 | 8,330,500 | 0 |
| 02-Dec-2025 | 840.00 | 840.00 | 800.00 | 810.00 | 10,376,400 | 0 |
| 01-Dec-2025 | 855.00 | 855.00 | 815.00 | 840.00 | 8,166,400 | 0 |
| 28-Nov-2025 | 880.00 | 880.00 | 810.00 | 855.00 | 7,655,900 | 0 |
| 27-Nov-2025 | 890.00 | 895.00 | 855.00 | 880.00 | 6,589,100 | 0 |
| 26-Nov-2025 | 885.00 | 905.00 | 880.00 | 890.00 | 8,472,600 | 0 |
| 25-Nov-2025 | 885.00 | 910.00 | 860.00 | 885.00 | 9,227,600 | 0 |
| 24-Nov-2025 | 855.00 | 905.00 | 855.00 | 885.00 | 8,321,600 | 0 |
| 21-Nov-2025 | 845.00 | 855.00 | 845.00 | 855.00 | 6,919,700 | 0 |
| 20-Nov-2025 | 840.00 | 850.00 | 835.00 | 845.00 | 8,365,000 | 0 |
| 19-Nov-2025 | 840.00 | 845.00 | 840.00 | 840.00 | 6,581,700 | 0 |
| 18-Nov-2025 | 830.00 | 840.00 | 830.00 | 840.00 | 10,028,700 | 0 |
| 17-Nov-2025 | 830.00 | 830.00 | 825.00 | 830.00 | 7,202,800 | 0 |
| 14-Nov-2025 | 820.00 | 830.00 | 820.00 | 830.00 | 8,717,700 | 0 |
| 13-Nov-2025 | 825.00 | 830.00 | 820.00 | 820.00 | 9,338,000 | 0 |
| 12-Nov-2025 | 825.00 | 830.00 | 810.00 | 825.00 | 7,164,900 | 0 |
| 11-Nov-2025 | 845.00 | 850.00 | 815.00 | 825.00 | 6,195,900 | 0 |
| 10-Nov-2025 | 830.00 | 850.00 | 810.00 | 845.00 | 8,731,900 | 0 |
| 07-Nov-2025 | 870.00 | 870.00 | 810.00 | 830.00 | 5,132,100 | 0 |
| 06-Nov-2025 | 915.00 | 940.00 | 870.00 | 870.00 | 9,240,600 | 0 |
| 05-Nov-2025 | 915.00 | 915.00 | 880.00 | 915.00 | 4,200,000 | 0 |
| 04-Nov-2025 | 925.00 | 930.00 | 910.00 | 915.00 | 4,871,400 | 0 |
| 03-Nov-2025 | 910.00 | 925.00 | 900.00 | 920.00 | 8,448,600 | 0 |
| 31-Oct-2025 | 920.00 | 930.00 | 900.00 | 905.00 | 5,127,300 | 0 |
| 30-Oct-2025 | 915.00 | 920.00 | 905.00 | 915.00 | 6,127,700 | 0 |
| 29-Oct-2025 | 910.00 | 920.00 | 900.00 | 915.00 | 7,938,500 | 0 |
| 28-Oct-2025 | 905.00 | 920.00 | 900.00 | 910.00 | 6,621,000 | 0 |
| 27-Oct-2025 | 945.00 | 950.00 | 890.00 | 900.00 | 3,248,800 | 0 |
| 24-Oct-2025 | 945.00 | 950.00 | 935.00 | 945.00 | 6,215,800 | 0 |
| 23-Oct-2025 | 935.00 | 950.00 | 935.00 | 940.00 | 12,361,800 | 0 |
| 22-Oct-2025 | 935.00 | 945.00 | 925.00 | 930.00 | 9,610,600 | 0 |
| 21-Oct-2025 | 960.00 | 960.00 | 920.00 | 930.00 | 2,278,900 | 0 |
| 20-Oct-2025 | 930.00 | 995.00 | 925.00 | 960.00 | 12,792,600 | 0 |
| 17-Oct-2025 | 960.00 | 960.00 | 920.00 | 930.00 | 3,906,500 | 0 |
| 16-Oct-2025 | 950.00 | 965.00 | 945.00 | 960.00 | 9,162,600 | 0 |
| 15-Oct-2025 | 940.00 | 960.00 | 935.00 | 945.00 | 12,115,600 | 0 |
| 14-Oct-2025 | 920.00 | 945.00 | 920.00 | 940.00 | 11,100,700 | 0 |
| 13-Oct-2025 | 920.00 | 930.00 | 890.00 | 920.00 | 7,920,600 | 0 |
| 10-Oct-2025 | 965.00 | 970.00 | 915.00 | 925.00 | 4,827,100 | 0 |
| 09-Oct-2025 | 945.00 | 970.00 | 935.00 | 965.00 | 11,652,800 | 0 |
| 08-Oct-2025 | 950.00 | 950.00 | 910.00 | 945.00 | 11,336,400 | 0 |
| 07-Oct-2025 | 935.00 | 975.00 | 905.00 | 945.00 | 11,887,700 | 0 |
| 06-Oct-2025 | 1,005.00 | 1,005.00 | 930.00 | 935.00 | 3,545,000 | 0 |
| 03-Oct-2025 | 1,030.00 | 1,035.00 | 990.00 | 1,000.00 | 6,447,300 | 0 |
| 02-Oct-2025 | 1,015.00 | 1,045.00 | 1,015.00 | 1,025.00 | 11,366,500 | 0 |
| 01-Oct-2025 | 1,025.00 | 1,040.00 | 1,010.00 | 1,010.00 | 10,183,400 | 0 |
| 30-Sep-2025 | 1,070.00 | 1,070.00 | 1,005.00 | 1,025.00 | 3,181,500 | 0 |
| 29-Sep-2025 | 1,020.00 | 1,070.00 | 1,020.00 | 1,065.00 | 13,534,800 | 0 |
| 26-Sep-2025 | 1,005.00 | 1,025.00 | 990.00 | 1,020.00 | 7,384,900 | 0 |
| 25-Sep-2025 | 1,030.00 | 1,030.00 | 995.00 | 1,000.00 | 6,979,400 | 0 |
| 24-Sep-2025 | 1,040.00 | 1,050.00 | 1,020.00 | 1,025.00 | 9,120,400 | 0 |
| 23-Sep-2025 | 1,035.00 | 1,050.00 | 1,025.00 | 1,040.00 | 13,030,900 | 0 |
| 22-Sep-2025 | 1,040.00 | 1,050.00 | 1,020.00 | 1,035.00 | 9,779,000 | 0 |
| 19-Sep-2025 | 1,035.00 | 1,045.00 | 1,020.00 | 1,035.00 | 7,170,400 | 0 |
| 18-Sep-2025 | 1,010.00 | 1,040.00 | 995.00 | 1,030.00 | 11,370,900 | 0 |
| 17-Sep-2025 | 1,035.00 | 1,040.00 | 990.00 | 1,010.00 | 3,938,900 | 0 |
| 16-Sep-2025 | 1,030.00 | 1,100.00 | 1,025.00 | 1,030.00 | 14,506,200 | 0 |
| 15-Sep-2025 | 1,060.00 | 1,070.00 | 1,020.00 | 1,025.00 | 6,590,700 | 0 |
| 12-Sep-2025 | 1,040.00 | 1,080.00 | 1,040.00 | 1,055.00 | 8,312,400 | 0 |
| 11-Sep-2025 | 1,035.00 | 1,055.00 | 1,035.00 | 1,035.00 | 8,341,800 | 0 |
| 10-Sep-2025 | 1,025.00 | 1,060.00 | 1,025.00 | 1,035.00 | 9,868,900 | 0 |
| 09-Sep-2025 | 1,025.00 | 1,040.00 | 1,000.00 | 1,020.00 | 11,861,500 | 0 |
| 08-Sep-2025 | 1,000.00 | 1,050.00 | 1,000.00 | 1,025.00 | 10,512,600 | 0 |
| 04-Sep-2025 | 1,000.00 | 1,015.00 | 985.00 | 1,000.00 | 8,657,200 | 0 |
| 03-Sep-2025 | 995.00 | 1,025.00 | 975.00 | 1,000.00 | 9,013,600 | 0 |
| 02-Sep-2025 | 870.00 | 1,015.00 | 870.00 | 995.00 | 14,712,100 | 0 |
| 01-Sep-2025 | 870.00 | 870.00 | 785.00 | 865.00 | 4,165,200 | 0 |
| 29-Aug-2025 | 870.00 | 885.00 | 860.00 | 865.00 | 5,826,400 | 0 |
| 28-Aug-2025 | 855.00 | 885.00 | 855.00 | 870.00 | 7,783,500 | 0 |
| 27-Aug-2025 | 855.00 | 875.00 | 850.00 | 855.00 | 7,010,800 | 0 |
| 26-Aug-2025 | 865.00 | 870.00 | 850.00 | 850.00 | 6,072,800 | 0 |
| 25-Aug-2025 | 850.00 | 885.00 | 850.00 | 860.00 | 7,205,900 | 0 |
| 22-Aug-2025 | 840.00 | 850.00 | 830.00 | 845.00 | 5,413,400 | 0 |
| 21-Aug-2025 | 850.00 | 855.00 | 835.00 | 840.00 | 4,751,400 | 0 |
| 20-Aug-2025 | 825.00 | 865.00 | 825.00 | 850.00 | 4,202,500 | 0 |
| 19-Aug-2025 | 825.00 | 835.00 | 815.00 | 825.00 | 3,479,000 | 0 |
| 15-Aug-2025 | 825.00 | 835.00 | 815.00 | 825.00 | 3,071,200 | 0 |
| 14-Aug-2025 | 820.00 | 830.00 | 805.00 | 820.00 | 3,516,000 | 0 |
| 13-Aug-2025 | 830.00 | 840.00 | 820.00 | 820.00 | 2,776,500 | 0 |
| 12-Aug-2025 | 825.00 | 850.00 | 820.00 | 825.00 | 4,049,900 | 0 |
| 11-Aug-2025 | 805.00 | 850.00 | 805.00 | 820.00 | 4,464,700 | 0 |
| 08-Aug-2025 | 790.00 | 805.00 | 755.00 | 805.00 | 2,800,700 | 0 |
| 07-Aug-2025 | 685.00 | 800.00 | 685.00 | 790.00 | 3,595,900 | 0 |
| 06-Aug-2025 | 640.00 | 680.00 | 640.00 | 680.00 | 1,851,800 | 0 |
| 05-Aug-2025 | 615.00 | 640.00 | 615.00 | 640.00 | 1,407,400 | 0 |
| 04-Aug-2025 | 615.00 | 620.00 | 605.00 | 610.00 | 937,400 | 0 |
| 01-Aug-2025 | 595.00 | 615.00 | 595.00 | 610.00 | 1,182,500 | 0 |
| 31-Jul-2025 | 595.00 | 600.00 | 585.00 | 590.00 | 858,400 | 0 |
| 30-Jul-2025 | 600.00 | 605.00 | 590.00 | 595.00 | 772,500 | 0 |
| 29-Jul-2025 | 590.00 | 600.00 | 575.00 | 600.00 | 1,053,400 | 0 |
| 28-Jul-2025 | 585.00 | 595.00 | 585.00 | 590.00 | 799,300 | 0 |
| 25-Jul-2025 | 585.00 | 585.00 | 570.00 | 585.00 | 582,900 | 0 |