| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 725.00 | 740.00 | 725.00 | 730.00 | 1,264,700 | 0 |
| 08-Dec-2025 | 730.00 | 735.00 | 715.00 | 725.00 | 1,064,400 | 0 |
| 05-Dec-2025 | 735.00 | 735.00 | 715.00 | 720.00 | 763,500 | 0 |
| 04-Dec-2025 | 740.00 | 740.00 | 720.00 | 740.00 | 1,044,200 | 0 |
| 03-Dec-2025 | 750.00 | 750.00 | 730.00 | 740.00 | 619,700 | 0 |
| 02-Dec-2025 | 760.00 | 765.00 | 745.00 | 750.00 | 1,147,900 | 0 |
| 01-Dec-2025 | 720.00 | 750.00 | 720.00 | 745.00 | 2,383,400 | 0 |
| 28-Nov-2025 | 715.00 | 730.00 | 710.00 | 715.00 | 850,900 | 0 |
| 27-Nov-2025 | 725.00 | 725.00 | 710.00 | 710.00 | 895,200 | 0 |
| 26-Nov-2025 | 725.00 | 730.00 | 720.00 | 725.00 | 970,600 | 0 |
| 25-Nov-2025 | 720.00 | 740.00 | 715.00 | 725.00 | 2,176,000 | 0 |
| 24-Nov-2025 | 720.00 | 725.00 | 710.00 | 720.00 | 815,100 | 0 |
| 21-Nov-2025 | 725.00 | 730.00 | 715.00 | 720.00 | 1,137,900 | 0 |
| 20-Nov-2025 | 715.00 | 730.00 | 715.00 | 725.00 | 1,130,600 | 0 |
| 19-Nov-2025 | 715.00 | 725.00 | 710.00 | 715.00 | 1,185,100 | 0 |
| 18-Nov-2025 | 700.00 | 715.00 | 695.00 | 710.00 | 1,295,800 | 0 |
| 17-Nov-2025 | 715.00 | 715.00 | 695.00 | 700.00 | 1,303,200 | 0 |
| 14-Nov-2025 | 720.00 | 730.00 | 700.00 | 715.00 | 2,232,000 | 0 |
| 13-Nov-2025 | 725.00 | 725.00 | 720.00 | 720.00 | 911,900 | 0 |
| 12-Nov-2025 | 725.00 | 730.00 | 715.00 | 725.00 | 709,700 | 0 |
| 11-Nov-2025 | 730.00 | 735.00 | 710.00 | 720.00 | 1,049,700 | 0 |
| 10-Nov-2025 | 745.00 | 745.00 | 725.00 | 730.00 | 930,200 | 0 |
| 07-Nov-2025 | 730.00 | 730.00 | 720.00 | 730.00 | 724,000 | 0 |
| 06-Nov-2025 | 715.00 | 730.00 | 710.00 | 730.00 | 1,057,100 | 0 |
| 05-Nov-2025 | 725.00 | 725.00 | 700.00 | 715.00 | 2,009,200 | 0 |
| 04-Nov-2025 | 730.00 | 735.00 | 710.00 | 735.00 | 1,452,900 | 0 |
| 03-Nov-2025 | 735.00 | 740.00 | 725.00 | 730.00 | 1,298,200 | 0 |
| 31-Oct-2025 | 740.00 | 740.00 | 715.00 | 735.00 | 2,063,600 | 0 |
| 30-Oct-2025 | 750.00 | 755.00 | 735.00 | 740.00 | 1,600,400 | 0 |
| 29-Oct-2025 | 780.00 | 780.00 | 740.00 | 745.00 | 3,054,000 | 0 |
| 28-Oct-2025 | 805.00 | 805.00 | 765.00 | 785.00 | 1,503,100 | 0 |
| 27-Oct-2025 | 830.00 | 835.00 | 790.00 | 805.00 | 1,302,600 | 0 |
| 24-Oct-2025 | 865.00 | 865.00 | 780.00 | 820.00 | 1,838,500 | 0 |
| 23-Oct-2025 | 870.00 | 875.00 | 860.00 | 865.00 | 1,289,600 | 0 |
| 22-Oct-2025 | 825.00 | 865.00 | 800.00 | 865.00 | 1,461,200 | 0 |
| 21-Oct-2025 | 825.00 | 835.00 | 810.00 | 820.00 | 978,300 | 0 |
| 20-Oct-2025 | 815.00 | 835.00 | 785.00 | 825.00 | 2,168,800 | 0 |
| 17-Oct-2025 | 875.00 | 885.00 | 780.00 | 815.00 | 2,748,300 | 0 |
| 16-Oct-2025 | 745.00 | 925.00 | 745.00 | 875.00 | 13,450,000 | 0 |
| 15-Oct-2025 | 705.00 | 740.00 | 705.00 | 740.00 | 3,034,200 | 0 |
| 14-Oct-2025 | 725.00 | 725.00 | 705.00 | 715.00 | 2,726,100 | 0 |
| 13-Oct-2025 | 725.00 | 735.00 | 710.00 | 725.00 | 5,254,900 | 0 |
| 10-Oct-2025 | 730.00 | 730.00 | 710.00 | 725.00 | 1,557,300 | 0 |
| 09-Oct-2025 | 705.00 | 735.00 | 700.00 | 725.00 | 3,529,000 | 0 |
| 08-Oct-2025 | 705.00 | 705.00 | 690.00 | 705.00 | 1,567,300 | 0 |
| 07-Oct-2025 | 715.00 | 715.00 | 700.00 | 705.00 | 1,805,800 | 0 |
| 06-Oct-2025 | 715.00 | 720.00 | 695.00 | 710.00 | 3,470,100 | 0 |
| 03-Oct-2025 | 690.00 | 725.00 | 680.00 | 710.00 | 3,861,400 | 0 |
| 02-Oct-2025 | 695.00 | 695.00 | 680.00 | 685.00 | 1,639,700 | 0 |
| 01-Oct-2025 | 695.00 | 695.00 | 685.00 | 695.00 | 1,221,600 | 0 |
| 30-Sep-2025 | 690.00 | 700.00 | 680.00 | 700.00 | 1,922,200 | 0 |
| 29-Sep-2025 | 685.00 | 700.00 | 685.00 | 690.00 | 1,325,100 | 0 |
| 26-Sep-2025 | 690.00 | 700.00 | 680.00 | 685.00 | 1,892,100 | 0 |
| 25-Sep-2025 | 695.00 | 700.00 | 680.00 | 690.00 | 3,072,100 | 0 |
| 24-Sep-2025 | 695.00 | 700.00 | 685.00 | 690.00 | 1,173,800 | 0 |
| 23-Sep-2025 | 695.00 | 700.00 | 680.00 | 695.00 | 1,497,600 | 0 |
| 22-Sep-2025 | 705.00 | 705.00 | 690.00 | 695.00 | 1,037,600 | 0 |
| 19-Sep-2025 | 685.00 | 700.00 | 680.00 | 700.00 | 1,505,300 | 0 |
| 18-Sep-2025 | 695.00 | 700.00 | 680.00 | 685.00 | 1,678,500 | 0 |
| 17-Sep-2025 | 700.00 | 700.00 | 690.00 | 695.00 | 2,426,000 | 0 |
| 16-Sep-2025 | 710.00 | 715.00 | 695.00 | 705.00 | 1,380,400 | 0 |
| 15-Sep-2025 | 705.00 | 725.00 | 700.00 | 710.00 | 3,765,500 | 0 |
| 12-Sep-2025 | 720.00 | 720.00 | 700.00 | 705.00 | 870,300 | 0 |
| 11-Sep-2025 | 715.00 | 720.00 | 700.00 | 710.00 | 1,457,700 | 0 |
| 10-Sep-2025 | 705.00 | 720.00 | 700.00 | 720.00 | 1,064,100 | 0 |
| 09-Sep-2025 | 700.00 | 715.00 | 695.00 | 710.00 | 1,621,000 | 0 |
| 08-Sep-2025 | 720.00 | 740.00 | 700.00 | 700.00 | 3,607,100 | 0 |
| 04-Sep-2025 | 765.00 | 765.00 | 705.00 | 720.00 | 4,525,200 | 0 |
| 03-Sep-2025 | 710.00 | 790.00 | 700.00 | 765.00 | 10,188,800 | 0 |
| 02-Sep-2025 | 695.00 | 705.00 | 690.00 | 705.00 | 1,179,300 | 0 |
| 01-Sep-2025 | 615.00 | 700.00 | 615.00 | 690.00 | 2,417,000 | 0 |
| 29-Aug-2025 | 705.00 | 705.00 | 680.00 | 695.00 | 1,864,500 | 0 |
| 28-Aug-2025 | 700.00 | 705.00 | 695.00 | 700.00 | 1,387,800 | 0 |
| 27-Aug-2025 | 705.00 | 710.00 | 690.00 | 700.00 | 1,682,800 | 0 |
| 26-Aug-2025 | 725.00 | 725.00 | 700.00 | 710.00 | 1,557,700 | 0 |
| 25-Aug-2025 | 705.00 | 750.00 | 690.00 | 725.00 | 5,087,000 | 0 |
| 22-Aug-2025 | 695.00 | 700.00 | 685.00 | 695.00 | 1,389,000 | 0 |
| 21-Aug-2025 | 700.00 | 705.00 | 680.00 | 695.00 | 4,004,100 | 0 |
| 20-Aug-2025 | 675.00 | 705.00 | 665.00 | 700.00 | 6,039,800 | 0 |
| 19-Aug-2025 | 640.00 | 680.00 | 635.00 | 660.00 | 3,131,600 | 0 |
| 15-Aug-2025 | 630.00 | 635.00 | 620.00 | 630.00 | 933,600 | 0 |
| 14-Aug-2025 | 625.00 | 630.00 | 615.00 | 630.00 | 1,364,600 | 0 |
| 13-Aug-2025 | 620.00 | 625.00 | 610.00 | 625.00 | 781,700 | 0 |
| 12-Aug-2025 | 635.00 | 640.00 | 615.00 | 620.00 | 792,100 | 0 |
| 11-Aug-2025 | 620.00 | 635.00 | 615.00 | 625.00 | 1,708,200 | 0 |
| 08-Aug-2025 | 625.00 | 625.00 | 610.00 | 620.00 | 453,100 | 0 |
| 07-Aug-2025 | 640.00 | 640.00 | 605.00 | 620.00 | 1,356,000 | 0 |
| 06-Aug-2025 | 630.00 | 645.00 | 620.00 | 630.00 | 974,000 | 0 |
| 05-Aug-2025 | 640.00 | 645.00 | 625.00 | 635.00 | 1,324,300 | 0 |
| 04-Aug-2025 | 660.00 | 665.00 | 635.00 | 640.00 | 1,709,300 | 0 |
| 01-Aug-2025 | 655.00 | 675.00 | 650.00 | 660.00 | 1,881,000 | 0 |
| 31-Jul-2025 | 695.00 | 740.00 | 620.00 | 650.00 | 5,971,600 | 0 |
| 30-Jul-2025 | 635.00 | 775.00 | 635.00 | 675.00 | 6,731,500 | 0 |
| 29-Jul-2025 | 610.00 | 620.00 | 605.00 | 620.00 | 427,300 | 0 |
| 28-Jul-2025 | 600.00 | 610.00 | 595.00 | 610.00 | 316,700 | 0 |
| 25-Jul-2025 | 610.00 | 610.00 | 595.00 | 600.00 | 355,200 | 0 |
| 24-Jul-2025 | 610.00 | 615.00 | 600.00 | 610.00 | 434,800 | 0 |
| 23-Jul-2025 | 600.00 | 610.00 | 600.00 | 610.00 | 481,700 | 0 |
| 22-Jul-2025 | 590.00 | 600.00 | 585.00 | 600.00 | 788,500 | 0 |
| 21-Jul-2025 | 595.00 | 595.00 | 585.00 | 590.00 | 330,500 | 0 |