| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 680.00 | 690.00 | 680.00 | 680.00 | 310,900 | 0 |
| 08-Dec-2025 | 690.00 | 695.00 | 675.00 | 680.00 | 573,000 | 0 |
| 05-Dec-2025 | 685.00 | 690.00 | 680.00 | 685.00 | 148,200 | 0 |
| 04-Dec-2025 | 700.00 | 700.00 | 680.00 | 685.00 | 337,400 | 0 |
| 03-Dec-2025 | 690.00 | 690.00 | 680.00 | 685.00 | 184,600 | 0 |
| 02-Dec-2025 | 690.00 | 695.00 | 685.00 | 690.00 | 191,900 | 0 |
| 01-Dec-2025 | 685.00 | 700.00 | 685.00 | 690.00 | 238,200 | 0 |
| 28-Nov-2025 | 690.00 | 690.00 | 680.00 | 690.00 | 165,400 | 0 |
| 27-Nov-2025 | 685.00 | 700.00 | 680.00 | 690.00 | 284,700 | 0 |
| 26-Nov-2025 | 695.00 | 695.00 | 680.00 | 690.00 | 196,800 | 0 |
| 25-Nov-2025 | 695.00 | 700.00 | 685.00 | 690.00 | 248,100 | 0 |
| 24-Nov-2025 | 700.00 | 700.00 | 685.00 | 695.00 | 266,800 | 0 |
| 21-Nov-2025 | 700.00 | 700.00 | 690.00 | 695.00 | 199,200 | 0 |
| 20-Nov-2025 | 700.00 | 700.00 | 690.00 | 700.00 | 208,300 | 0 |
| 19-Nov-2025 | 695.00 | 700.00 | 690.00 | 700.00 | 231,400 | 0 |
| 18-Nov-2025 | 695.00 | 700.00 | 685.00 | 685.00 | 220,000 | 0 |
| 17-Nov-2025 | 690.00 | 700.00 | 680.00 | 695.00 | 273,400 | 0 |
| 14-Nov-2025 | 690.00 | 695.00 | 685.00 | 690.00 | 460,500 | 0 |
| 13-Nov-2025 | 695.00 | 695.00 | 685.00 | 685.00 | 1,008,200 | 0 |
| 12-Nov-2025 | 690.00 | 700.00 | 685.00 | 695.00 | 609,500 | 0 |
| 11-Nov-2025 | 700.00 | 700.00 | 685.00 | 690.00 | 1,185,700 | 0 |
| 10-Nov-2025 | 705.00 | 705.00 | 680.00 | 690.00 | 830,100 | 0 |
| 07-Nov-2025 | 700.00 | 700.00 | 685.00 | 695.00 | 776,500 | 0 |
| 06-Nov-2025 | 675.00 | 705.00 | 675.00 | 705.00 | 1,623,300 | 0 |
| 05-Nov-2025 | 710.00 | 710.00 | 695.00 | 700.00 | 1,498,000 | 0 |
| 04-Nov-2025 | 730.00 | 730.00 | 710.00 | 710.00 | 1,434,600 | 0 |
| 03-Nov-2025 | 730.00 | 735.00 | 720.00 | 730.00 | 1,408,700 | 0 |
| 31-Oct-2025 | 750.00 | 750.00 | 730.00 | 730.00 | 617,400 | 0 |
| 30-Oct-2025 | 750.00 | 765.00 | 735.00 | 750.00 | 1,323,700 | 0 |
| 29-Oct-2025 | 730.00 | 760.00 | 720.00 | 750.00 | 3,190,700 | 0 |
| 28-Oct-2025 | 750.00 | 760.00 | 700.00 | 730.00 | 3,428,300 | 0 |
| 27-Oct-2025 | 700.00 | 745.00 | 665.00 | 740.00 | 2,898,200 | 0 |
| 24-Oct-2025 | 705.00 | 710.00 | 685.00 | 695.00 | 352,400 | 0 |
| 23-Oct-2025 | 690.00 | 710.00 | 690.00 | 705.00 | 303,600 | 0 |
| 22-Oct-2025 | 690.00 | 715.00 | 635.00 | 690.00 | 1,126,000 | 0 |
| 21-Oct-2025 | 725.00 | 727.50 | 700.00 | 700.00 | 1,197,800 | 0 |
| 20-Oct-2025 | 720.00 | 730.00 | 705.00 | 725.00 | 355,800 | 0 |
| 17-Oct-2025 | 737.50 | 740.00 | 707.50 | 717.50 | 1,158,000 | 0 |
| 16-Oct-2025 | 710.00 | 732.50 | 707.50 | 732.50 | 1,641,800 | 0 |
| 15-Oct-2025 | 712.50 | 717.50 | 707.50 | 712.50 | 429,800 | 0 |
| 14-Oct-2025 | 707.50 | 720.00 | 702.50 | 712.50 | 931,800 | 0 |
| 13-Oct-2025 | 702.50 | 712.50 | 697.50 | 705.00 | 475,800 | 0 |
| 10-Oct-2025 | 700.00 | 707.50 | 695.00 | 702.50 | 155,000 | 0 |
| 09-Oct-2025 | 697.50 | 702.50 | 690.00 | 700.00 | 247,600 | 0 |
| 08-Oct-2025 | 700.00 | 700.00 | 685.00 | 695.00 | 175,800 | 0 |
| 07-Oct-2025 | 700.00 | 700.00 | 692.50 | 697.50 | 182,800 | 0 |
| 06-Oct-2025 | 700.00 | 707.50 | 692.50 | 700.00 | 261,600 | 0 |
| 03-Oct-2025 | 705.00 | 710.00 | 695.00 | 700.00 | 236,600 | 0 |
| 02-Oct-2025 | 710.00 | 717.50 | 692.50 | 702.50 | 603,800 | 0 |
| 01-Oct-2025 | 697.50 | 710.00 | 697.50 | 702.50 | 366,800 | 0 |
| 30-Sep-2025 | 707.50 | 710.00 | 695.00 | 700.00 | 290,600 | 0 |
| 29-Sep-2025 | 712.50 | 712.50 | 700.00 | 707.50 | 258,200 | 0 |
| 26-Sep-2025 | 707.50 | 720.00 | 697.50 | 712.50 | 524,600 | 0 |
| 25-Sep-2025 | 710.00 | 720.00 | 695.00 | 707.50 | 372,800 | 0 |
| 24-Sep-2025 | 712.50 | 715.00 | 695.00 | 707.50 | 565,200 | 0 |
| 23-Sep-2025 | 697.50 | 712.50 | 695.00 | 710.00 | 258,400 | 0 |
| 22-Sep-2025 | 705.00 | 715.00 | 685.00 | 695.00 | 392,800 | 0 |
| 19-Sep-2025 | 710.00 | 720.00 | 700.00 | 705.00 | 106,600 | 0 |
| 18-Sep-2025 | 717.50 | 722.50 | 700.00 | 710.00 | 265,200 | 0 |
| 17-Sep-2025 | 677.50 | 720.00 | 677.50 | 717.50 | 704,600 | 0 |
| 16-Sep-2025 | 702.50 | 707.50 | 672.50 | 677.50 | 472,200 | 0 |
| 15-Sep-2025 | 717.50 | 725.00 | 697.50 | 702.50 | 510,000 | 0 |
| 12-Sep-2025 | 727.50 | 735.00 | 715.00 | 717.50 | 205,000 | 0 |
| 11-Sep-2025 | 732.50 | 740.00 | 710.00 | 725.00 | 340,200 | 0 |
| 10-Sep-2025 | 735.00 | 740.00 | 725.00 | 732.50 | 105,800 | 0 |
| 09-Sep-2025 | 722.50 | 740.00 | 710.00 | 732.50 | 382,800 | 0 |
| 08-Sep-2025 | 720.00 | 732.50 | 717.50 | 725.00 | 262,600 | 0 |
| 04-Sep-2025 | 717.50 | 730.00 | 702.50 | 717.50 | 289,400 | 0 |
| 03-Sep-2025 | 732.50 | 735.00 | 707.50 | 717.50 | 630,600 | 0 |
| 02-Sep-2025 | 727.50 | 760.00 | 725.00 | 732.50 | 772,400 | 0 |
| 01-Sep-2025 | 762.50 | 762.50 | 715.00 | 727.50 | 776,200 | 0 |
| 29-Aug-2025 | 785.00 | 812.50 | 707.50 | 767.50 | 1,656,800 | 0 |
| 28-Aug-2025 | 735.00 | 817.50 | 735.00 | 785.00 | 1,946,400 | 0 |
| 27-Aug-2025 | 707.50 | 750.00 | 707.50 | 730.00 | 1,136,600 | 0 |
| 26-Aug-2025 | 675.00 | 825.00 | 665.00 | 702.50 | 8,967,600 | 0 |
| 25-Aug-2025 | 665.00 | 697.50 | 650.00 | 660.00 | 1,268,200 | 0 |
| 22-Aug-2025 | 662.50 | 690.00 | 640.00 | 662.50 | 660,800 | 0 |
| 21-Aug-2025 | 662.50 | 685.00 | 650.00 | 660.00 | 336,600 | 0 |
| 20-Aug-2025 | 662.50 | 662.50 | 645.00 | 662.50 | 131,800 | 0 |
| 19-Aug-2025 | 665.00 | 665.00 | 645.00 | 660.00 | 202,600 | 0 |
| 15-Aug-2025 | 667.50 | 687.50 | 645.00 | 662.50 | 374,200 | 0 |
| 14-Aug-2025 | 660.00 | 687.50 | 650.00 | 665.00 | 539,000 | 0 |
| 13-Aug-2025 | 665.00 | 670.00 | 650.00 | 662.50 | 210,400 | 0 |
| 12-Aug-2025 | 660.00 | 665.00 | 655.00 | 662.50 | 46,000 | 0 |
| 11-Aug-2025 | 657.50 | 662.50 | 655.00 | 660.00 | 66,600 | 0 |
| 08-Aug-2025 | 660.00 | 662.50 | 642.50 | 655.00 | 103,400 | 0 |
| 07-Aug-2025 | 660.00 | 665.00 | 650.00 | 660.00 | 193,000 | 0 |
| 06-Aug-2025 | 675.00 | 680.00 | 650.00 | 660.00 | 130,800 | 0 |
| 05-Aug-2025 | 682.50 | 685.00 | 670.00 | 675.00 | 99,400 | 0 |
| 04-Aug-2025 | 682.50 | 687.50 | 667.50 | 682.50 | 64,600 | 0 |
| 01-Aug-2025 | 685.00 | 690.00 | 655.00 | 680.00 | 270,400 | 0 |
| 31-Jul-2025 | 690.00 | 695.00 | 660.00 | 682.50 | 133,800 | 0 |
| 30-Jul-2025 | 695.00 | 695.00 | 667.50 | 687.50 | 230,000 | 0 |
| 29-Jul-2025 | 705.00 | 712.50 | 675.00 | 692.50 | 175,200 | 0 |
| 28-Jul-2025 | 672.50 | 745.00 | 670.00 | 705.00 | 520,800 | 0 |
| 25-Jul-2025 | 672.50 | 675.00 | 665.00 | 670.00 | 154,800 | 0 |
| 24-Jul-2025 | 712.50 | 717.50 | 647.50 | 667.50 | 601,400 | 0 |
| 23-Jul-2025 | 725.00 | 737.50 | 690.00 | 712.50 | 379,400 | 0 |
| 22-Jul-2025 | 745.00 | 747.50 | 715.00 | 727.50 | 218,000 | 0 |
| 21-Jul-2025 | 775.00 | 777.50 | 735.00 | 745.00 | 231,600 | 0 |