| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 370.00 | 370.00 | 346.00 | 354.00 | 1,374,200 | 0 |
| 08-Dec-2025 | 370.00 | 372.00 | 366.00 | 370.00 | 365,100 | 0 |
| 05-Dec-2025 | 368.00 | 372.00 | 366.00 | 370.00 | 657,600 | 0 |
| 04-Dec-2025 | 388.00 | 392.00 | 366.00 | 370.00 | 2,117,100 | 0 |
| 03-Dec-2025 | 366.00 | 436.00 | 366.00 | 388.00 | 5,255,700 | 0 |
| 02-Dec-2025 | 374.00 | 374.00 | 366.00 | 366.00 | 238,600 | 0 |
| 01-Dec-2025 | 366.00 | 380.00 | 364.00 | 368.00 | 174,600 | 0 |
| 28-Nov-2025 | 370.00 | 372.00 | 364.00 | 366.00 | 168,100 | 0 |
| 27-Nov-2025 | 372.00 | 374.00 | 366.00 | 366.00 | 271,300 | 0 |
| 26-Nov-2025 | 370.00 | 388.00 | 366.00 | 374.00 | 594,500 | 0 |
| 25-Nov-2025 | 382.00 | 382.00 | 368.00 | 370.00 | 357,800 | 0 |
| 24-Nov-2025 | 380.00 | 390.00 | 372.00 | 374.00 | 183,900 | 0 |
| 21-Nov-2025 | 382.00 | 390.00 | 378.00 | 380.00 | 74,000 | 0 |
| 20-Nov-2025 | 390.00 | 390.00 | 376.00 | 382.00 | 252,300 | 0 |
| 19-Nov-2025 | 390.00 | 390.00 | 382.00 | 382.00 | 200,100 | 0 |
| 18-Nov-2025 | 390.00 | 404.00 | 382.00 | 384.00 | 352,100 | 0 |
| 17-Nov-2025 | 392.00 | 406.00 | 384.00 | 390.00 | 224,300 | 0 |
| 14-Nov-2025 | 394.00 | 394.00 | 380.00 | 388.00 | 139,600 | 0 |
| 13-Nov-2025 | 388.00 | 400.00 | 378.00 | 394.00 | 247,600 | 0 |
| 12-Nov-2025 | 400.00 | 400.00 | 388.00 | 392.00 | 415,700 | 0 |
| 11-Nov-2025 | 404.00 | 404.00 | 388.00 | 392.00 | 526,100 | 0 |
| 10-Nov-2025 | 404.00 | 410.00 | 400.00 | 404.00 | 376,400 | 0 |
| 07-Nov-2025 | 404.00 | 422.00 | 398.00 | 406.00 | 477,800 | 0 |
| 06-Nov-2025 | 418.00 | 426.00 | 400.00 | 402.00 | 325,100 | 0 |
| 05-Nov-2025 | 404.00 | 430.00 | 400.00 | 410.00 | 382,100 | 0 |
| 04-Nov-2025 | 418.00 | 440.00 | 400.00 | 404.00 | 539,000 | 0 |
| 03-Nov-2025 | 424.00 | 442.00 | 410.00 | 416.00 | 311,300 | 0 |
| 31-Oct-2025 | 440.00 | 442.00 | 404.00 | 434.00 | 368,800 | 0 |
| 30-Oct-2025 | 410.00 | 488.00 | 408.00 | 440.00 | 1,815,700 | 0 |
| 29-Oct-2025 | 388.00 | 406.00 | 388.00 | 400.00 | 314,600 | 0 |
| 28-Oct-2025 | 378.00 | 400.00 | 376.00 | 394.00 | 275,300 | 0 |
| 27-Oct-2025 | 400.00 | 406.00 | 358.00 | 384.00 | 742,400 | 0 |
| 24-Oct-2025 | 396.00 | 402.00 | 394.00 | 400.00 | 81,700 | 0 |
| 23-Oct-2025 | 402.00 | 410.00 | 394.00 | 396.00 | 116,200 | 0 |
| 22-Oct-2025 | 412.00 | 412.00 | 392.00 | 402.00 | 247,600 | 0 |
| 21-Oct-2025 | 396.00 | 416.00 | 394.00 | 404.00 | 102,500 | 0 |
| 20-Oct-2025 | 400.00 | 470.00 | 388.00 | 398.00 | 240,900 | 0 |
| 17-Oct-2025 | 412.00 | 412.00 | 392.00 | 400.00 | 80,800 | 0 |
| 16-Oct-2025 | 402.00 | 414.00 | 400.00 | 410.00 | 99,400 | 0 |
| 15-Oct-2025 | 412.00 | 436.00 | 400.00 | 402.00 | 789,300 | 0 |
| 14-Oct-2025 | 430.00 | 430.00 | 402.00 | 412.00 | 357,900 | 0 |
| 13-Oct-2025 | 444.00 | 444.00 | 422.00 | 430.00 | 188,700 | 0 |
| 10-Oct-2025 | 420.00 | 450.00 | 420.00 | 444.00 | 418,000 | 0 |
| 09-Oct-2025 | 448.00 | 450.00 | 400.00 | 420.00 | 662,000 | 0 |
| 08-Oct-2025 | 466.00 | 466.00 | 442.00 | 444.00 | 493,600 | 0 |
| 07-Oct-2025 | 476.00 | 476.00 | 454.00 | 468.00 | 657,500 | 0 |
| 06-Oct-2025 | 476.00 | 478.00 | 466.00 | 478.00 | 137,200 | 0 |
| 03-Oct-2025 | 480.00 | 484.00 | 474.00 | 474.00 | 122,100 | 0 |
| 02-Oct-2025 | 480.00 | 486.00 | 476.00 | 480.00 | 169,500 | 0 |
| 01-Oct-2025 | 482.00 | 488.00 | 474.00 | 480.00 | 81,800 | 0 |
| 30-Sep-2025 | 478.00 | 490.00 | 470.00 | 482.00 | 141,600 | 0 |
| 29-Sep-2025 | 494.00 | 494.00 | 476.00 | 480.00 | 255,900 | 0 |
| 26-Sep-2025 | 486.00 | 496.00 | 480.00 | 488.00 | 158,200 | 0 |
| 25-Sep-2025 | 500.00 | 500.00 | 478.00 | 486.00 | 170,900 | 0 |
| 24-Sep-2025 | 482.00 | 510.00 | 478.00 | 484.00 | 457,400 | 0 |
| 23-Sep-2025 | 494.00 | 500.00 | 480.00 | 492.00 | 91,100 | 0 |
| 22-Sep-2025 | 494.00 | 510.00 | 490.00 | 492.00 | 551,800 | 0 |
| 19-Sep-2025 | 496.00 | 515.00 | 496.00 | 496.00 | 93,700 | 0 |
| 18-Sep-2025 | 505.00 | 505.00 | 490.00 | 498.00 | 93,400 | 0 |
| 17-Sep-2025 | 600.00 | 600.00 | 490.00 | 496.00 | 1,515,700 | 0 |
| 16-Sep-2025 | 490.00 | 490.00 | 480.00 | 486.00 | 35,500 | 0 |
| 15-Sep-2025 | 490.00 | 490.00 | 478.00 | 490.00 | 221,100 | 0 |
| 12-Sep-2025 | 484.00 | 492.00 | 478.00 | 490.00 | 22,200 | 0 |
| 11-Sep-2025 | 490.00 | 492.00 | 482.00 | 488.00 | 47,600 | 0 |
| 10-Sep-2025 | 486.00 | 490.00 | 486.00 | 488.00 | 44,500 | 0 |
| 09-Sep-2025 | 488.00 | 500.00 | 480.00 | 486.00 | 189,300 | 0 |
| 08-Sep-2025 | 498.00 | 510.00 | 484.00 | 488.00 | 206,300 | 0 |
| 04-Sep-2025 | 510.00 | 510.00 | 480.00 | 500.00 | 575,900 | 0 |
| 03-Sep-2025 | 492.00 | 510.00 | 490.00 | 505.00 | 943,400 | 0 |
| 02-Sep-2025 | 492.00 | 494.00 | 482.00 | 492.00 | 38,700 | 0 |
| 01-Sep-2025 | 496.00 | 496.00 | 484.00 | 490.00 | 156,600 | 0 |
| 29-Aug-2025 | 496.00 | 510.00 | 486.00 | 505.00 | 494,400 | 0 |
| 28-Aug-2025 | 505.00 | 505.00 | 490.00 | 498.00 | 63,600 | 0 |
| 27-Aug-2025 | 510.00 | 515.00 | 500.00 | 500.00 | 620,400 | 0 |
| 26-Aug-2025 | 492.00 | 520.00 | 490.00 | 515.00 | 215,200 | 0 |
| 25-Aug-2025 | 494.00 | 500.00 | 484.00 | 490.00 | 167,400 | 0 |
| 22-Aug-2025 | 505.00 | 505.00 | 490.00 | 500.00 | 198,100 | 0 |
| 21-Aug-2025 | 505.00 | 505.00 | 494.00 | 500.00 | 57,900 | 0 |
| 20-Aug-2025 | 498.00 | 505.00 | 482.00 | 505.00 | 229,200 | 0 |
| 19-Aug-2025 | 505.00 | 505.00 | 492.00 | 500.00 | 243,900 | 0 |
| 15-Aug-2025 | 510.00 | 510.00 | 490.00 | 505.00 | 85,800 | 0 |
| 14-Aug-2025 | 505.00 | 520.00 | 492.00 | 510.00 | 225,900 | 0 |
| 13-Aug-2025 | 500.00 | 510.00 | 496.00 | 505.00 | 202,000 | 0 |
| 12-Aug-2025 | 500.00 | 515.00 | 494.00 | 494.00 | 9,484,800 | 0 |
| 11-Aug-2025 | 498.00 | 500.00 | 492.00 | 500.00 | 4,188,200 | 0 |
| 08-Aug-2025 | 492.00 | 500.00 | 484.00 | 498.00 | 3,208,700 | 0 |
| 07-Aug-2025 | 496.00 | 525.00 | 492.00 | 500.00 | 1,263,300 | 0 |
| 06-Aug-2025 | 498.00 | 498.00 | 486.00 | 496.00 | 137,600 | 0 |
| 05-Aug-2025 | 525.00 | 530.00 | 494.00 | 500.00 | 299,200 | 0 |
| 04-Aug-2025 | 482.00 | 520.00 | 480.00 | 500.00 | 1,399,200 | 0 |
| 01-Aug-2025 | 458.00 | 540.00 | 456.00 | 476.00 | 529,900 | 0 |
| 31-Jul-2025 | 470.00 | 470.00 | 456.00 | 458.00 | 310,700 | 0 |
| 30-Jul-2025 | 484.00 | 484.00 | 462.00 | 470.00 | 745,300 | 0 |
| 29-Jul-2025 | 480.00 | 484.00 | 480.00 | 482.00 | 657,600 | 0 |
| 28-Jul-2025 | 482.00 | 486.00 | 472.00 | 480.00 | 237,900 | 0 |
| 25-Jul-2025 | 488.00 | 494.00 | 480.00 | 482.00 | 276,900 | 0 |
| 24-Jul-2025 | 492.00 | 500.00 | 482.00 | 488.00 | 601,500 | 0 |
| 23-Jul-2025 | 490.00 | 492.00 | 482.00 | 492.00 | 471,800 | 0 |
| 22-Jul-2025 | 498.00 | 498.00 | 490.00 | 490.00 | 336,000 | 0 |
| 21-Jul-2025 | 500.00 | 500.00 | 492.00 | 498.00 | 543,000 | 0 |