| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 520.00 | 520.00 | 500.00 | 505.00 | 234,500 | 0 |
| 08-Dec-2025 | 535.00 | 580.00 | 500.00 | 515.00 | 403,400 | 0 |
| 05-Dec-2025 | 505.00 | 535.00 | 500.00 | 520.00 | 895,500 | 0 |
| 04-Dec-2025 | 498.00 | 505.00 | 496.00 | 505.00 | 179,100 | 0 |
| 03-Dec-2025 | 515.00 | 515.00 | 498.00 | 498.00 | 546,400 | 0 |
| 02-Dec-2025 | 525.00 | 530.00 | 500.00 | 515.00 | 211,100 | 0 |
| 01-Dec-2025 | 498.00 | 505.00 | 496.00 | 505.00 | 4,218,800 | 0 |
| 28-Nov-2025 | 505.00 | 505.00 | 498.00 | 505.00 | 185,300 | 0 |
| 27-Nov-2025 | 500.00 | 505.00 | 498.00 | 505.00 | 43,900 | 0 |
| 26-Nov-2025 | 505.00 | 510.00 | 500.00 | 500.00 | 237,600 | 0 |
| 25-Nov-2025 | 505.00 | 515.00 | 500.00 | 505.00 | 328,100 | 0 |
| 24-Nov-2025 | 505.00 | 510.00 | 500.00 | 510.00 | 132,100 | 0 |
| 21-Nov-2025 | 500.00 | 510.00 | 498.00 | 500.00 | 149,600 | 0 |
| 20-Nov-2025 | 510.00 | 510.00 | 498.00 | 500.00 | 242,100 | 0 |
| 19-Nov-2025 | 500.00 | 510.00 | 496.00 | 500.00 | 437,500 | 0 |
| 18-Nov-2025 | 505.00 | 510.00 | 496.00 | 500.00 | 338,200 | 0 |
| 17-Nov-2025 | 494.00 | 510.00 | 494.00 | 505.00 | 540,400 | 0 |
| 14-Nov-2025 | 505.00 | 515.00 | 492.00 | 496.00 | 755,800 | 0 |
| 13-Nov-2025 | 500.00 | 505.00 | 498.00 | 500.00 | 1,681,600 | 0 |
| 12-Nov-2025 | 515.00 | 515.00 | 498.00 | 500.00 | 520,900 | 0 |
| 11-Nov-2025 | 500.00 | 515.00 | 498.00 | 515.00 | 189,600 | 0 |
| 10-Nov-2025 | 496.00 | 520.00 | 494.00 | 505.00 | 622,300 | 0 |
| 07-Nov-2025 | 498.00 | 505.00 | 498.00 | 505.00 | 237,500 | 0 |
| 06-Nov-2025 | 505.00 | 505.00 | 498.00 | 498.00 | 322,100 | 0 |
| 05-Nov-2025 | 515.00 | 515.00 | 496.00 | 505.00 | 447,600 | 0 |
| 04-Nov-2025 | 505.00 | 505.00 | 500.00 | 505.00 | 172,200 | 0 |
| 03-Nov-2025 | 505.00 | 520.00 | 500.00 | 505.00 | 343,200 | 0 |
| 31-Oct-2025 | 530.00 | 530.00 | 498.00 | 500.00 | 958,200 | 0 |
| 30-Oct-2025 | 520.00 | 535.00 | 498.00 | 510.00 | 355,700 | 0 |
| 29-Oct-2025 | 520.00 | 540.00 | 510.00 | 520.00 | 931,000 | 0 |
| 28-Oct-2025 | 510.00 | 510.00 | 490.00 | 500.00 | 1,023,100 | 0 |
| 27-Oct-2025 | 555.00 | 565.00 | 494.00 | 510.00 | 3,053,800 | 0 |
| 24-Oct-2025 | 486.00 | 605.00 | 480.00 | 540.00 | 17,889,500 | 0 |
| 23-Oct-2025 | 488.00 | 500.00 | 470.00 | 486.00 | 995,700 | 0 |
| 22-Oct-2025 | 494.00 | 505.00 | 480.00 | 488.00 | 386,300 | 0 |
| 21-Oct-2025 | 490.00 | 496.00 | 484.00 | 492.00 | 274,200 | 0 |
| 20-Oct-2025 | 454.00 | 500.00 | 454.00 | 484.00 | 329,300 | 0 |
| 17-Oct-2025 | 450.00 | 490.00 | 450.00 | 476.00 | 1,224,200 | 0 |
| 16-Oct-2025 | 436.00 | 452.00 | 434.00 | 450.00 | 448,300 | 0 |
| 15-Oct-2025 | 454.00 | 462.00 | 436.00 | 436.00 | 369,700 | 0 |
| 14-Oct-2025 | 490.00 | 510.00 | 448.00 | 454.00 | 867,200 | 0 |
| 13-Oct-2025 | 486.00 | 525.00 | 476.00 | 492.00 | 1,557,100 | 0 |
| 10-Oct-2025 | 456.00 | 500.00 | 452.00 | 476.00 | 645,200 | 0 |
| 09-Oct-2025 | 462.00 | 468.00 | 454.00 | 456.00 | 416,800 | 0 |
| 08-Oct-2025 | 440.00 | 464.00 | 440.00 | 460.00 | 545,800 | 0 |
| 07-Oct-2025 | 462.00 | 486.00 | 432.00 | 440.00 | 4,795,500 | 0 |
| 06-Oct-2025 | 498.00 | 510.00 | 450.00 | 462.00 | 7,314,000 | 0 |
| 03-Oct-2025 | 510.00 | 515.00 | 488.00 | 500.00 | 3,465,500 | 0 |
| 02-Oct-2025 | 486.00 | 545.00 | 460.00 | 496.00 | 4,023,700 | 0 |
| 01-Oct-2025 | 440.00 | 520.00 | 440.00 | 486.00 | 4,445,300 | 0 |
| 30-Sep-2025 | 740.00 | 740.00 | 510.00 | 510.00 | 38,865,500 | 0 |
| 29-Sep-2025 | 488.00 | 595.00 | 488.00 | 595.00 | 2,236,500 | 0 |
| 26-Sep-2025 | 456.00 | 498.00 | 450.00 | 478.00 | 1,944,200 | 0 |
| 25-Sep-2025 | 446.00 | 458.00 | 438.00 | 450.00 | 524,900 | 0 |
| 24-Sep-2025 | 450.00 | 450.00 | 446.00 | 450.00 | 222,300 | 0 |
| 23-Sep-2025 | 428.00 | 450.00 | 428.00 | 450.00 | 455,300 | 0 |
| 22-Sep-2025 | 438.00 | 438.00 | 426.00 | 438.00 | 133,700 | 0 |
| 19-Sep-2025 | 438.00 | 444.00 | 436.00 | 438.00 | 60,800 | 0 |
| 18-Sep-2025 | 430.00 | 438.00 | 430.00 | 438.00 | 132,400 | 0 |
| 17-Sep-2025 | 436.00 | 436.00 | 426.00 | 436.00 | 281,300 | 0 |
| 16-Sep-2025 | 442.00 | 448.00 | 426.00 | 436.00 | 383,000 | 0 |
| 15-Sep-2025 | 440.00 | 442.00 | 436.00 | 440.00 | 152,400 | 0 |
| 12-Sep-2025 | 440.00 | 440.00 | 428.00 | 436.00 | 55,500 | 0 |
| 11-Sep-2025 | 450.00 | 450.00 | 432.00 | 434.00 | 615,200 | 0 |
| 10-Sep-2025 | 436.00 | 450.00 | 436.00 | 444.00 | 340,900 | 0 |
| 09-Sep-2025 | 438.00 | 444.00 | 436.00 | 436.00 | 91,700 | 0 |
| 08-Sep-2025 | 442.00 | 446.00 | 440.00 | 446.00 | 131,200 | 0 |
| 04-Sep-2025 | 454.00 | 454.00 | 440.00 | 446.00 | 142,600 | 0 |
| 03-Sep-2025 | 448.00 | 448.00 | 440.00 | 446.00 | 149,200 | 0 |
| 02-Sep-2025 | 448.00 | 450.00 | 440.00 | 448.00 | 198,000 | 0 |
| 01-Sep-2025 | 442.00 | 452.00 | 428.00 | 448.00 | 379,900 | 0 |
| 29-Aug-2025 | 452.00 | 456.00 | 438.00 | 444.00 | 353,200 | 0 |
| 28-Aug-2025 | 458.00 | 458.00 | 450.00 | 458.00 | 193,600 | 0 |
| 27-Aug-2025 | 452.00 | 458.00 | 452.00 | 458.00 | 310,000 | 0 |
| 26-Aug-2025 | 458.00 | 458.00 | 450.00 | 452.00 | 287,000 | 0 |
| 25-Aug-2025 | 444.00 | 458.00 | 436.00 | 456.00 | 1,264,700 | 0 |
| 22-Aug-2025 | 450.00 | 450.00 | 432.00 | 444.00 | 227,700 | 0 |
| 21-Aug-2025 | 448.00 | 448.00 | 440.00 | 448.00 | 192,500 | 0 |
| 20-Aug-2025 | 424.00 | 448.00 | 424.00 | 448.00 | 190,900 | 0 |
| 19-Aug-2025 | 440.00 | 448.00 | 434.00 | 434.00 | 208,300 | 0 |
| 15-Aug-2025 | 448.00 | 450.00 | 440.00 | 444.00 | 130,600 | 0 |
| 14-Aug-2025 | 438.00 | 450.00 | 426.00 | 446.00 | 1,545,800 | 0 |
| 13-Aug-2025 | 428.00 | 442.00 | 418.00 | 440.00 | 650,200 | 0 |
| 12-Aug-2025 | 438.00 | 446.00 | 426.00 | 442.00 | 277,000 | 0 |
| 11-Aug-2025 | 452.00 | 500.00 | 410.00 | 432.00 | 760,300 | 0 |
| 08-Aug-2025 | 384.00 | 456.00 | 384.00 | 446.00 | 2,271,700 | 0 |
| 07-Aug-2025 | 378.00 | 384.00 | 368.00 | 384.00 | 680,500 | 0 |
| 06-Aug-2025 | 376.00 | 382.00 | 362.00 | 378.00 | 320,200 | 0 |
| 05-Aug-2025 | 380.00 | 380.00 | 370.00 | 376.00 | 90,200 | 0 |
| 04-Aug-2025 | 374.00 | 382.00 | 366.00 | 380.00 | 405,700 | 0 |
| 01-Aug-2025 | 378.00 | 378.00 | 362.00 | 374.00 | 194,200 | 0 |
| 31-Jul-2025 | 380.00 | 380.00 | 368.00 | 374.00 | 393,300 | 0 |
| 30-Jul-2025 | 384.00 | 386.00 | 378.00 | 380.00 | 174,900 | 0 |
| 29-Jul-2025 | 388.00 | 388.00 | 374.00 | 384.00 | 241,900 | 0 |
| 28-Jul-2025 | 386.00 | 388.00 | 374.00 | 382.00 | 398,200 | 0 |
| 25-Jul-2025 | 370.00 | 380.00 | 370.00 | 380.00 | 495,900 | 0 |
| 24-Jul-2025 | 358.00 | 372.00 | 358.00 | 370.00 | 647,000 | 0 |
| 23-Jul-2025 | 346.00 | 360.00 | 346.00 | 358.00 | 221,800 | 0 |
| 22-Jul-2025 | 354.00 | 372.00 | 342.00 | 356.00 | 973,200 | 0 |
| 21-Jul-2025 | 350.00 | 354.00 | 344.00 | 350.00 | 192,700 | 0 |