| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 660.00 | 680.00 | 660.00 | 660.00 | 70,600 | 0 |
| 08-Dec-2025 | 675.00 | 680.00 | 655.00 | 660.00 | 63,000 | 0 |
| 05-Dec-2025 | 665.00 | 680.00 | 660.00 | 680.00 | 85,800 | 0 |
| 04-Dec-2025 | 670.00 | 695.00 | 665.00 | 665.00 | 63,600 | 0 |
| 03-Dec-2025 | 680.00 | 695.00 | 665.00 | 670.00 | 4,800 | 0 |
| 02-Dec-2025 | 670.00 | 695.00 | 660.00 | 680.00 | 2,800 | 0 |
| 01-Dec-2025 | 685.00 | 685.00 | 660.00 | 670.00 | 14,100 | 0 |
| 28-Nov-2025 | 690.00 | 690.00 | 660.00 | 685.00 | 8,500 | 0 |
| 27-Nov-2025 | 665.00 | 675.00 | 665.00 | 675.00 | 21,100 | 0 |
| 26-Nov-2025 | 690.00 | 690.00 | 665.00 | 685.00 | 26,800 | 0 |
| 25-Nov-2025 | 675.00 | 690.00 | 665.00 | 690.00 | 35,900 | 0 |
| 24-Nov-2025 | 695.00 | 695.00 | 670.00 | 675.00 | 6,400 | 0 |
| 21-Nov-2025 | 685.00 | 695.00 | 680.00 | 695.00 | 2,700 | 0 |
| 20-Nov-2025 | 690.00 | 690.00 | 690.00 | 690.00 | 900 | 0 |
| 19-Nov-2025 | 670.00 | 710.00 | 660.00 | 705.00 | 86,300 | 0 |
| 18-Nov-2025 | 700.00 | 715.00 | 690.00 | 715.00 | 3,700 | 0 |
| 17-Nov-2025 | 705.00 | 705.00 | 700.00 | 700.00 | 8,700 | 0 |
| 14-Nov-2025 | 705.00 | 705.00 | 705.00 | 705.00 | 2,500 | 0 |
| 13-Nov-2025 | 700.00 | 705.00 | 700.00 | 705.00 | 3,400 | 0 |
| 12-Nov-2025 | 710.00 | 715.00 | 700.00 | 700.00 | 29,800 | 0 |
| 11-Nov-2025 | 690.00 | 715.00 | 660.00 | 700.00 | 82,400 | 0 |
| 10-Nov-2025 | 665.00 | 690.00 | 665.00 | 685.00 | 14,000 | 0 |
| 07-Nov-2025 | 670.00 | 675.00 | 665.00 | 665.00 | 17,200 | 0 |
| 06-Nov-2025 | 695.00 | 695.00 | 690.00 | 690.00 | 200 | 0 |
| 05-Nov-2025 | 665.00 | 670.00 | 665.00 | 670.00 | 7,900 | 0 |
| 04-Nov-2025 | 680.00 | 725.00 | 665.00 | 665.00 | 42,100 | 0 |
| 03-Nov-2025 | 675.00 | 680.00 | 675.00 | 675.00 | 16,300 | 0 |
| 31-Oct-2025 | 675.00 | 680.00 | 675.00 | 680.00 | 10,200 | 0 |
| 30-Oct-2025 | 665.00 | 700.00 | 665.00 | 670.00 | 4,900 | 0 |
| 29-Oct-2025 | 705.00 | 705.00 | 660.00 | 690.00 | 4,300 | 0 |
| 28-Oct-2025 | 710.00 | 710.00 | 655.00 | 675.00 | 14,000 | 0 |
| 27-Oct-2025 | 665.00 | 665.00 | 660.00 | 665.00 | 6,900 | 0 |
| 24-Oct-2025 | 700.00 | 715.00 | 650.00 | 665.00 | 23,800 | 0 |
| 23-Oct-2025 | 660.00 | 680.00 | 655.00 | 660.00 | 33,000 | 0 |
| 22-Oct-2025 | 670.00 | 670.00 | 640.00 | 660.00 | 16,800 | 0 |
| 21-Oct-2025 | 670.00 | 710.00 | 650.00 | 670.00 | 212,500 | 0 |
| 20-Oct-2025 | 705.00 | 720.00 | 605.00 | 665.00 | 102,000 | 0 |
| 17-Oct-2025 | 680.00 | 715.00 | 605.00 | 665.00 | 206,500 | 0 |
| 16-Oct-2025 | 670.00 | 715.00 | 620.00 | 680.00 | 96,000 | 0 |
| 15-Oct-2025 | 660.00 | 700.00 | 660.00 | 670.00 | 6,000 | 0 |
| 14-Oct-2025 | 715.00 | 715.00 | 675.00 | 700.00 | 40,000 | 0 |
| 13-Oct-2025 | 735.00 | 750.00 | 650.00 | 720.00 | 239,700 | 0 |
| 10-Oct-2025 | 700.00 | 735.00 | 695.00 | 695.00 | 132,800 | 0 |
| 09-Oct-2025 | 730.00 | 730.00 | 705.00 | 710.00 | 25,200 | 0 |
| 08-Oct-2025 | 735.00 | 735.00 | 720.00 | 730.00 | 4,900 | 0 |
| 07-Oct-2025 | 750.00 | 750.00 | 735.00 | 735.00 | 900 | 0 |
| 06-Oct-2025 | 735.00 | 765.00 | 725.00 | 755.00 | 84,900 | 0 |
| 03-Oct-2025 | 785.00 | 785.00 | 755.00 | 755.00 | 3,500 | 0 |
| 02-Oct-2025 | 780.00 | 780.00 | 775.00 | 775.00 | 12,400 | 0 |
| 01-Oct-2025 | 730.00 | 785.00 | 730.00 | 775.00 | 86,600 | 0 |
| 30-Sep-2025 | 755.00 | 795.00 | 725.00 | 735.00 | 23,300 | 0 |
| 29-Sep-2025 | 800.00 | 800.00 | 735.00 | 750.00 | 12,600 | 0 |
| 26-Sep-2025 | 770.00 | 780.00 | 770.00 | 775.00 | 9,400 | 0 |
| 25-Sep-2025 | 740.00 | 770.00 | 740.00 | 770.00 | 72,200 | 0 |
| 24-Sep-2025 | 765.00 | 780.00 | 735.00 | 760.00 | 67,500 | 0 |
| 23-Sep-2025 | 775.00 | 815.00 | 730.00 | 765.00 | 119,800 | 0 |
| 22-Sep-2025 | 765.00 | 780.00 | 720.00 | 765.00 | 24,700 | 0 |
| 19-Sep-2025 | 785.00 | 785.00 | 765.00 | 765.00 | 27,700 | 0 |
| 18-Sep-2025 | 780.00 | 785.00 | 780.00 | 785.00 | 92,100 | 0 |
| 17-Sep-2025 | 780.00 | 825.00 | 775.00 | 780.00 | 306,900 | 0 |
| 16-Sep-2025 | 775.00 | 850.00 | 775.00 | 780.00 | 155,100 | 0 |
| 15-Sep-2025 | 785.00 | 820.00 | 755.00 | 775.00 | 111,900 | 0 |
| 12-Sep-2025 | 790.00 | 825.00 | 705.00 | 785.00 | 242,200 | 0 |
| 11-Sep-2025 | 670.00 | 815.00 | 670.00 | 710.00 | 259,100 | 0 |
| 10-Sep-2025 | 670.00 | 690.00 | 660.00 | 690.00 | 38,300 | 0 |
| 09-Sep-2025 | 695.00 | 700.00 | 655.00 | 675.00 | 105,100 | 0 |
| 08-Sep-2025 | 680.00 | 725.00 | 650.00 | 700.00 | 191,000 | 0 |
| 04-Sep-2025 | 715.00 | 795.00 | 665.00 | 735.00 | 94,400 | 0 |
| 03-Sep-2025 | 735.00 | 740.00 | 700.00 | 720.00 | 24,300 | 0 |
| 02-Sep-2025 | 765.00 | 820.00 | 710.00 | 735.00 | 108,800 | 0 |
| 01-Sep-2025 | 825.00 | 825.00 | 705.00 | 765.00 | 399,400 | 0 |
| 29-Aug-2025 | 825.00 | 825.00 | 825.00 | 825.00 | 338,100 | 0 |
| 28-Aug-2025 | 650.00 | 660.00 | 650.00 | 660.00 | 64,600 | 0 |
| 27-Aug-2025 | 550.00 | 600.00 | 550.00 | 600.00 | 63,300 | 0 |
| 26-Aug-2025 | 600.00 | 600.00 | 600.00 | 600.00 | 80,100 | 0 |
| 25-Aug-2025 | 585.00 | 585.00 | 585.00 | 585.00 | 127,400 | 0 |
| 22-Aug-2025 | 695.00 | 695.00 | 650.00 | 650.00 | 58,200 | 0 |
| 21-Aug-2025 | 720.00 | 720.00 | 700.00 | 700.00 | 17,700 | 0 |
| 20-Aug-2025 | 730.00 | 730.00 | 720.00 | 725.00 | 325,600 | 0 |
| 19-Aug-2025 | 730.00 | 730.00 | 730.00 | 730.00 | 173,700 | 0 |
| 15-Aug-2025 | 665.00 | 665.00 | 665.00 | 665.00 | 95,800 | 0 |
| 14-Aug-2025 | 550.00 | 605.00 | 550.00 | 605.00 | 60,500 | 0 |
| 13-Aug-2025 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 12-Aug-2025 | 550.00 | 550.00 | 550.00 | 550.00 | 400 | 0 |
| 11-Aug-2025 | 550.00 | 550.00 | 550.00 | 550.00 | 800 | 0 |
| 08-Aug-2025 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 07-Aug-2025 | 550.00 | 550.00 | 550.00 | 550.00 | 2,000 | 0 |
| 06-Aug-2025 | 550.00 | 550.00 | 550.00 | 550.00 | 1,100 | 0 |
| 05-Aug-2025 | 550.00 | 550.00 | 550.00 | 550.00 | 23,800 | 0 |
| 04-Aug-2025 | 565.00 | 565.00 | 565.00 | 565.00 | 2,000 | 0 |
| 01-Aug-2025 | 580.00 | 580.00 | 575.00 | 575.00 | 13,200 | 0 |
| 31-Jul-2025 | 575.00 | 575.00 | 575.00 | 575.00 | 200 | 0 |
| 30-Jul-2025 | 615.00 | 615.00 | 615.00 | 615.00 | 0 | 0 |
| 29-Jul-2025 | 615.00 | 615.00 | 615.00 | 615.00 | 0 | 0 |
| 28-Jul-2025 | 615.00 | 615.00 | 615.00 | 615.00 | 0 | 0 |
| 25-Jul-2025 | 615.00 | 615.00 | 615.00 | 615.00 | 200 | 0 |
| 24-Jul-2025 | 615.00 | 615.00 | 615.00 | 615.00 | 200 | 0 |
| 23-Jul-2025 | 615.00 | 615.00 | 615.00 | 615.00 | 0 | 0 |
| 22-Jul-2025 | 615.00 | 615.00 | 615.00 | 615.00 | 200 | 0 |
| 21-Jul-2025 | 615.00 | 660.00 | 615.00 | 615.00 | 5,100 | 0 |