| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 660.00 | 665.00 | 640.00 | 640.00 | 2,490,300 | 0 |
| 08-Dec-2025 | 660.00 | 680.00 | 645.00 | 645.00 | 3,370,300 | 0 |
| 05-Dec-2025 | 655.00 | 670.00 | 640.00 | 665.00 | 204,900 | 0 |
| 04-Dec-2025 | 650.00 | 660.00 | 640.00 | 650.00 | 76,000 | 0 |
| 03-Dec-2025 | 670.00 | 675.00 | 640.00 | 645.00 | 999,100 | 0 |
| 02-Dec-2025 | 665.00 | 675.00 | 655.00 | 655.00 | 70,700 | 0 |
| 01-Dec-2025 | 665.00 | 670.00 | 650.00 | 665.00 | 145,600 | 0 |
| 28-Nov-2025 | 685.00 | 690.00 | 650.00 | 665.00 | 417,600 | 0 |
| 27-Nov-2025 | 640.00 | 685.00 | 635.00 | 685.00 | 1,900,900 | 0 |
| 26-Nov-2025 | 630.00 | 670.00 | 620.00 | 635.00 | 4,515,200 | 0 |
| 25-Nov-2025 | 620.00 | 640.00 | 620.00 | 620.00 | 639,000 | 0 |
| 24-Nov-2025 | 620.00 | 630.00 | 615.00 | 620.00 | 167,600 | 0 |
| 21-Nov-2025 | 625.00 | 625.00 | 600.00 | 620.00 | 720,500 | 0 |
| 20-Nov-2025 | 625.00 | 645.00 | 615.00 | 620.00 | 255,000 | 0 |
| 19-Nov-2025 | 625.00 | 635.00 | 620.00 | 625.00 | 144,300 | 0 |
| 18-Nov-2025 | 630.00 | 630.00 | 625.00 | 625.00 | 127,700 | 0 |
| 17-Nov-2025 | 615.00 | 675.00 | 605.00 | 630.00 | 3,468,600 | 0 |
| 14-Nov-2025 | 620.00 | 620.00 | 600.00 | 615.00 | 299,800 | 0 |
| 13-Nov-2025 | 625.00 | 625.00 | 610.00 | 620.00 | 76,000 | 0 |
| 12-Nov-2025 | 615.00 | 620.00 | 610.00 | 620.00 | 182,500 | 0 |
| 11-Nov-2025 | 610.00 | 620.00 | 605.00 | 610.00 | 225,900 | 0 |
| 10-Nov-2025 | 620.00 | 620.00 | 605.00 | 620.00 | 149,300 | 0 |
| 07-Nov-2025 | 615.00 | 615.00 | 600.00 | 615.00 | 343,500 | 0 |
| 06-Nov-2025 | 620.00 | 620.00 | 610.00 | 615.00 | 95,600 | 0 |
| 05-Nov-2025 | 615.00 | 615.00 | 605.00 | 615.00 | 165,100 | 0 |
| 04-Nov-2025 | 620.00 | 620.00 | 610.00 | 615.00 | 45,600 | 0 |
| 03-Nov-2025 | 615.00 | 625.00 | 615.00 | 620.00 | 69,500 | 0 |
| 31-Oct-2025 | 625.00 | 625.00 | 620.00 | 620.00 | 69,200 | 0 |
| 30-Oct-2025 | 615.00 | 630.00 | 605.00 | 630.00 | 458,900 | 0 |
| 29-Oct-2025 | 615.00 | 620.00 | 600.00 | 615.00 | 568,400 | 0 |
| 28-Oct-2025 | 605.00 | 615.00 | 605.00 | 615.00 | 80,000 | 0 |
| 27-Oct-2025 | 630.00 | 635.00 | 605.00 | 615.00 | 1,429,000 | 0 |
| 24-Oct-2025 | 625.00 | 635.00 | 625.00 | 630.00 | 199,800 | 0 |
| 23-Oct-2025 | 625.00 | 630.00 | 615.00 | 625.00 | 468,800 | 0 |
| 22-Oct-2025 | 635.00 | 635.00 | 620.00 | 625.00 | 306,100 | 0 |
| 21-Oct-2025 | 655.00 | 655.00 | 600.00 | 630.00 | 1,179,800 | 0 |
| 20-Oct-2025 | 640.00 | 650.00 | 630.00 | 630.00 | 719,200 | 0 |
| 17-Oct-2025 | 660.00 | 660.00 | 620.00 | 630.00 | 1,074,500 | 0 |
| 16-Oct-2025 | 640.00 | 655.00 | 620.00 | 650.00 | 305,500 | 0 |
| 15-Oct-2025 | 660.00 | 660.00 | 620.00 | 630.00 | 1,105,300 | 0 |
| 14-Oct-2025 | 670.00 | 695.00 | 640.00 | 650.00 | 3,399,800 | 0 |
| 13-Oct-2025 | 710.00 | 710.00 | 640.00 | 695.00 | 3,776,800 | 0 |
| 10-Oct-2025 | 720.00 | 720.00 | 685.00 | 715.00 | 604,200 | 0 |
| 09-Oct-2025 | 700.00 | 740.00 | 640.00 | 710.00 | 3,650,200 | 0 |
| 08-Oct-2025 | 730.00 | 730.00 | 680.00 | 700.00 | 2,689,100 | 0 |
| 07-Oct-2025 | 755.00 | 775.00 | 710.00 | 710.00 | 2,480,000 | 0 |
| 06-Oct-2025 | 760.00 | 785.00 | 735.00 | 755.00 | 1,771,100 | 0 |
| 03-Oct-2025 | 800.00 | 815.00 | 765.00 | 765.00 | 781,100 | 0 |
| 02-Oct-2025 | 725.00 | 825.00 | 725.00 | 800.00 | 2,666,100 | 0 |
| 01-Oct-2025 | 735.00 | 735.00 | 700.00 | 725.00 | 366,600 | 0 |
| 30-Sep-2025 | 710.00 | 800.00 | 695.00 | 725.00 | 1,341,100 | 0 |
| 29-Sep-2025 | 720.00 | 720.00 | 700.00 | 705.00 | 176,000 | 0 |
| 26-Sep-2025 | 700.00 | 740.00 | 690.00 | 710.00 | 414,900 | 0 |
| 25-Sep-2025 | 720.00 | 720.00 | 685.00 | 700.00 | 360,300 | 0 |
| 24-Sep-2025 | 720.00 | 720.00 | 700.00 | 715.00 | 68,500 | 0 |
| 23-Sep-2025 | 715.00 | 730.00 | 700.00 | 715.00 | 228,400 | 0 |
| 22-Sep-2025 | 705.00 | 735.00 | 690.00 | 715.00 | 128,300 | 0 |
| 19-Sep-2025 | 715.00 | 715.00 | 690.00 | 705.00 | 362,600 | 0 |
| 18-Sep-2025 | 715.00 | 725.00 | 700.00 | 715.00 | 753,600 | 0 |
| 17-Sep-2025 | 755.00 | 760.00 | 700.00 | 700.00 | 1,649,000 | 0 |
| 16-Sep-2025 | 770.00 | 770.00 | 750.00 | 755.00 | 66,000 | 0 |
| 15-Sep-2025 | 755.00 | 775.00 | 750.00 | 760.00 | 254,600 | 0 |
| 12-Sep-2025 | 775.00 | 775.00 | 755.00 | 760.00 | 285,100 | 0 |
| 11-Sep-2025 | 780.00 | 780.00 | 755.00 | 775.00 | 102,400 | 0 |
| 10-Sep-2025 | 765.00 | 780.00 | 755.00 | 775.00 | 158,900 | 0 |
| 09-Sep-2025 | 765.00 | 770.00 | 755.00 | 765.00 | 332,300 | 0 |
| 08-Sep-2025 | 780.00 | 780.00 | 750.00 | 755.00 | 633,500 | 0 |
| 04-Sep-2025 | 775.00 | 775.00 | 760.00 | 775.00 | 301,500 | 0 |
| 03-Sep-2025 | 780.00 | 800.00 | 760.00 | 760.00 | 360,800 | 0 |
| 02-Sep-2025 | 810.00 | 815.00 | 750.00 | 760.00 | 3,381,500 | 0 |
| 01-Sep-2025 | 770.00 | 830.00 | 755.00 | 810.00 | 1,910,500 | 0 |
| 29-Aug-2025 | 790.00 | 845.00 | 770.00 | 795.00 | 6,403,700 | 0 |
| 28-Aug-2025 | 795.00 | 800.00 | 775.00 | 780.00 | 318,200 | 0 |
| 27-Aug-2025 | 800.00 | 800.00 | 780.00 | 790.00 | 260,600 | 0 |
| 26-Aug-2025 | 810.00 | 810.00 | 790.00 | 800.00 | 72,600 | 0 |
| 25-Aug-2025 | 810.00 | 810.00 | 780.00 | 805.00 | 1,139,600 | 0 |
| 22-Aug-2025 | 815.00 | 815.00 | 800.00 | 805.00 | 112,400 | 0 |
| 21-Aug-2025 | 820.00 | 825.00 | 805.00 | 805.00 | 66,400 | 0 |
| 20-Aug-2025 | 815.00 | 820.00 | 805.00 | 815.00 | 189,700 | 0 |
| 19-Aug-2025 | 805.00 | 845.00 | 795.00 | 815.00 | 544,800 | 0 |
| 15-Aug-2025 | 825.00 | 830.00 | 790.00 | 795.00 | 2,472,000 | 0 |
| 14-Aug-2025 | 810.00 | 825.00 | 805.00 | 820.00 | 166,100 | 0 |
| 13-Aug-2025 | 845.00 | 845.00 | 800.00 | 805.00 | 1,150,200 | 0 |
| 12-Aug-2025 | 815.00 | 890.00 | 810.00 | 840.00 | 5,282,100 | 0 |
| 11-Aug-2025 | 800.00 | 810.00 | 790.00 | 805.00 | 66,600 | 0 |
| 08-Aug-2025 | 805.00 | 805.00 | 785.00 | 795.00 | 57,000 | 0 |
| 07-Aug-2025 | 815.00 | 815.00 | 780.00 | 805.00 | 265,200 | 0 |
| 06-Aug-2025 | 830.00 | 845.00 | 790.00 | 800.00 | 2,166,400 | 0 |
| 05-Aug-2025 | 800.00 | 830.00 | 800.00 | 815.00 | 128,300 | 0 |
| 04-Aug-2025 | 800.00 | 860.00 | 795.00 | 820.00 | 487,700 | 0 |
| 01-Aug-2025 | 805.00 | 815.00 | 795.00 | 805.00 | 93,500 | 0 |
| 31-Jul-2025 | 810.00 | 825.00 | 800.00 | 820.00 | 65,300 | 0 |
| 30-Jul-2025 | 820.00 | 840.00 | 805.00 | 810.00 | 61,100 | 0 |
| 29-Jul-2025 | 840.00 | 840.00 | 810.00 | 825.00 | 78,500 | 0 |
| 28-Jul-2025 | 850.00 | 865.00 | 810.00 | 815.00 | 2,621,800 | 0 |
| 25-Jul-2025 | 840.00 | 860.00 | 830.00 | 835.00 | 90,200 | 0 |
| 24-Jul-2025 | 825.00 | 890.00 | 800.00 | 835.00 | 708,500 | 0 |
| 23-Jul-2025 | 830.00 | 830.00 | 800.00 | 815.00 | 149,200 | 0 |
| 22-Jul-2025 | 830.00 | 830.00 | 815.00 | 820.00 | 32,100 | 0 |
| 21-Jul-2025 | 825.00 | 830.00 | 810.00 | 825.00 | 91,000 | 0 |