| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Dec-2025 | 362.00 | 362.00 | 350.00 | 360.00 | 38,700 | 0 |
| 10-Dec-2025 | 366.00 | 376.00 | 360.00 | 362.00 | 31,900 | 0 |
| 09-Dec-2025 | 358.00 | 374.00 | 358.00 | 366.00 | 68,700 | 0 |
| 08-Dec-2025 | 358.00 | 360.00 | 348.00 | 360.00 | 111,300 | 0 |
| 05-Dec-2025 | 356.00 | 370.00 | 346.00 | 354.00 | 121,200 | 0 |
| 04-Dec-2025 | 358.00 | 376.00 | 346.00 | 346.00 | 456,400 | 0 |
| 03-Dec-2025 | 360.00 | 366.00 | 340.00 | 362.00 | 131,300 | 0 |
| 02-Dec-2025 | 360.00 | 360.00 | 354.00 | 360.00 | 5,900 | 0 |
| 01-Dec-2025 | 360.00 | 368.00 | 352.00 | 360.00 | 15,400 | 0 |
| 28-Nov-2025 | 368.00 | 368.00 | 352.00 | 360.00 | 69,800 | 0 |
| 27-Nov-2025 | 362.00 | 374.00 | 358.00 | 370.00 | 82,300 | 0 |
| 26-Nov-2025 | 352.00 | 370.00 | 352.00 | 362.00 | 104,000 | 0 |
| 25-Nov-2025 | 352.00 | 358.00 | 350.00 | 358.00 | 19,100 | 0 |
| 24-Nov-2025 | 354.00 | 358.00 | 352.00 | 358.00 | 7,400 | 0 |
| 21-Nov-2025 | 360.00 | 360.00 | 350.00 | 358.00 | 8,200 | 0 |
| 20-Nov-2025 | 360.00 | 370.00 | 360.00 | 364.00 | 11,900 | 0 |
| 19-Nov-2025 | 354.00 | 368.00 | 334.00 | 360.00 | 5,000 | 0 |
| 18-Nov-2025 | 360.00 | 360.00 | 348.00 | 360.00 | 6,300 | 0 |
| 17-Nov-2025 | 360.00 | 360.00 | 346.00 | 360.00 | 7,100 | 0 |
| 14-Nov-2025 | 364.00 | 364.00 | 356.00 | 360.00 | 19,000 | 0 |
| 13-Nov-2025 | 360.00 | 366.00 | 360.00 | 360.00 | 39,800 | 0 |
| 12-Nov-2025 | 360.00 | 364.00 | 342.00 | 360.00 | 3,000 | 0 |
| 11-Nov-2025 | 362.00 | 362.00 | 354.00 | 360.00 | 2,900 | 0 |
| 10-Nov-2025 | 364.00 | 378.00 | 354.00 | 362.00 | 54,700 | 0 |
| 07-Nov-2025 | 366.00 | 382.00 | 356.00 | 364.00 | 18,500 | 0 |
| 06-Nov-2025 | 374.00 | 374.00 | 354.00 | 366.00 | 53,400 | 0 |
| 05-Nov-2025 | 362.00 | 392.00 | 344.00 | 366.00 | 2,830,300 | 0 |
| 04-Nov-2025 | 366.00 | 366.00 | 344.00 | 362.00 | 58,400 | 0 |
| 03-Nov-2025 | 364.00 | 370.00 | 362.00 | 366.00 | 18,100 | 0 |
| 31-Oct-2025 | 360.00 | 372.00 | 360.00 | 364.00 | 105,700 | 0 |
| 30-Oct-2025 | 364.00 | 364.00 | 348.00 | 360.00 | 10,800 | 0 |
| 29-Oct-2025 | 358.00 | 366.00 | 348.00 | 362.00 | 37,100 | 0 |
| 28-Oct-2025 | 350.00 | 396.00 | 346.00 | 368.00 | 494,400 | 0 |
| 27-Oct-2025 | 356.00 | 356.00 | 336.00 | 356.00 | 35,700 | 0 |
| 24-Oct-2025 | 356.00 | 360.00 | 344.00 | 356.00 | 15,200 | 0 |
| 23-Oct-2025 | 362.00 | 364.00 | 344.00 | 356.00 | 25,700 | 0 |
| 22-Oct-2025 | 356.00 | 366.00 | 352.00 | 362.00 | 187,800 | 0 |
| 21-Oct-2025 | 344.00 | 376.00 | 336.00 | 356.00 | 280,200 | 0 |
| 20-Oct-2025 | 334.00 | 346.00 | 330.00 | 344.00 | 43,000 | 0 |
| 17-Oct-2025 | 340.00 | 340.00 | 328.00 | 334.00 | 42,900 | 0 |
| 16-Oct-2025 | 336.00 | 338.00 | 328.00 | 338.00 | 47,200 | 0 |
| 15-Oct-2025 | 328.00 | 338.00 | 326.00 | 336.00 | 16,500 | 0 |
| 14-Oct-2025 | 340.00 | 340.00 | 324.00 | 328.00 | 21,100 | 0 |
| 13-Oct-2025 | 332.00 | 340.00 | 332.00 | 340.00 | 17,000 | 0 |
| 10-Oct-2025 | 358.00 | 358.00 | 334.00 | 340.00 | 63,000 | 0 |
| 09-Oct-2025 | 334.00 | 362.00 | 332.00 | 334.00 | 341,500 | 0 |
| 08-Oct-2025 | 334.00 | 334.00 | 322.00 | 326.00 | 19,300 | 0 |
| 07-Oct-2025 | 334.00 | 336.00 | 320.00 | 336.00 | 55,000 | 0 |
| 06-Oct-2025 | 340.00 | 340.00 | 330.00 | 334.00 | 13,000 | 0 |
| 03-Oct-2025 | 344.00 | 356.00 | 330.00 | 338.00 | 32,600 | 0 |
| 02-Oct-2025 | 334.00 | 340.00 | 332.00 | 336.00 | 130,000 | 0 |
| 01-Oct-2025 | 330.00 | 344.00 | 318.00 | 322.00 | 103,000 | 0 |
| 30-Sep-2025 | 328.00 | 332.00 | 324.00 | 328.00 | 16,000 | 0 |
| 29-Sep-2025 | 326.00 | 334.00 | 324.00 | 330.00 | 20,600 | 0 |
| 26-Sep-2025 | 380.00 | 380.00 | 316.00 | 326.00 | 435,000 | 0 |
| 25-Sep-2025 | 350.00 | 350.00 | 330.00 | 338.00 | 27,200 | 0 |
| 24-Sep-2025 | 340.00 | 348.00 | 330.00 | 336.00 | 61,500 | 0 |
| 23-Sep-2025 | 348.00 | 348.00 | 328.00 | 340.00 | 143,700 | 0 |
| 22-Sep-2025 | 316.00 | 352.00 | 316.00 | 322.00 | 185,800 | 0 |
| 19-Sep-2025 | 312.00 | 320.00 | 310.00 | 316.00 | 1,300 | 0 |
| 18-Sep-2025 | 316.00 | 320.00 | 310.00 | 310.00 | 36,300 | 0 |
| 17-Sep-2025 | 318.00 | 324.00 | 310.00 | 320.00 | 61,700 | 0 |
| 16-Sep-2025 | 318.00 | 318.00 | 316.00 | 318.00 | 11,000 | 0 |
| 15-Sep-2025 | 318.00 | 326.00 | 312.00 | 318.00 | 41,200 | 0 |
| 12-Sep-2025 | 320.00 | 330.00 | 316.00 | 324.00 | 19,500 | 0 |
| 11-Sep-2025 | 316.00 | 366.00 | 316.00 | 326.00 | 252,300 | 0 |
| 10-Sep-2025 | 318.00 | 320.00 | 314.00 | 314.00 | 6,400 | 0 |
| 09-Sep-2025 | 316.00 | 318.00 | 312.00 | 318.00 | 1,100 | 0 |
| 08-Sep-2025 | 316.00 | 320.00 | 300.00 | 312.00 | 9,900 | 0 |
| 04-Sep-2025 | 318.00 | 322.00 | 316.00 | 316.00 | 10,400 | 0 |
| 03-Sep-2025 | 320.00 | 328.00 | 314.00 | 318.00 | 65,500 | 0 |
| 02-Sep-2025 | 314.00 | 328.00 | 310.00 | 314.00 | 33,400 | 0 |
| 01-Sep-2025 | 326.00 | 332.00 | 300.00 | 304.00 | 58,600 | 0 |
| 29-Aug-2025 | 322.00 | 328.00 | 320.00 | 320.00 | 48,900 | 0 |
| 28-Aug-2025 | 320.00 | 350.00 | 316.00 | 322.00 | 255,600 | 0 |
| 27-Aug-2025 | 314.00 | 376.00 | 310.00 | 320.00 | 1,105,500 | 0 |
| 26-Aug-2025 | 318.00 | 320.00 | 308.00 | 314.00 | 121,400 | 0 |
| 25-Aug-2025 | 314.00 | 320.00 | 312.00 | 318.00 | 231,900 | 0 |
| 22-Aug-2025 | 310.00 | 318.00 | 310.00 | 316.00 | 14,100 | 0 |
| 21-Aug-2025 | 312.00 | 322.00 | 310.00 | 316.00 | 11,800 | 0 |
| 20-Aug-2025 | 320.00 | 330.00 | 310.00 | 312.00 | 52,800 | 0 |
| 19-Aug-2025 | 310.00 | 348.00 | 310.00 | 320.00 | 407,800 | 0 |
| 15-Aug-2025 | 306.00 | 312.00 | 304.00 | 310.00 | 39,500 | 0 |
| 14-Aug-2025 | 310.00 | 310.00 | 308.00 | 308.00 | 42,200 | 0 |
| 13-Aug-2025 | 312.00 | 316.00 | 312.00 | 312.00 | 16,800 | 0 |
| 12-Aug-2025 | 312.00 | 328.00 | 304.00 | 312.00 | 40,500 | 0 |
| 11-Aug-2025 | 314.00 | 314.00 | 304.00 | 312.00 | 23,600 | 0 |
| 08-Aug-2025 | 298.00 | 358.00 | 298.00 | 310.00 | 328,200 | 0 |
| 07-Aug-2025 | 298.00 | 316.00 | 294.00 | 304.00 | 12,900 | 0 |
| 06-Aug-2025 | 300.00 | 306.00 | 294.00 | 302.00 | 45,800 | 0 |
| 05-Aug-2025 | 300.00 | 302.00 | 300.00 | 302.00 | 11,800 | 0 |
| 04-Aug-2025 | 302.00 | 302.00 | 278.00 | 300.00 | 77,000 | 0 |
| 01-Aug-2025 | 312.00 | 312.00 | 300.00 | 308.00 | 38,500 | 0 |
| 31-Jul-2025 | 310.00 | 316.00 | 304.00 | 314.00 | 39,500 | 0 |
| 30-Jul-2025 | 312.00 | 312.00 | 310.00 | 310.00 | 1,200 | 0 |
| 29-Jul-2025 | 316.00 | 318.00 | 306.00 | 312.00 | 19,300 | 0 |
| 28-Jul-2025 | 298.00 | 324.00 | 298.00 | 316.00 | 188,000 | 0 |
| 25-Jul-2025 | 306.00 | 306.00 | 296.00 | 298.00 | 25,200 | 0 |
| 24-Jul-2025 | 298.00 | 310.00 | 294.00 | 306.00 | 20,900 | 0 |
| 23-Jul-2025 | 296.00 | 300.00 | 296.00 | 296.00 | 4,800 | 0 |