| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 384.00 | 388.00 | 380.00 | 382.00 | 162,800 | 0 |
| 08-Dec-2025 | 384.00 | 384.00 | 380.00 | 382.00 | 45,900 | 0 |
| 05-Dec-2025 | 384.00 | 388.00 | 380.00 | 382.00 | 40,600 | 0 |
| 04-Dec-2025 | 384.00 | 384.00 | 380.00 | 380.00 | 44,100 | 0 |
| 03-Dec-2025 | 382.00 | 384.00 | 378.00 | 380.00 | 37,400 | 0 |
| 02-Dec-2025 | 382.00 | 382.00 | 378.00 | 380.00 | 57,600 | 0 |
| 01-Dec-2025 | 384.00 | 388.00 | 382.00 | 384.00 | 156,900 | 0 |
| 28-Nov-2025 | 384.00 | 388.00 | 376.00 | 384.00 | 187,200 | 0 |
| 27-Nov-2025 | 390.00 | 390.00 | 382.00 | 382.00 | 50,800 | 0 |
| 26-Nov-2025 | 388.00 | 390.00 | 384.00 | 386.00 | 47,800 | 0 |
| 25-Nov-2025 | 384.00 | 390.00 | 382.00 | 388.00 | 89,100 | 0 |
| 24-Nov-2025 | 384.00 | 384.00 | 380.00 | 382.00 | 26,900 | 0 |
| 21-Nov-2025 | 382.00 | 384.00 | 378.00 | 384.00 | 61,900 | 0 |
| 20-Nov-2025 | 380.00 | 382.00 | 376.00 | 382.00 | 78,800 | 0 |
| 19-Nov-2025 | 380.00 | 382.00 | 378.00 | 380.00 | 77,100 | 0 |
| 18-Nov-2025 | 378.00 | 382.00 | 376.00 | 378.00 | 12,200 | 0 |
| 17-Nov-2025 | 380.00 | 380.00 | 378.00 | 378.00 | 71,500 | 0 |
| 14-Nov-2025 | 380.00 | 380.00 | 374.00 | 378.00 | 88,200 | 0 |
| 13-Nov-2025 | 378.00 | 380.00 | 374.00 | 380.00 | 74,300 | 0 |
| 12-Nov-2025 | 382.00 | 382.00 | 368.00 | 380.00 | 173,000 | 0 |
| 11-Nov-2025 | 380.00 | 382.00 | 376.00 | 380.00 | 134,900 | 0 |
| 10-Nov-2025 | 380.00 | 380.00 | 374.00 | 378.00 | 257,800 | 0 |
| 07-Nov-2025 | 380.00 | 384.00 | 374.00 | 380.00 | 164,100 | 0 |
| 06-Nov-2025 | 380.00 | 382.00 | 376.00 | 380.00 | 107,500 | 0 |
| 05-Nov-2025 | 380.00 | 382.00 | 372.00 | 376.00 | 244,300 | 0 |
| 04-Nov-2025 | 378.00 | 382.00 | 372.00 | 380.00 | 354,900 | 0 |
| 03-Nov-2025 | 382.00 | 388.00 | 376.00 | 380.00 | 356,300 | 0 |
| 31-Oct-2025 | 376.00 | 378.00 | 370.00 | 376.00 | 177,100 | 0 |
| 30-Oct-2025 | 374.00 | 376.00 | 368.00 | 376.00 | 349,800 | 0 |
| 29-Oct-2025 | 368.00 | 376.00 | 368.00 | 374.00 | 168,300 | 0 |
| 28-Oct-2025 | 380.00 | 382.00 | 368.00 | 378.00 | 1,023,100 | 0 |
| 27-Oct-2025 | 378.00 | 382.00 | 370.00 | 380.00 | 2,355,400 | 0 |
| 24-Oct-2025 | 362.00 | 366.00 | 358.00 | 362.00 | 236,800 | 0 |
| 23-Oct-2025 | 350.00 | 362.00 | 348.00 | 356.00 | 283,500 | 0 |
| 22-Oct-2025 | 346.00 | 352.00 | 342.00 | 348.00 | 190,400 | 0 |
| 21-Oct-2025 | 346.00 | 370.00 | 344.00 | 346.00 | 651,800 | 0 |
| 20-Oct-2025 | 346.00 | 348.00 | 340.00 | 346.00 | 113,200 | 0 |
| 17-Oct-2025 | 346.00 | 348.00 | 342.00 | 346.00 | 38,700 | 0 |
| 16-Oct-2025 | 348.00 | 348.00 | 344.00 | 348.00 | 30,100 | 0 |
| 15-Oct-2025 | 352.00 | 352.00 | 342.00 | 350.00 | 128,400 | 0 |
| 14-Oct-2025 | 350.00 | 358.00 | 350.00 | 352.00 | 49,900 | 0 |
| 13-Oct-2025 | 352.00 | 356.00 | 350.00 | 352.00 | 65,800 | 0 |
| 10-Oct-2025 | 358.00 | 358.00 | 352.00 | 356.00 | 38,500 | 0 |
| 09-Oct-2025 | 352.00 | 360.00 | 346.00 | 358.00 | 78,400 | 0 |
| 08-Oct-2025 | 354.00 | 354.00 | 350.00 | 352.00 | 25,500 | 0 |
| 07-Oct-2025 | 354.00 | 356.00 | 348.00 | 354.00 | 195,100 | 0 |
| 06-Oct-2025 | 356.00 | 356.00 | 352.00 | 354.00 | 131,900 | 0 |
| 03-Oct-2025 | 360.00 | 362.00 | 354.00 | 354.00 | 127,600 | 0 |
| 02-Oct-2025 | 360.00 | 368.00 | 354.00 | 362.00 | 118,800 | 0 |
| 01-Oct-2025 | 362.00 | 368.00 | 358.00 | 362.00 | 32,700 | 0 |
| 30-Sep-2025 | 362.00 | 362.00 | 358.00 | 360.00 | 26,700 | 0 |
| 29-Sep-2025 | 360.00 | 364.00 | 356.00 | 362.00 | 40,700 | 0 |
| 26-Sep-2025 | 360.00 | 364.00 | 354.00 | 360.00 | 264,500 | 0 |
| 25-Sep-2025 | 370.00 | 370.00 | 356.00 | 358.00 | 150,800 | 0 |
| 24-Sep-2025 | 370.00 | 370.00 | 362.00 | 364.00 | 37,700 | 0 |
| 23-Sep-2025 | 370.00 | 370.00 | 364.00 | 366.00 | 30,100 | 0 |
| 22-Sep-2025 | 358.00 | 370.00 | 356.00 | 368.00 | 60,700 | 0 |
| 19-Sep-2025 | 368.00 | 368.00 | 356.00 | 356.00 | 144,600 | 0 |
| 18-Sep-2025 | 364.00 | 370.00 | 364.00 | 368.00 | 17,900 | 0 |
| 17-Sep-2025 | 368.00 | 370.00 | 362.00 | 364.00 | 55,300 | 0 |
| 16-Sep-2025 | 370.00 | 374.00 | 368.00 | 368.00 | 13,900 | 0 |
| 15-Sep-2025 | 374.00 | 374.00 | 364.00 | 374.00 | 54,300 | 0 |
| 12-Sep-2025 | 372.00 | 374.00 | 370.00 | 370.00 | 14,500 | 0 |
| 11-Sep-2025 | 362.00 | 382.00 | 362.00 | 372.00 | 95,600 | 0 |
| 10-Sep-2025 | 362.00 | 370.00 | 362.00 | 364.00 | 16,900 | 0 |
| 09-Sep-2025 | 372.00 | 372.00 | 358.00 | 362.00 | 110,800 | 0 |
| 08-Sep-2025 | 370.00 | 392.00 | 368.00 | 372.00 | 969,200 | 0 |
| 04-Sep-2025 | 370.00 | 370.00 | 368.00 | 370.00 | 71,100 | 0 |
| 03-Sep-2025 | 370.00 | 370.00 | 366.00 | 370.00 | 97,300 | 0 |
| 02-Sep-2025 | 354.00 | 370.00 | 354.00 | 370.00 | 85,000 | 0 |
| 01-Sep-2025 | 370.00 | 370.00 | 356.00 | 364.00 | 82,900 | 0 |
| 29-Aug-2025 | 356.00 | 376.00 | 356.00 | 370.00 | 275,500 | 0 |
| 28-Aug-2025 | 362.00 | 370.00 | 360.00 | 364.00 | 77,600 | 0 |
| 27-Aug-2025 | 364.00 | 374.00 | 360.00 | 364.00 | 69,800 | 0 |
| 26-Aug-2025 | 370.00 | 370.00 | 358.00 | 364.00 | 162,300 | 0 |
| 25-Aug-2025 | 370.00 | 374.00 | 366.00 | 370.00 | 31,700 | 0 |
| 22-Aug-2025 | 370.00 | 376.00 | 366.00 | 370.00 | 87,000 | 0 |
| 21-Aug-2025 | 372.00 | 384.00 | 362.00 | 370.00 | 123,200 | 0 |
| 20-Aug-2025 | 358.00 | 420.00 | 356.00 | 370.00 | 549,900 | 0 |
| 19-Aug-2025 | 362.00 | 364.00 | 356.00 | 356.00 | 84,900 | 0 |
| 15-Aug-2025 | 360.00 | 362.00 | 358.00 | 362.00 | 101,900 | 0 |
| 14-Aug-2025 | 356.00 | 360.00 | 356.00 | 360.00 | 24,300 | 0 |
| 13-Aug-2025 | 358.00 | 362.00 | 358.00 | 360.00 | 3,800 | 0 |
| 12-Aug-2025 | 352.00 | 362.00 | 352.00 | 362.00 | 16,000 | 0 |
| 11-Aug-2025 | 360.00 | 360.00 | 350.00 | 350.00 | 56,300 | 0 |
| 08-Aug-2025 | 360.00 | 364.00 | 354.00 | 358.00 | 6,000 | 0 |
| 07-Aug-2025 | 358.00 | 360.00 | 354.00 | 360.00 | 5,200 | 0 |
| 06-Aug-2025 | 362.00 | 362.00 | 352.00 | 358.00 | 27,600 | 0 |
| 05-Aug-2025 | 354.00 | 388.00 | 352.00 | 360.00 | 181,700 | 0 |
| 04-Aug-2025 | 358.00 | 362.00 | 352.00 | 354.00 | 126,300 | 0 |
| 01-Aug-2025 | 360.00 | 366.00 | 360.00 | 366.00 | 102,200 | 0 |
| 31-Jul-2025 | 362.00 | 374.00 | 360.00 | 364.00 | 71,900 | 0 |
| 30-Jul-2025 | 362.00 | 362.00 | 356.00 | 358.00 | 48,100 | 0 |
| 29-Jul-2025 | 356.00 | 362.00 | 356.00 | 362.00 | 66,700 | 0 |
| 28-Jul-2025 | 356.00 | 360.00 | 354.00 | 356.00 | 35,400 | 0 |
| 25-Jul-2025 | 354.00 | 358.00 | 352.00 | 356.00 | 21,200 | 0 |
| 24-Jul-2025 | 352.00 | 354.00 | 352.00 | 354.00 | 39,400 | 0 |
| 23-Jul-2025 | 362.00 | 362.00 | 352.00 | 354.00 | 72,100 | 0 |
| 22-Jul-2025 | 352.00 | 356.00 | 350.00 | 354.00 | 62,200 | 0 |
| 21-Jul-2025 | 356.00 | 356.00 | 350.00 | 352.00 | 62,400 | 0 |