| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 72,125.00 | 72,500.00 | 72,000.00 | 72,500.00 | 4,700 | 0 |
| 08-Dec-2025 | 72,375.00 | 72,375.00 | 72,025.00 | 72,125.00 | 2,800 | 0 |
| 05-Dec-2025 | 72,500.00 | 72,500.00 | 72,000.00 | 72,375.00 | 2,700 | 0 |
| 04-Dec-2025 | 72,225.00 | 72,500.00 | 72,225.00 | 72,500.00 | 1,800 | 0 |
| 03-Dec-2025 | 72,025.00 | 72,350.00 | 72,000.00 | 72,225.00 | 6,900 | 0 |
| 02-Dec-2025 | 73,975.00 | 73,975.00 | 72,000.00 | 72,000.00 | 8,700 | 0 |
| 01-Dec-2025 | 74,100.00 | 74,100.00 | 72,975.00 | 73,025.00 | 4,200 | 0 |
| 28-Nov-2025 | 75,100.00 | 75,475.00 | 74,975.00 | 75,200.00 | 6,400 | 0 |
| 27-Nov-2025 | 81,750.00 | 86,050.00 | 74,400.00 | 75,050.00 | 25,500 | 0 |
| 26-Nov-2025 | 72,300.00 | 75,000.00 | 72,000.00 | 74,975.00 | 12,300 | 0 |
| 25-Nov-2025 | 73,150.00 | 73,950.00 | 72,050.00 | 72,300.00 | 9,600 | 0 |
| 24-Nov-2025 | 75,500.00 | 75,500.00 | 73,000.00 | 73,150.00 | 15,000 | 0 |
| 21-Nov-2025 | 75,950.00 | 76,000.00 | 75,500.00 | 75,500.00 | 2,300 | 0 |
| 20-Nov-2025 | 77,450.00 | 77,450.00 | 75,000.00 | 75,950.00 | 10,900 | 0 |
| 19-Nov-2025 | 78,000.00 | 78,000.00 | 77,425.00 | 77,450.00 | 3,600 | 0 |
| 18-Nov-2025 | 77,700.00 | 78,000.00 | 77,700.00 | 78,000.00 | 9,900 | 0 |
| 17-Nov-2025 | 77,550.00 | 78,200.00 | 77,450.00 | 78,000.00 | 7,300 | 0 |
| 14-Nov-2025 | 78,200.00 | 78,500.00 | 77,500.00 | 77,525.00 | 3,800 | 0 |
| 13-Nov-2025 | 78,575.00 | 79,500.00 | 78,125.00 | 78,200.00 | 5,500 | 0 |
| 12-Nov-2025 | 77,400.00 | 80,900.00 | 77,200.00 | 78,575.00 | 12,200 | 0 |
| 11-Nov-2025 | 79,500.00 | 79,500.00 | 76,000.00 | 76,675.00 | 10,900 | 0 |
| 10-Nov-2025 | 78,850.00 | 79,500.00 | 78,800.00 | 79,500.00 | 7,900 | 0 |
| 07-Nov-2025 | 79,800.00 | 79,800.00 | 78,600.00 | 78,800.00 | 7,700 | 0 |
| 06-Nov-2025 | 79,800.00 | 80,475.00 | 79,600.00 | 79,625.00 | 16,800 | 0 |
| 05-Nov-2025 | 80,000.00 | 81,500.00 | 79,500.00 | 79,775.00 | 6,600 | 0 |
| 04-Nov-2025 | 80,800.00 | 80,800.00 | 79,250.00 | 79,400.00 | 16,300 | 0 |
| 03-Nov-2025 | 81,725.00 | 81,750.00 | 79,250.00 | 80,000.00 | 16,700 | 0 |
| 31-Oct-2025 | 82,000.00 | 82,250.00 | 80,000.00 | 80,000.00 | 14,500 | 0 |
| 30-Oct-2025 | 80,725.00 | 82,050.00 | 80,725.00 | 81,000.00 | 18,600 | 0 |
| 29-Oct-2025 | 85,250.00 | 85,250.00 | 79,000.00 | 80,000.00 | 39,400 | 0 |
| 28-Oct-2025 | 74,450.00 | 85,925.00 | 74,450.00 | 84,800.00 | 103,200 | 0 |
| 27-Oct-2025 | 84,750.00 | 84,750.00 | 73,500.00 | 74,025.00 | 57,900 | 0 |
| 24-Oct-2025 | 85,500.00 | 85,500.00 | 82,500.00 | 84,750.00 | 29,500 | 0 |
| 23-Oct-2025 | 85,025.00 | 89,200.00 | 81,975.00 | 85,500.00 | 83,300 | 0 |
| 22-Oct-2025 | 77,000.00 | 93,875.00 | 77,000.00 | 85,000.00 | 188,100 | 0 |
| 21-Oct-2025 | 106,200.00 | 106,200.00 | 90,300.00 | 90,300.00 | 134,700 | 0 |
| 20-Oct-2025 | 124,950.00 | 124,950.00 | 106,225.00 | 106,225.00 | 13,900 | 0 |
| 17-Oct-2025 | 147,000.00 | 147,625.00 | 124,950.00 | 124,950.00 | 19,600 | 0 |
| 16-Oct-2025 | 164,200.00 | 175,000.00 | 139,575.00 | 147,000.00 | 47,000 | 0 |
| 15-Oct-2025 | 193,150.00 | 193,150.00 | 164,200.00 | 164,200.00 | 64,500 | 0 |
| 14-Oct-2025 | 204,150.00 | 204,150.00 | 189,900.00 | 193,150.00 | 29,600 | 0 |
| 13-Oct-2025 | 200,000.00 | 210,250.00 | 200,000.00 | 204,075.00 | 44,700 | 0 |
| 10-Oct-2025 | 191,900.00 | 202,900.00 | 164,475.00 | 200,000.00 | 38,000 | 0 |
| 09-Oct-2025 | 225,700.00 | 232,000.00 | 191,850.00 | 191,900.00 | 69,800 | 0 |
| 08-Oct-2025 | 219,100.00 | 257,875.00 | 197,000.00 | 225,700.00 | 62,600 | 0 |
| 07-Oct-2025 | 216,925.00 | 216,925.00 | 214,900.00 | 214,900.00 | 39,000 | 0 |
| 06-Oct-2025 | 195,000.00 | 197,225.00 | 195,000.00 | 197,225.00 | 37,100 | 0 |
| 03-Oct-2025 | 179,300.00 | 179,300.00 | 179,300.00 | 179,300.00 | 3,200 | 0 |
| 02-Oct-2025 | 148,500.00 | 163,000.00 | 148,500.00 | 163,000.00 | 5,400 | 0 |
| 01-Oct-2025 | 147,000.00 | 148,200.00 | 147,000.00 | 148,200.00 | 5,000 | 0 |
| 30-Sep-2025 | 148,950.00 | 148,950.00 | 147,000.00 | 147,000.00 | 20,400 | 0 |
| 29-Sep-2025 | 152,000.00 | 152,200.00 | 149,000.00 | 149,000.00 | 24,800 | 0 |
| 26-Sep-2025 | 157,225.00 | 157,225.00 | 157,225.00 | 157,225.00 | 0 | 0 |
| 25-Sep-2025 | 157,225.00 | 157,225.00 | 157,225.00 | 157,225.00 | 0 | 0 |
| 24-Sep-2025 | 157,225.00 | 157,225.00 | 157,225.00 | 157,225.00 | 0 | 0 |
| 23-Sep-2025 | 157,225.00 | 157,225.00 | 157,225.00 | 157,225.00 | 0 | 0 |
| 22-Sep-2025 | 157,225.00 | 157,225.00 | 157,225.00 | 157,225.00 | 0 | 0 |
| 19-Sep-2025 | 157,225.00 | 157,225.00 | 157,225.00 | 157,225.00 | 0 | 0 |
| 18-Sep-2025 | 150,000.00 | 157,225.00 | 150,000.00 | 157,225.00 | 71,900 | 0 |
| 17-Sep-2025 | 117,300.00 | 131,025.00 | 117,300.00 | 131,025.00 | 88,900 | 0 |
| 16-Sep-2025 | 91,000.00 | 109,200.00 | 91,000.00 | 109,200.00 | 213,900 | 0 |
| 15-Sep-2025 | 83,500.00 | 91,000.00 | 80,025.00 | 91,000.00 | 311,400 | 0 |
| 12-Sep-2025 | 72,300.00 | 85,975.00 | 72,250.00 | 80,025.00 | 59,700 | 0 |
| 11-Sep-2025 | 72,250.00 | 72,300.00 | 72,250.00 | 72,300.00 | 6,200 | 0 |
| 10-Sep-2025 | 72,500.00 | 72,500.00 | 72,250.00 | 72,250.00 | 4,900 | 0 |
| 09-Sep-2025 | 77,200.00 | 77,200.00 | 72,500.00 | 72,500.00 | 46,200 | 0 |
| 08-Sep-2025 | 77,925.00 | 77,925.00 | 77,400.00 | 77,400.00 | 4,400 | 0 |
| 04-Sep-2025 | 78,000.00 | 78,000.00 | 77,900.00 | 77,925.00 | 36,100 | 0 |
| 03-Sep-2025 | 78,000.00 | 78,000.00 | 77,850.00 | 77,850.00 | 16,000 | 0 |
| 02-Sep-2025 | 79,400.00 | 79,400.00 | 78,000.00 | 78,000.00 | 6,100 | 0 |
| 01-Sep-2025 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 0 | 0 |
| 29-Aug-2025 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 0 | 0 |
| 28-Aug-2025 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 0 | 0 |
| 27-Aug-2025 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 0 | 0 |
| 26-Aug-2025 | 78,500.00 | 80,500.00 | 78,350.00 | 79,500.00 | 149,000 | 0 |
| 25-Aug-2025 | 80,050.00 | 80,975.00 | 75,800.00 | 77,000.00 | 337,200 | 0 |
| 22-Aug-2025 | 75,000.00 | 80,500.00 | 75,000.00 | 75,925.00 | 184,300 | 0 |
| 21-Aug-2025 | 74,975.00 | 81,150.00 | 72,800.00 | 72,800.00 | 258,800 | 0 |
| 20-Aug-2025 | 72,525.00 | 77,900.00 | 70,500.00 | 70,500.00 | 249,000 | 0 |
| 19-Aug-2025 | 74,525.00 | 80,425.00 | 68,000.00 | 68,000.00 | 224,200 | 0 |
| 15-Aug-2025 | 70,000.00 | 80,000.00 | 70,000.00 | 70,500.00 | 251,000 | 0 |
| 14-Aug-2025 | 66,750.00 | 66,750.00 | 66,750.00 | 66,750.00 | 0 | 0 |
| 13-Aug-2025 | 63,025.00 | 74,275.00 | 63,000.00 | 66,750.00 | 208,800 | 0 |
| 12-Aug-2025 | 58,500.00 | 61,900.00 | 51,500.00 | 61,900.00 | 103,100 | 0 |
| 11-Aug-2025 | 43,000.00 | 51,600.00 | 43,000.00 | 51,600.00 | 73,100 | 0 |
| 08-Aug-2025 | 39,750.00 | 43,000.00 | 39,750.00 | 43,000.00 | 45,000 | 0 |
| 07-Aug-2025 | 39,900.00 | 40,600.00 | 39,650.00 | 40,000.00 | 13,900 | 0 |
| 06-Aug-2025 | 40,675.00 | 41,200.00 | 39,800.00 | 39,900.00 | 8,300 | 0 |
| 05-Aug-2025 | 41,500.00 | 41,975.00 | 40,000.00 | 40,250.00 | 13,900 | 0 |
| 04-Aug-2025 | 39,650.00 | 42,000.00 | 39,400.00 | 41,000.00 | 59,100 | 0 |
| 01-Aug-2025 | 36,925.00 | 39,650.00 | 36,925.00 | 39,650.00 | 31,800 | 0 |
| 31-Jul-2025 | 39,075.00 | 39,100.00 | 36,025.00 | 36,925.00 | 16,100 | 0 |
| 30-Jul-2025 | 41,450.00 | 44,975.00 | 38,850.00 | 39,075.00 | 103,700 | 0 |
| 29-Jul-2025 | 32,375.00 | 38,850.00 | 32,100.00 | 38,850.00 | 200,700 | 0 |
| 28-Jul-2025 | 32,100.00 | 32,375.00 | 32,075.00 | 32,375.00 | 2,000 | 0 |
| 25-Jul-2025 | 32,525.00 | 32,525.00 | 31,900.00 | 32,025.00 | 21,300 | 0 |
| 24-Jul-2025 | 32,375.00 | 33,000.00 | 32,250.00 | 32,525.00 | 28,500 | 0 |
| 23-Jul-2025 | 32,200.00 | 32,350.00 | 31,950.00 | 32,350.00 | 7,600 | 0 |
| 22-Jul-2025 | 32,450.00 | 32,600.00 | 32,000.00 | 32,200.00 | 5,700 | 0 |
| 21-Jul-2025 | 32,575.00 | 32,575.00 | 31,975.00 | 32,450.00 | 6,300 | 0 |