| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 370.00 | 370.00 | 362.00 | 368.00 | 955,000 | 0 |
| 08-Dec-2025 | 376.00 | 376.00 | 368.00 | 368.00 | 1,344,600 | 0 |
| 05-Dec-2025 | 370.00 | 378.00 | 370.00 | 376.00 | 1,044,600 | 0 |
| 04-Dec-2025 | 372.00 | 378.00 | 370.00 | 372.00 | 858,200 | 0 |
| 03-Dec-2025 | 374.00 | 374.00 | 368.00 | 372.00 | 678,100 | 0 |
| 02-Dec-2025 | 370.00 | 374.00 | 366.00 | 374.00 | 366,500 | 0 |
| 01-Dec-2025 | 364.00 | 374.00 | 364.00 | 370.00 | 1,046,100 | 0 |
| 28-Nov-2025 | 370.00 | 374.00 | 364.00 | 370.00 | 193,500 | 0 |
| 27-Nov-2025 | 370.00 | 370.00 | 364.00 | 368.00 | 320,800 | 0 |
| 26-Nov-2025 | 374.00 | 376.00 | 368.00 | 370.00 | 1,844,400 | 0 |
| 25-Nov-2025 | 378.00 | 380.00 | 370.00 | 374.00 | 2,468,700 | 0 |
| 24-Nov-2025 | 370.00 | 376.00 | 366.00 | 376.00 | 2,146,300 | 0 |
| 21-Nov-2025 | 370.00 | 370.00 | 366.00 | 370.00 | 789,100 | 0 |
| 20-Nov-2025 | 366.00 | 370.00 | 362.00 | 370.00 | 765,300 | 0 |
| 19-Nov-2025 | 368.00 | 370.00 | 362.00 | 366.00 | 930,800 | 0 |
| 18-Nov-2025 | 364.00 | 370.00 | 350.00 | 368.00 | 2,546,600 | 0 |
| 17-Nov-2025 | 350.00 | 368.00 | 348.00 | 356.00 | 1,649,200 | 0 |
| 14-Nov-2025 | 352.00 | 352.00 | 350.00 | 350.00 | 196,800 | 0 |
| 13-Nov-2025 | 348.00 | 354.00 | 348.00 | 350.00 | 486,800 | 0 |
| 12-Nov-2025 | 346.00 | 348.00 | 344.00 | 346.00 | 132,700 | 0 |
| 11-Nov-2025 | 344.00 | 348.00 | 342.00 | 346.00 | 387,300 | 0 |
| 10-Nov-2025 | 348.00 | 348.00 | 342.00 | 344.00 | 681,900 | 0 |
| 07-Nov-2025 | 350.00 | 350.00 | 346.00 | 348.00 | 287,300 | 0 |
| 06-Nov-2025 | 348.00 | 350.00 | 346.00 | 348.00 | 304,200 | 0 |
| 05-Nov-2025 | 346.00 | 348.00 | 344.00 | 348.00 | 1,013,700 | 0 |
| 04-Nov-2025 | 346.00 | 348.00 | 342.00 | 346.00 | 323,500 | 0 |
| 03-Nov-2025 | 346.00 | 350.00 | 342.00 | 346.00 | 407,900 | 0 |
| 31-Oct-2025 | 352.00 | 354.00 | 346.00 | 348.00 | 623,700 | 0 |
| 30-Oct-2025 | 350.00 | 354.00 | 348.00 | 350.00 | 344,200 | 0 |
| 29-Oct-2025 | 362.00 | 366.00 | 344.00 | 348.00 | 1,260,000 | 0 |
| 28-Oct-2025 | 364.00 | 370.00 | 360.00 | 362.00 | 466,500 | 0 |
| 27-Oct-2025 | 360.00 | 376.00 | 358.00 | 362.00 | 192,800 | 0 |
| 24-Oct-2025 | 356.00 | 362.00 | 354.00 | 358.00 | 114,000 | 0 |
| 23-Oct-2025 | 356.00 | 356.00 | 352.00 | 356.00 | 268,800 | 0 |
| 22-Oct-2025 | 356.00 | 360.00 | 350.00 | 356.00 | 539,300 | 0 |
| 21-Oct-2025 | 356.00 | 360.00 | 352.00 | 356.00 | 632,500 | 0 |
| 20-Oct-2025 | 354.00 | 360.00 | 352.00 | 356.00 | 485,700 | 0 |
| 17-Oct-2025 | 362.00 | 362.00 | 352.00 | 354.00 | 211,500 | 0 |
| 16-Oct-2025 | 364.00 | 364.00 | 360.00 | 362.00 | 670,200 | 0 |
| 15-Oct-2025 | 366.00 | 368.00 | 360.00 | 362.00 | 711,300 | 0 |
| 14-Oct-2025 | 358.00 | 378.00 | 356.00 | 366.00 | 649,000 | 0 |
| 13-Oct-2025 | 360.00 | 362.00 | 354.00 | 360.00 | 531,200 | 0 |
| 10-Oct-2025 | 370.00 | 370.00 | 350.00 | 360.00 | 1,205,600 | 0 |
| 09-Oct-2025 | 370.00 | 374.00 | 368.00 | 368.00 | 1,120,300 | 0 |
| 08-Oct-2025 | 370.00 | 374.00 | 366.00 | 370.00 | 1,839,700 | 0 |
| 07-Oct-2025 | 374.00 | 378.00 | 370.00 | 372.00 | 1,198,800 | 0 |
| 06-Oct-2025 | 380.00 | 382.00 | 370.00 | 374.00 | 1,647,800 | 0 |
| 03-Oct-2025 | 386.00 | 386.00 | 374.00 | 378.00 | 927,700 | 0 |
| 02-Oct-2025 | 372.00 | 380.00 | 368.00 | 376.00 | 1,852,400 | 0 |
| 01-Oct-2025 | 360.00 | 370.00 | 360.00 | 368.00 | 1,733,900 | 0 |
| 30-Sep-2025 | 364.00 | 366.00 | 360.00 | 364.00 | 927,900 | 0 |
| 29-Sep-2025 | 364.00 | 364.00 | 358.00 | 362.00 | 928,300 | 0 |
| 26-Sep-2025 | 368.00 | 370.00 | 360.00 | 364.00 | 1,288,800 | 0 |
| 25-Sep-2025 | 352.00 | 368.00 | 352.00 | 366.00 | 1,827,700 | 0 |
| 24-Sep-2025 | 352.00 | 356.00 | 348.00 | 354.00 | 864,600 | 0 |
| 23-Sep-2025 | 352.00 | 354.00 | 344.00 | 350.00 | 1,393,200 | 0 |
| 22-Sep-2025 | 350.00 | 352.00 | 348.00 | 352.00 | 535,600 | 0 |
| 19-Sep-2025 | 348.00 | 352.00 | 348.00 | 350.00 | 234,000 | 0 |
| 18-Sep-2025 | 350.00 | 350.00 | 344.00 | 348.00 | 870,800 | 0 |
| 17-Sep-2025 | 350.00 | 356.00 | 346.00 | 350.00 | 934,300 | 0 |
| 16-Sep-2025 | 354.00 | 354.00 | 344.00 | 350.00 | 697,200 | 0 |
| 15-Sep-2025 | 352.00 | 354.00 | 350.00 | 354.00 | 752,000 | 0 |
| 12-Sep-2025 | 350.00 | 354.00 | 350.00 | 352.00 | 328,500 | 0 |
| 11-Sep-2025 | 352.00 | 356.00 | 348.00 | 352.00 | 1,442,500 | 0 |
| 10-Sep-2025 | 346.00 | 352.00 | 342.00 | 350.00 | 1,102,000 | 0 |
| 09-Sep-2025 | 350.00 | 352.00 | 334.00 | 344.00 | 825,800 | 0 |
| 08-Sep-2025 | 352.00 | 354.00 | 350.00 | 350.00 | 314,900 | 0 |
| 04-Sep-2025 | 348.00 | 354.00 | 346.00 | 352.00 | 465,200 | 0 |
| 03-Sep-2025 | 350.00 | 352.00 | 340.00 | 350.00 | 1,365,900 | 0 |
| 02-Sep-2025 | 340.00 | 350.00 | 338.00 | 350.00 | 980,200 | 0 |
| 01-Sep-2025 | 340.00 | 346.00 | 334.00 | 338.00 | 848,700 | 0 |
| 29-Aug-2025 | 350.00 | 350.00 | 340.00 | 348.00 | 430,800 | 0 |
| 28-Aug-2025 | 350.00 | 352.00 | 346.00 | 350.00 | 230,900 | 0 |
| 27-Aug-2025 | 352.00 | 354.00 | 348.00 | 352.00 | 257,400 | 0 |
| 26-Aug-2025 | 354.00 | 356.00 | 350.00 | 350.00 | 1,191,200 | 0 |
| 25-Aug-2025 | 352.00 | 354.00 | 350.00 | 354.00 | 818,300 | 0 |
| 22-Aug-2025 | 350.00 | 354.00 | 350.00 | 352.00 | 411,700 | 0 |
| 21-Aug-2025 | 352.00 | 352.00 | 348.00 | 350.00 | 590,900 | 0 |
| 20-Aug-2025 | 346.00 | 354.00 | 342.00 | 350.00 | 1,069,200 | 0 |
| 19-Aug-2025 | 350.00 | 350.00 | 344.00 | 344.00 | 262,200 | 0 |
| 15-Aug-2025 | 344.00 | 352.00 | 338.00 | 350.00 | 1,663,500 | 0 |
| 14-Aug-2025 | 346.00 | 346.00 | 334.00 | 344.00 | 1,507,700 | 0 |
| 13-Aug-2025 | 354.00 | 354.00 | 338.00 | 346.00 | 663,300 | 0 |
| 12-Aug-2025 | 352.00 | 352.00 | 346.00 | 352.00 | 1,293,500 | 0 |
| 11-Aug-2025 | 352.00 | 354.00 | 348.00 | 352.00 | 1,216,600 | 0 |
| 08-Aug-2025 | 334.00 | 352.00 | 330.00 | 352.00 | 2,973,300 | 0 |
| 07-Aug-2025 | 346.00 | 346.00 | 330.00 | 334.00 | 1,872,200 | 0 |
| 06-Aug-2025 | 348.00 | 352.00 | 344.00 | 348.00 | 950,000 | 0 |
| 05-Aug-2025 | 356.00 | 358.00 | 346.00 | 348.00 | 1,224,200 | 0 |
| 04-Aug-2025 | 360.00 | 360.00 | 352.00 | 356.00 | 1,720,700 | 0 |
| 01-Aug-2025 | 358.00 | 362.00 | 356.00 | 360.00 | 782,900 | 0 |
| 31-Jul-2025 | 362.00 | 366.00 | 356.00 | 360.00 | 627,500 | 0 |
| 30-Jul-2025 | 372.00 | 372.00 | 356.00 | 364.00 | 3,358,300 | 0 |
| 29-Jul-2025 | 372.00 | 378.00 | 372.00 | 374.00 | 150,100 | 0 |
| 28-Jul-2025 | 374.00 | 376.00 | 370.00 | 374.00 | 638,100 | 0 |
| 25-Jul-2025 | 378.00 | 378.00 | 372.00 | 374.00 | 910,600 | 0 |
| 24-Jul-2025 | 374.00 | 384.00 | 372.00 | 374.00 | 1,443,900 | 0 |
| 23-Jul-2025 | 370.00 | 376.00 | 370.00 | 372.00 | 2,009,900 | 0 |
| 22-Jul-2025 | 364.00 | 370.00 | 364.00 | 370.00 | 326,700 | 0 |
| 21-Jul-2025 | 366.00 | 366.00 | 362.00 | 362.00 | 161,100 | 0 |