| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 18-Jul-2025 | 364.00 | 368.00 | 362.00 | 364.00 | 919,900 | 0 |
| 17-Jul-2025 | 362.00 | 364.00 | 360.00 | 364.00 | 146,400 | 0 |
| 16-Jul-2025 | 364.00 | 364.00 | 358.00 | 360.00 | 743,800 | 0 |
| 15-Jul-2025 | 364.00 | 366.00 | 360.00 | 362.00 | 322,600 | 0 |
| 14-Jul-2025 | 368.00 | 368.00 | 362.00 | 362.00 | 286,900 | 0 |
| 11-Jul-2025 | 370.00 | 372.00 | 364.00 | 366.00 | 713,300 | 0 |
| 10-Jul-2025 | 368.00 | 370.00 | 368.00 | 370.00 | 71,200 | 0 |
| 09-Jul-2025 | 366.00 | 370.00 | 364.00 | 368.00 | 509,100 | 0 |
| 08-Jul-2025 | 370.00 | 370.00 | 364.00 | 366.00 | 434,800 | 0 |
| 07-Jul-2025 | 378.00 | 378.00 | 368.00 | 370.00 | 1,115,900 | 0 |
| 04-Jul-2025 | 378.00 | 378.00 | 370.00 | 372.00 | 322,800 | 0 |
| 03-Jul-2025 | 380.00 | 380.00 | 376.00 | 378.00 | 468,200 | 0 |
| 02-Jul-2025 | 380.00 | 380.00 | 376.00 | 378.00 | 97,900 | 0 |
| 01-Jul-2025 | 380.00 | 380.00 | 378.00 | 378.00 | 784,200 | 0 |
| 30-Jun-2025 | 380.00 | 382.00 | 376.00 | 380.00 | 210,100 | 0 |
| 26-Jun-2025 | 384.00 | 384.00 | 378.00 | 380.00 | 267,000 | 0 |
| 25-Jun-2025 | 388.00 | 390.00 | 380.00 | 384.00 | 1,211,300 | 0 |
| 24-Jun-2025 | 380.00 | 398.00 | 380.00 | 388.00 | 1,033,700 | 0 |
| 23-Jun-2025 | 384.00 | 390.00 | 380.00 | 380.00 | 1,215,600 | 0 |
| 20-Jun-2025 | 390.00 | 390.00 | 384.00 | 384.00 | 144,900 | 0 |
| 19-Jun-2025 | 396.00 | 396.00 | 388.00 | 390.00 | 923,100 | 0 |
| 18-Jun-2025 | 404.00 | 408.00 | 400.00 | 400.00 | 1,882,800 | 0 |
| 17-Jun-2025 | 408.00 | 412.00 | 400.00 | 404.00 | 2,088,200 | 0 |
| 16-Jun-2025 | 402.00 | 412.00 | 402.00 | 408.00 | 1,093,900 | 0 |
| 13-Jun-2025 | 404.00 | 404.00 | 400.00 | 402.00 | 221,200 | 0 |
| 12-Jun-2025 | 408.00 | 408.00 | 400.00 | 404.00 | 528,600 | 0 |
| 11-Jun-2025 | 398.00 | 410.00 | 398.00 | 408.00 | 1,061,100 | 0 |
| 10-Jun-2025 | 400.00 | 404.00 | 398.00 | 400.00 | 752,300 | 0 |
| 05-Jun-2025 | 400.00 | 400.00 | 396.00 | 400.00 | 838,800 | 0 |
| 04-Jun-2025 | 400.00 | 402.00 | 398.00 | 400.00 | 591,000 | 0 |
| 03-Jun-2025 | 402.00 | 410.00 | 400.00 | 400.00 | 609,200 | 0 |
| 02-Jun-2025 | 400.00 | 402.00 | 390.00 | 400.00 | 1,049,200 | 0 |
| 28-May-2025 | 402.00 | 412.00 | 400.00 | 400.00 | 810,900 | 0 |
| 27-May-2025 | 402.00 | 406.00 | 400.00 | 402.00 | 103,800 | 0 |
| 26-May-2025 | 406.00 | 408.00 | 396.00 | 400.00 | 1,061,700 | 0 |
| 23-May-2025 | 406.00 | 406.00 | 402.00 | 406.00 | 246,000 | 0 |
| 22-May-2025 | 412.00 | 418.00 | 402.00 | 406.00 | 533,200 | 0 |
| 21-May-2025 | 408.00 | 416.00 | 406.00 | 412.00 | 1,402,400 | 0 |
| 20-May-2025 | 402.00 | 418.00 | 402.00 | 408.00 | 444,200 | 0 |
| 19-May-2025 | 400.00 | 402.00 | 398.00 | 402.00 | 967,600 | 0 |
| 16-May-2025 | 392.00 | 400.00 | 392.00 | 398.00 | 959,900 | 0 |
| 15-May-2025 | 390.00 | 392.00 | 388.00 | 392.00 | 471,200 | 0 |
| 14-May-2025 | 388.00 | 392.00 | 384.00 | 392.00 | 533,200 | 0 |
| 09-May-2025 | 388.00 | 388.00 | 384.00 | 386.00 | 636,600 | 0 |
| 08-May-2025 | 386.00 | 390.00 | 386.00 | 386.00 | 521,600 | 0 |
| 07-May-2025 | 376.00 | 390.00 | 376.00 | 386.00 | 1,591,800 | 0 |