| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 388.00 | 388.00 | 380.00 | 384.00 | 1,229,800 | 0 |
| 08-Dec-2025 | 382.00 | 390.00 | 374.00 | 386.00 | 2,464,000 | 0 |
| 05-Dec-2025 | 378.00 | 388.00 | 378.00 | 382.00 | 303,900 | 0 |
| 04-Dec-2025 | 382.00 | 382.00 | 374.00 | 378.00 | 249,800 | 0 |
| 03-Dec-2025 | 380.00 | 386.00 | 376.00 | 382.00 | 498,200 | 0 |
| 02-Dec-2025 | 372.00 | 386.00 | 370.00 | 380.00 | 1,025,900 | 0 |
| 01-Dec-2025 | 378.00 | 378.00 | 368.00 | 372.00 | 960,000 | 0 |
| 28-Nov-2025 | 380.00 | 380.00 | 372.00 | 378.00 | 298,700 | 0 |
| 27-Nov-2025 | 374.00 | 382.00 | 370.00 | 380.00 | 650,000 | 0 |
| 26-Nov-2025 | 380.00 | 382.00 | 368.00 | 372.00 | 1,274,900 | 0 |
| 25-Nov-2025 | 382.00 | 382.00 | 378.00 | 378.00 | 231,200 | 0 |
| 24-Nov-2025 | 382.00 | 384.00 | 374.00 | 380.00 | 692,200 | 0 |
| 21-Nov-2025 | 386.00 | 386.00 | 380.00 | 382.00 | 435,500 | 0 |
| 20-Nov-2025 | 386.00 | 388.00 | 378.00 | 386.00 | 960,200 | 0 |
| 19-Nov-2025 | 384.00 | 386.00 | 382.00 | 386.00 | 560,900 | 0 |
| 18-Nov-2025 | 388.00 | 388.00 | 380.00 | 384.00 | 451,500 | 0 |
| 17-Nov-2025 | 384.00 | 388.00 | 378.00 | 388.00 | 635,700 | 0 |
| 14-Nov-2025 | 388.00 | 388.00 | 380.00 | 382.00 | 692,000 | 0 |
| 13-Nov-2025 | 394.00 | 396.00 | 384.00 | 384.00 | 1,139,400 | 0 |
| 12-Nov-2025 | 380.00 | 400.00 | 380.00 | 392.00 | 2,520,400 | 0 |
| 11-Nov-2025 | 382.00 | 388.00 | 380.00 | 380.00 | 2,346,900 | 0 |
| 10-Nov-2025 | 390.00 | 396.00 | 380.00 | 380.00 | 2,481,200 | 0 |
| 07-Nov-2025 | 386.00 | 394.00 | 386.00 | 386.00 | 537,800 | 0 |
| 06-Nov-2025 | 394.00 | 394.00 | 382.00 | 388.00 | 481,400 | 0 |
| 05-Nov-2025 | 394.00 | 394.00 | 386.00 | 388.00 | 1,341,400 | 0 |
| 04-Nov-2025 | 394.00 | 400.00 | 392.00 | 394.00 | 738,200 | 0 |
| 03-Nov-2025 | 414.00 | 416.00 | 390.00 | 394.00 | 3,960,900 | 0 |
| 31-Oct-2025 | 406.00 | 416.00 | 398.00 | 410.00 | 5,548,100 | 0 |
| 30-Oct-2025 | 392.00 | 408.00 | 384.00 | 406.00 | 2,662,700 | 0 |
| 29-Oct-2025 | 390.00 | 396.00 | 388.00 | 390.00 | 812,500 | 0 |
| 28-Oct-2025 | 380.00 | 390.00 | 380.00 | 388.00 | 486,000 | 0 |
| 27-Oct-2025 | 386.00 | 386.00 | 376.00 | 384.00 | 664,500 | 0 |
| 24-Oct-2025 | 390.00 | 390.00 | 382.00 | 384.00 | 270,800 | 0 |
| 23-Oct-2025 | 384.00 | 390.00 | 384.00 | 390.00 | 326,700 | 0 |
| 22-Oct-2025 | 382.00 | 390.00 | 380.00 | 388.00 | 526,400 | 0 |
| 21-Oct-2025 | 384.00 | 390.00 | 382.00 | 382.00 | 170,100 | 0 |
| 20-Oct-2025 | 380.00 | 384.00 | 372.00 | 384.00 | 356,800 | 0 |
| 17-Oct-2025 | 390.00 | 390.00 | 374.00 | 374.00 | 647,800 | 0 |
| 16-Oct-2025 | 386.00 | 394.00 | 384.00 | 390.00 | 573,600 | 0 |
| 15-Oct-2025 | 392.00 | 398.00 | 384.00 | 386.00 | 630,200 | 0 |
| 14-Oct-2025 | 398.00 | 402.00 | 388.00 | 392.00 | 769,100 | 0 |
| 13-Oct-2025 | 410.00 | 410.00 | 394.00 | 396.00 | 1,860,300 | 0 |
| 10-Oct-2025 | 402.00 | 416.00 | 396.00 | 412.00 | 2,398,800 | 0 |
| 09-Oct-2025 | 402.00 | 414.00 | 392.00 | 402.00 | 3,910,100 | 0 |
| 08-Oct-2025 | 390.00 | 398.00 | 386.00 | 398.00 | 1,676,300 | 0 |
| 07-Oct-2025 | 392.00 | 398.00 | 384.00 | 388.00 | 837,000 | 0 |
| 06-Oct-2025 | 402.00 | 402.00 | 390.00 | 392.00 | 1,019,900 | 0 |
| 03-Oct-2025 | 386.00 | 402.00 | 386.00 | 392.00 | 1,623,800 | 0 |
| 02-Oct-2025 | 380.00 | 398.00 | 378.00 | 384.00 | 1,966,700 | 0 |
| 01-Oct-2025 | 398.00 | 398.00 | 378.00 | 388.00 | 791,500 | 0 |
| 30-Sep-2025 | 388.00 | 400.00 | 386.00 | 394.00 | 1,062,700 | 0 |
| 29-Sep-2025 | 390.00 | 396.00 | 378.00 | 388.00 | 2,325,300 | 0 |
| 26-Sep-2025 | 380.00 | 394.00 | 368.00 | 388.00 | 2,696,400 | 0 |
| 25-Sep-2025 | 390.00 | 390.00 | 374.00 | 376.00 | 2,421,200 | 0 |
| 24-Sep-2025 | 412.00 | 416.00 | 390.00 | 390.00 | 4,200,100 | 0 |
| 23-Sep-2025 | 440.00 | 458.00 | 410.00 | 412.00 | 9,418,900 | 0 |
| 22-Sep-2025 | 406.00 | 434.00 | 398.00 | 432.00 | 5,462,600 | 0 |
| 19-Sep-2025 | 398.00 | 404.00 | 394.00 | 398.00 | 1,100,100 | 0 |
| 18-Sep-2025 | 408.00 | 410.00 | 398.00 | 398.00 | 1,546,500 | 0 |
| 17-Sep-2025 | 406.00 | 414.00 | 400.00 | 410.00 | 713,900 | 0 |
| 16-Sep-2025 | 420.00 | 422.00 | 406.00 | 406.00 | 1,562,200 | 0 |
| 15-Sep-2025 | 414.00 | 424.00 | 404.00 | 420.00 | 1,066,500 | 0 |
| 12-Sep-2025 | 410.00 | 424.00 | 406.00 | 412.00 | 961,600 | 0 |
| 11-Sep-2025 | 424.00 | 426.00 | 408.00 | 410.00 | 837,700 | 0 |
| 10-Sep-2025 | 430.00 | 430.00 | 398.00 | 418.00 | 2,719,700 | 0 |
| 09-Sep-2025 | 440.00 | 472.00 | 424.00 | 430.00 | 12,600,000 | 0 |
| 08-Sep-2025 | 438.00 | 450.00 | 414.00 | 418.00 | 2,736,200 | 0 |
| 04-Sep-2025 | 406.00 | 450.00 | 406.00 | 422.00 | 5,332,000 | 0 |
| 03-Sep-2025 | 418.00 | 420.00 | 404.00 | 404.00 | 693,800 | 0 |
| 02-Sep-2025 | 408.00 | 420.00 | 408.00 | 418.00 | 585,500 | 0 |
| 01-Sep-2025 | 386.00 | 410.00 | 386.00 | 404.00 | 1,341,800 | 0 |
| 29-Aug-2025 | 432.00 | 434.00 | 402.00 | 416.00 | 2,631,300 | 0 |
| 28-Aug-2025 | 384.00 | 472.00 | 384.00 | 442.00 | 12,085,900 | 0 |
| 27-Aug-2025 | 368.00 | 386.00 | 362.00 | 380.00 | 1,093,300 | 0 |
| 26-Aug-2025 | 370.00 | 370.00 | 364.00 | 364.00 | 379,400 | 0 |
| 25-Aug-2025 | 374.00 | 380.00 | 362.00 | 370.00 | 551,300 | 0 |
| 22-Aug-2025 | 374.00 | 374.00 | 366.00 | 374.00 | 420,800 | 0 |
| 21-Aug-2025 | 378.00 | 382.00 | 370.00 | 370.00 | 729,400 | 0 |
| 20-Aug-2025 | 366.00 | 398.00 | 358.00 | 374.00 | 1,903,500 | 0 |
| 19-Aug-2025 | 370.00 | 370.00 | 360.00 | 364.00 | 495,600 | 0 |
| 15-Aug-2025 | 368.00 | 370.00 | 362.00 | 370.00 | 300,800 | 0 |
| 14-Aug-2025 | 378.00 | 378.00 | 366.00 | 368.00 | 536,000 | 0 |
| 13-Aug-2025 | 386.00 | 386.00 | 374.00 | 376.00 | 140,900 | 0 |
| 12-Aug-2025 | 386.00 | 388.00 | 376.00 | 380.00 | 323,500 | 0 |
| 11-Aug-2025 | 378.00 | 386.00 | 378.00 | 386.00 | 350,500 | 0 |
| 08-Aug-2025 | 380.00 | 380.00 | 366.00 | 376.00 | 204,500 | 0 |
| 07-Aug-2025 | 378.00 | 382.00 | 378.00 | 380.00 | 175,600 | 0 |
| 06-Aug-2025 | 384.00 | 384.00 | 370.00 | 376.00 | 410,000 | 0 |
| 05-Aug-2025 | 386.00 | 390.00 | 378.00 | 382.00 | 251,400 | 0 |
| 04-Aug-2025 | 394.00 | 396.00 | 372.00 | 382.00 | 822,600 | 0 |
| 01-Aug-2025 | 410.00 | 412.00 | 386.00 | 396.00 | 661,200 | 0 |
| 31-Jul-2025 | 422.00 | 422.00 | 396.00 | 404.00 | 954,700 | 0 |
| 30-Jul-2025 | 390.00 | 424.00 | 386.00 | 412.00 | 2,657,900 | 0 |
| 29-Jul-2025 | 392.00 | 396.00 | 382.00 | 390.00 | 480,600 | 0 |
| 28-Jul-2025 | 390.00 | 400.00 | 386.00 | 392.00 | 184,200 | 0 |
| 25-Jul-2025 | 398.00 | 398.00 | 386.00 | 390.00 | 413,800 | 0 |
| 24-Jul-2025 | 398.00 | 406.00 | 392.00 | 396.00 | 651,200 | 0 |
| 23-Jul-2025 | 410.00 | 412.00 | 396.00 | 396.00 | 1,426,400 | 0 |
| 22-Jul-2025 | 400.00 | 418.00 | 380.00 | 402.00 | 4,263,800 | 0 |
| 21-Jul-2025 | 340.00 | 424.00 | 332.00 | 384.00 | 6,042,600 | 0 |