| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 136.00 | 137.00 | 130.00 | 133.00 | 10,368,200 | 0 |
| 09-Dec-2025 | 140.00 | 141.00 | 128.00 | 135.00 | 18,680,700 | 0 |
| 08-Dec-2025 | 173.00 | 187.00 | 140.00 | 140.00 | 174,557,500 | 0 |
| 05-Dec-2025 | 120.00 | 143.00 | 114.00 | 143.00 | 198,232,100 | 0 |
| 04-Dec-2025 | 106.00 | 106.00 | 104.00 | 106.00 | 3,421,700 | 0 |
| 03-Dec-2025 | 107.00 | 109.00 | 104.00 | 106.00 | 7,145,700 | 0 |
| 02-Dec-2025 | 105.00 | 122.00 | 104.00 | 107.00 | 105,551,700 | 0 |
| 01-Dec-2025 | 104.00 | 106.00 | 103.00 | 105.00 | 1,474,800 | 0 |
| 28-Nov-2025 | 104.00 | 106.00 | 103.00 | 103.00 | 3,390,800 | 0 |
| 27-Nov-2025 | 104.00 | 114.00 | 103.00 | 104.00 | 15,591,700 | 0 |
| 26-Nov-2025 | 105.00 | 106.00 | 103.00 | 104.00 | 1,388,400 | 0 |
| 25-Nov-2025 | 105.00 | 106.00 | 104.00 | 105.00 | 1,570,500 | 0 |
| 24-Nov-2025 | 106.00 | 107.00 | 104.00 | 105.00 | 1,705,300 | 0 |
| 21-Nov-2025 | 107.00 | 108.00 | 105.00 | 105.00 | 970,000 | 0 |
| 20-Nov-2025 | 108.00 | 111.00 | 105.00 | 106.00 | 5,892,500 | 0 |
| 19-Nov-2025 | 109.00 | 114.00 | 104.00 | 108.00 | 16,066,100 | 0 |
| 18-Nov-2025 | 105.00 | 114.00 | 102.00 | 107.00 | 19,512,900 | 0 |
| 17-Nov-2025 | 104.00 | 105.00 | 103.00 | 104.00 | 951,000 | 0 |
| 14-Nov-2025 | 103.00 | 105.00 | 102.00 | 104.00 | 6,221,300 | 0 |
| 13-Nov-2025 | 105.00 | 105.00 | 102.00 | 104.00 | 1,263,500 | 0 |
| 12-Nov-2025 | 104.00 | 108.00 | 102.00 | 104.00 | 3,666,200 | 0 |
| 11-Nov-2025 | 105.00 | 106.00 | 103.00 | 104.00 | 1,728,500 | 0 |
| 10-Nov-2025 | 104.00 | 105.00 | 102.00 | 105.00 | 1,881,200 | 0 |
| 07-Nov-2025 | 104.00 | 104.00 | 102.00 | 102.00 | 2,292,800 | 0 |
| 06-Nov-2025 | 103.00 | 115.00 | 101.00 | 103.00 | 24,830,300 | 0 |
| 05-Nov-2025 | 104.00 | 105.00 | 102.00 | 103.00 | 957,500 | 0 |
| 04-Nov-2025 | 104.00 | 105.00 | 100.00 | 105.00 | 3,603,500 | 0 |
| 03-Nov-2025 | 106.00 | 107.00 | 104.00 | 104.00 | 2,963,600 | 0 |
| 31-Oct-2025 | 104.00 | 112.00 | 104.00 | 107.00 | 7,478,300 | 0 |
| 30-Oct-2025 | 103.00 | 110.00 | 103.00 | 105.00 | 5,273,200 | 0 |
| 29-Oct-2025 | 103.00 | 106.00 | 102.00 | 105.00 | 1,989,700 | 0 |
| 28-Oct-2025 | 104.00 | 107.00 | 102.00 | 102.00 | 1,604,400 | 0 |
| 27-Oct-2025 | 107.00 | 108.00 | 102.00 | 104.00 | 4,044,700 | 0 |
| 24-Oct-2025 | 105.00 | 110.00 | 105.00 | 107.00 | 8,702,100 | 0 |
| 23-Oct-2025 | 105.00 | 106.00 | 102.00 | 105.00 | 2,449,200 | 0 |
| 22-Oct-2025 | 106.00 | 108.00 | 102.00 | 103.00 | 7,595,500 | 0 |
| 21-Oct-2025 | 107.00 | 112.00 | 105.00 | 106.00 | 5,273,400 | 0 |
| 20-Oct-2025 | 108.00 | 110.00 | 105.00 | 107.00 | 11,506,300 | 0 |
| 17-Oct-2025 | 138.00 | 146.00 | 111.00 | 111.00 | 100,302,000 | 0 |
| 16-Oct-2025 | 115.00 | 143.00 | 115.00 | 130.00 | 101,694,700 | 0 |
| 15-Oct-2025 | 122.00 | 126.00 | 110.00 | 114.00 | 28,949,900 | 0 |
| 14-Oct-2025 | 105.00 | 134.00 | 101.00 | 126.00 | 98,951,600 | 0 |
| 13-Oct-2025 | 107.00 | 108.00 | 103.00 | 104.00 | 2,940,200 | 0 |
| 10-Oct-2025 | 108.00 | 114.00 | 106.00 | 109.00 | 10,814,400 | 0 |
| 09-Oct-2025 | 106.00 | 110.00 | 105.00 | 107.00 | 1,549,900 | 0 |
| 08-Oct-2025 | 108.00 | 108.00 | 105.00 | 106.00 | 2,042,000 | 0 |
| 07-Oct-2025 | 109.00 | 109.00 | 106.00 | 108.00 | 2,949,100 | 0 |
| 06-Oct-2025 | 111.00 | 112.00 | 106.00 | 108.00 | 8,051,800 | 0 |
| 03-Oct-2025 | 111.00 | 112.00 | 108.00 | 110.00 | 5,490,000 | 0 |
| 02-Oct-2025 | 109.00 | 112.00 | 108.00 | 111.00 | 4,905,700 | 0 |
| 01-Oct-2025 | 107.00 | 112.00 | 106.00 | 109.00 | 11,901,600 | 0 |
| 30-Sep-2025 | 122.00 | 122.00 | 111.00 | 111.00 | 47,073,600 | 0 |
| 29-Sep-2025 | 99.00 | 135.00 | 99.00 | 130.00 | 164,621,500 | 0 |
| 26-Sep-2025 | 98.00 | 101.00 | 98.00 | 100.00 | 972,600 | 0 |
| 25-Sep-2025 | 106.00 | 106.00 | 99.00 | 101.00 | 6,669,700 | 0 |
| 24-Sep-2025 | 107.00 | 107.00 | 104.00 | 105.00 | 3,462,800 | 0 |
| 23-Sep-2025 | 107.00 | 109.00 | 104.00 | 106.00 | 6,514,400 | 0 |
| 22-Sep-2025 | 97.00 | 125.00 | 97.00 | 107.00 | 100,637,000 | 0 |
| 19-Sep-2025 | 100.00 | 101.00 | 96.00 | 97.00 | 1,832,900 | 0 |
| 18-Sep-2025 | 103.00 | 106.00 | 99.00 | 99.00 | 5,453,700 | 0 |
| 17-Sep-2025 | 103.00 | 108.00 | 99.00 | 102.00 | 16,799,300 | 0 |
| 16-Sep-2025 | 99.00 | 108.00 | 97.00 | 103.00 | 14,326,600 | 0 |
| 15-Sep-2025 | 98.00 | 99.00 | 96.00 | 98.00 | 1,974,000 | 0 |
| 12-Sep-2025 | 98.00 | 98.00 | 95.00 | 97.00 | 2,151,500 | 0 |
| 11-Sep-2025 | 98.00 | 101.00 | 93.00 | 98.00 | 6,283,900 | 0 |
| 10-Sep-2025 | 101.00 | 108.00 | 95.00 | 99.00 | 8,302,300 | 0 |
| 09-Sep-2025 | 116.00 | 145.00 | 102.00 | 105.00 | 93,745,600 | 0 |
| 08-Sep-2025 | 111.00 | 128.00 | 104.00 | 115.00 | 72,239,400 | 0 |
| 04-Sep-2025 | 102.00 | 107.00 | 98.00 | 105.00 | 8,285,300 | 0 |
| 03-Sep-2025 | 89.00 | 102.00 | 89.00 | 99.00 | 23,649,000 | 0 |
| 02-Sep-2025 | 88.00 | 91.00 | 88.00 | 90.00 | 650,900 | 0 |
| 01-Sep-2025 | 86.00 | 91.00 | 85.00 | 88.00 | 1,518,400 | 0 |
| 29-Aug-2025 | 93.00 | 93.00 | 89.00 | 91.00 | 2,871,000 | 0 |
| 28-Aug-2025 | 90.00 | 94.00 | 90.00 | 92.00 | 1,674,600 | 0 |
| 27-Aug-2025 | 90.00 | 94.00 | 89.00 | 90.00 | 5,025,800 | 0 |
| 26-Aug-2025 | 90.00 | 92.00 | 88.00 | 90.00 | 5,003,800 | 0 |
| 25-Aug-2025 | 90.00 | 99.00 | 87.00 | 90.00 | 31,889,500 | 0 |
| 22-Aug-2025 | 88.00 | 114.00 | 86.00 | 89.00 | 86,811,600 | 0 |
| 21-Aug-2025 | 90.00 | 90.00 | 86.00 | 87.00 | 794,000 | 0 |
| 20-Aug-2025 | 85.00 | 89.00 | 85.00 | 87.00 | 1,459,400 | 0 |
| 19-Aug-2025 | 83.00 | 85.00 | 83.00 | 85.00 | 122,000 | 0 |
| 15-Aug-2025 | 85.00 | 85.00 | 83.00 | 84.00 | 213,300 | 0 |
| 14-Aug-2025 | 87.00 | 88.00 | 83.00 | 85.00 | 1,147,000 | 0 |
| 13-Aug-2025 | 84.00 | 89.00 | 83.00 | 86.00 | 2,674,800 | 0 |
| 12-Aug-2025 | 84.00 | 85.00 | 83.00 | 83.00 | 234,200 | 0 |
| 11-Aug-2025 | 83.00 | 84.00 | 83.00 | 83.00 | 102,200 | 0 |
| 08-Aug-2025 | 85.00 | 85.00 | 82.00 | 83.00 | 651,900 | 0 |
| 07-Aug-2025 | 86.00 | 86.00 | 83.00 | 85.00 | 205,200 | 0 |
| 06-Aug-2025 | 84.00 | 86.00 | 83.00 | 85.00 | 231,400 | 0 |
| 05-Aug-2025 | 83.00 | 86.00 | 82.00 | 84.00 | 970,900 | 0 |
| 04-Aug-2025 | 83.00 | 84.00 | 81.00 | 83.00 | 1,186,600 | 0 |
| 01-Aug-2025 | 81.00 | 83.00 | 80.00 | 82.00 | 1,569,300 | 0 |
| 31-Jul-2025 | 82.00 | 100.00 | 77.00 | 80.00 | 24,067,700 | 0 |
| 30-Jul-2025 | 76.00 | 97.00 | 76.00 | 82.00 | 20,831,800 | 0 |
| 29-Jul-2025 | 77.00 | 77.00 | 75.00 | 77.00 | 67,300 | 0 |
| 28-Jul-2025 | 77.00 | 77.00 | 75.00 | 77.00 | 85,700 | 0 |
| 25-Jul-2025 | 76.00 | 78.00 | 75.00 | 77.00 | 177,500 | 0 |
| 24-Jul-2025 | 77.00 | 80.00 | 75.00 | 76.00 | 165,600 | 0 |
| 23-Jul-2025 | 75.00 | 77.00 | 75.00 | 77.00 | 182,700 | 0 |
| 22-Jul-2025 | 78.00 | 78.00 | 76.00 | 77.00 | 241,300 | 0 |