| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 364.00 | 366.00 | 356.00 | 358.00 | 15,405,100 | 0 |
| 08-Dec-2025 | 370.00 | 370.00 | 358.00 | 364.00 | 11,828,200 | 0 |
| 05-Dec-2025 | 368.00 | 372.00 | 362.00 | 368.00 | 12,308,800 | 0 |
| 04-Dec-2025 | 362.00 | 368.00 | 362.00 | 364.00 | 6,308,100 | 0 |
| 03-Dec-2025 | 360.00 | 372.00 | 358.00 | 362.00 | 23,792,800 | 0 |
| 02-Dec-2025 | 362.00 | 364.00 | 358.00 | 358.00 | 3,534,300 | 0 |
| 01-Dec-2025 | 366.00 | 366.00 | 360.00 | 360.00 | 4,754,000 | 0 |
| 28-Nov-2025 | 360.00 | 364.00 | 358.00 | 362.00 | 5,188,500 | 0 |
| 27-Nov-2025 | 360.00 | 366.00 | 356.00 | 360.00 | 11,212,600 | 0 |
| 26-Nov-2025 | 364.00 | 366.00 | 358.00 | 360.00 | 17,204,600 | 0 |
| 25-Nov-2025 | 366.00 | 370.00 | 360.00 | 366.00 | 9,277,700 | 0 |
| 24-Nov-2025 | 372.00 | 374.00 | 360.00 | 366.00 | 15,631,000 | 0 |
| 21-Nov-2025 | 376.00 | 376.00 | 370.00 | 374.00 | 6,988,900 | 0 |
| 20-Nov-2025 | 372.00 | 384.00 | 372.00 | 372.00 | 13,190,900 | 0 |
| 19-Nov-2025 | 376.00 | 376.00 | 372.00 | 372.00 | 4,459,200 | 0 |
| 18-Nov-2025 | 374.00 | 376.00 | 370.00 | 376.00 | 5,319,900 | 0 |
| 17-Nov-2025 | 380.00 | 380.00 | 370.00 | 372.00 | 8,117,000 | 0 |
| 14-Nov-2025 | 382.00 | 384.00 | 376.00 | 376.00 | 8,487,100 | 0 |
| 13-Nov-2025 | 382.00 | 386.00 | 380.00 | 380.00 | 9,065,700 | 0 |
| 12-Nov-2025 | 378.00 | 386.00 | 378.00 | 380.00 | 16,861,900 | 0 |
| 11-Nov-2025 | 378.00 | 380.00 | 374.00 | 378.00 | 6,800,300 | 0 |
| 10-Nov-2025 | 378.00 | 382.00 | 374.00 | 376.00 | 10,227,700 | 0 |
| 07-Nov-2025 | 378.00 | 382.00 | 376.00 | 378.00 | 4,089,300 | 0 |
| 06-Nov-2025 | 378.00 | 386.00 | 378.00 | 378.00 | 6,416,300 | 0 |
| 05-Nov-2025 | 380.00 | 382.00 | 376.00 | 378.00 | 3,403,000 | 0 |
| 04-Nov-2025 | 382.00 | 386.00 | 378.00 | 380.00 | 7,447,800 | 0 |
| 03-Nov-2025 | 382.00 | 386.00 | 378.00 | 380.00 | 5,769,900 | 0 |
| 31-Oct-2025 | 388.00 | 388.00 | 380.00 | 382.00 | 3,639,900 | 0 |
| 30-Oct-2025 | 390.00 | 390.00 | 382.00 | 384.00 | 7,228,600 | 0 |
| 29-Oct-2025 | 386.00 | 390.00 | 380.00 | 388.00 | 10,779,300 | 0 |
| 28-Oct-2025 | 386.00 | 394.00 | 382.00 | 386.00 | 7,191,300 | 0 |
| 27-Oct-2025 | 390.00 | 392.00 | 376.00 | 386.00 | 25,763,300 | 0 |
| 24-Oct-2025 | 398.00 | 406.00 | 384.00 | 388.00 | 38,061,900 | 0 |
| 23-Oct-2025 | 402.00 | 404.00 | 390.00 | 394.00 | 24,003,500 | 0 |
| 22-Oct-2025 | 388.00 | 412.00 | 382.00 | 402.00 | 56,882,000 | 0 |
| 21-Oct-2025 | 384.00 | 398.00 | 382.00 | 386.00 | 19,098,700 | 0 |
| 20-Oct-2025 | 364.00 | 380.00 | 362.00 | 376.00 | 13,364,400 | 0 |
| 17-Oct-2025 | 378.00 | 380.00 | 358.00 | 358.00 | 17,776,200 | 0 |
| 16-Oct-2025 | 380.00 | 384.00 | 376.00 | 376.00 | 6,453,400 | 0 |
| 15-Oct-2025 | 386.00 | 396.00 | 372.00 | 380.00 | 20,476,300 | 0 |
| 14-Oct-2025 | 400.00 | 404.00 | 384.00 | 386.00 | 15,794,100 | 0 |
| 13-Oct-2025 | 392.00 | 406.00 | 384.00 | 394.00 | 18,233,100 | 0 |
| 10-Oct-2025 | 398.00 | 402.00 | 390.00 | 392.00 | 6,829,900 | 0 |
| 09-Oct-2025 | 382.00 | 408.00 | 382.00 | 396.00 | 34,619,800 | 0 |
| 08-Oct-2025 | 382.00 | 386.00 | 372.00 | 384.00 | 20,827,400 | 0 |
| 07-Oct-2025 | 394.00 | 396.00 | 380.00 | 382.00 | 25,922,300 | 0 |
| 06-Oct-2025 | 402.00 | 406.00 | 392.00 | 394.00 | 10,815,100 | 0 |
| 03-Oct-2025 | 404.00 | 416.00 | 398.00 | 400.00 | 11,428,500 | 0 |
| 02-Oct-2025 | 402.00 | 410.00 | 400.00 | 404.00 | 12,449,400 | 0 |
| 01-Oct-2025 | 402.00 | 410.00 | 398.00 | 400.00 | 12,892,700 | 0 |
| 30-Sep-2025 | 406.00 | 418.00 | 400.00 | 400.00 | 24,449,600 | 0 |
| 29-Sep-2025 | 400.00 | 408.00 | 400.00 | 406.00 | 11,236,200 | 0 |
| 26-Sep-2025 | 398.00 | 408.00 | 392.00 | 398.00 | 12,263,500 | 0 |
| 25-Sep-2025 | 410.00 | 412.00 | 396.00 | 398.00 | 17,796,800 | 0 |
| 24-Sep-2025 | 414.00 | 416.00 | 404.00 | 408.00 | 15,752,100 | 0 |
| 23-Sep-2025 | 416.00 | 418.00 | 408.00 | 410.00 | 11,536,000 | 0 |
| 22-Sep-2025 | 414.00 | 424.00 | 406.00 | 416.00 | 21,562,900 | 0 |
| 19-Sep-2025 | 424.00 | 428.00 | 412.00 | 412.00 | 23,386,300 | 0 |
| 18-Sep-2025 | 416.00 | 438.00 | 410.00 | 424.00 | 100,892,600 | 0 |
| 17-Sep-2025 | 368.00 | 412.00 | 366.00 | 410.00 | 87,652,000 | 0 |
| 16-Sep-2025 | 364.00 | 370.00 | 358.00 | 364.00 | 16,462,300 | 0 |
| 15-Sep-2025 | 348.00 | 364.00 | 348.00 | 360.00 | 22,526,700 | 0 |
| 12-Sep-2025 | 354.00 | 356.00 | 346.00 | 348.00 | 13,918,600 | 0 |
| 11-Sep-2025 | 350.00 | 354.00 | 344.00 | 348.00 | 14,058,100 | 0 |
| 10-Sep-2025 | 350.00 | 350.00 | 332.00 | 342.00 | 23,123,900 | 0 |
| 09-Sep-2025 | 378.00 | 386.00 | 340.00 | 350.00 | 89,731,700 | 0 |
| 08-Sep-2025 | 404.00 | 406.00 | 386.00 | 386.00 | 31,186,500 | 0 |
| 04-Sep-2025 | 414.00 | 414.00 | 400.00 | 404.00 | 28,717,000 | 0 |
| 03-Sep-2025 | 378.00 | 418.00 | 378.00 | 404.00 | 117,359,400 | 0 |
| 02-Sep-2025 | 376.00 | 384.00 | 376.00 | 378.00 | 10,229,400 | 0 |
| 01-Sep-2025 | 368.00 | 378.00 | 358.00 | 370.00 | 29,408,800 | 0 |
| 29-Aug-2025 | 398.00 | 398.00 | 372.00 | 382.00 | 68,466,900 | 0 |
| 28-Aug-2025 | 400.00 | 404.00 | 396.00 | 400.00 | 24,016,200 | 0 |
| 27-Aug-2025 | 408.00 | 412.00 | 398.00 | 400.00 | 37,141,800 | 0 |
| 26-Aug-2025 | 408.00 | 416.00 | 398.00 | 406.00 | 69,851,000 | 0 |
| 25-Aug-2025 | 406.00 | 406.00 | 392.00 | 406.00 | 41,186,400 | 0 |
| 22-Aug-2025 | 408.00 | 416.00 | 398.00 | 400.00 | 25,782,800 | 0 |
| 21-Aug-2025 | 402.00 | 426.00 | 402.00 | 408.00 | 83,818,100 | 0 |
| 20-Aug-2025 | 392.00 | 402.00 | 392.00 | 402.00 | 18,280,700 | 0 |
| 19-Aug-2025 | 392.00 | 406.00 | 390.00 | 392.00 | 27,810,800 | 0 |
| 15-Aug-2025 | 408.00 | 414.00 | 392.00 | 392.00 | 25,655,700 | 0 |
| 14-Aug-2025 | 414.00 | 422.00 | 406.00 | 408.00 | 33,225,000 | 0 |
| 13-Aug-2025 | 412.00 | 414.00 | 406.00 | 410.00 | 28,246,600 | 0 |
| 12-Aug-2025 | 416.00 | 424.00 | 410.00 | 410.00 | 50,425,600 | 0 |
| 11-Aug-2025 | 388.00 | 418.00 | 388.00 | 414.00 | 88,420,300 | 0 |
| 08-Aug-2025 | 396.00 | 398.00 | 386.00 | 388.00 | 11,141,600 | 0 |
| 07-Aug-2025 | 404.00 | 404.00 | 394.00 | 396.00 | 5,744,000 | 0 |
| 06-Aug-2025 | 394.00 | 402.00 | 392.00 | 400.00 | 9,522,800 | 0 |
| 05-Aug-2025 | 404.00 | 406.00 | 392.00 | 394.00 | 16,178,900 | 0 |
| 04-Aug-2025 | 388.00 | 404.00 | 384.00 | 400.00 | 25,540,300 | 0 |
| 01-Aug-2025 | 386.00 | 394.00 | 382.00 | 388.00 | 9,105,700 | 0 |
| 31-Jul-2025 | 396.00 | 398.00 | 382.00 | 386.00 | 16,552,400 | 0 |
| 30-Jul-2025 | 404.00 | 408.00 | 390.00 | 396.00 | 34,543,100 | 0 |
| 29-Jul-2025 | 414.00 | 416.00 | 402.00 | 404.00 | 33,417,900 | 0 |
| 28-Jul-2025 | 416.00 | 422.00 | 410.00 | 414.00 | 16,646,200 | 0 |
| 25-Jul-2025 | 416.00 | 426.00 | 414.00 | 416.00 | 15,233,100 | 0 |
| 24-Jul-2025 | 420.00 | 430.00 | 414.00 | 416.00 | 20,678,000 | 0 |
| 23-Jul-2025 | 416.00 | 420.00 | 414.00 | 418.00 | 11,030,900 | 0 |
| 22-Jul-2025 | 422.00 | 428.00 | 414.00 | 414.00 | 18,502,300 | 0 |
| 21-Jul-2025 | 428.00 | 432.00 | 420.00 | 422.00 | 30,323,100 | 0 |