| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 130.00 | 130.00 | 121.00 | 124.00 | 11,783,600 | 0 |
| 08-Dec-2025 | 116.00 | 143.00 | 116.00 | 129.00 | 149,518,800 | 0 |
| 05-Dec-2025 | 120.00 | 120.00 | 116.00 | 117.00 | 3,584,400 | 0 |
| 04-Dec-2025 | 117.00 | 121.00 | 117.00 | 119.00 | 3,148,100 | 0 |
| 03-Dec-2025 | 122.00 | 122.00 | 118.00 | 119.00 | 3,096,600 | 0 |
| 02-Dec-2025 | 119.00 | 122.00 | 118.00 | 121.00 | 4,653,000 | 0 |
| 01-Dec-2025 | 122.00 | 125.00 | 118.00 | 118.00 | 8,180,600 | 0 |
| 28-Nov-2025 | 125.00 | 125.00 | 118.00 | 122.00 | 7,782,200 | 0 |
| 27-Nov-2025 | 127.00 | 128.00 | 120.00 | 125.00 | 15,355,300 | 0 |
| 26-Nov-2025 | 144.00 | 144.00 | 123.00 | 125.00 | 63,805,100 | 0 |
| 25-Nov-2025 | 107.00 | 144.00 | 106.00 | 144.00 | 180,042,500 | 0 |
| 24-Nov-2025 | 107.00 | 108.00 | 104.00 | 107.00 | 765,700 | 0 |
| 21-Nov-2025 | 107.00 | 107.00 | 106.00 | 107.00 | 317,000 | 0 |
| 20-Nov-2025 | 107.00 | 108.00 | 106.00 | 106.00 | 529,600 | 0 |
| 19-Nov-2025 | 107.00 | 107.00 | 106.00 | 107.00 | 194,700 | 0 |
| 18-Nov-2025 | 107.00 | 107.00 | 105.00 | 107.00 | 315,700 | 0 |
| 17-Nov-2025 | 106.00 | 107.00 | 105.00 | 106.00 | 559,200 | 0 |
| 14-Nov-2025 | 106.00 | 107.00 | 105.00 | 105.00 | 2,818,400 | 0 |
| 13-Nov-2025 | 107.00 | 107.00 | 105.00 | 106.00 | 781,200 | 0 |
| 12-Nov-2025 | 107.00 | 107.00 | 104.00 | 107.00 | 1,938,400 | 0 |
| 11-Nov-2025 | 106.00 | 107.00 | 104.00 | 106.00 | 730,100 | 0 |
| 10-Nov-2025 | 106.00 | 107.00 | 105.00 | 106.00 | 230,200 | 0 |
| 07-Nov-2025 | 106.00 | 107.00 | 105.00 | 106.00 | 450,900 | 0 |
| 06-Nov-2025 | 106.00 | 106.00 | 105.00 | 106.00 | 1,044,800 | 0 |
| 05-Nov-2025 | 105.00 | 107.00 | 105.00 | 105.00 | 425,400 | 0 |
| 04-Nov-2025 | 105.00 | 106.00 | 104.00 | 105.00 | 1,188,800 | 0 |
| 03-Nov-2025 | 106.00 | 107.00 | 105.00 | 105.00 | 645,600 | 0 |
| 31-Oct-2025 | 107.00 | 108.00 | 105.00 | 106.00 | 916,800 | 0 |
| 30-Oct-2025 | 106.00 | 107.00 | 105.00 | 107.00 | 504,500 | 0 |
| 29-Oct-2025 | 107.00 | 107.00 | 104.00 | 105.00 | 1,416,400 | 0 |
| 28-Oct-2025 | 107.00 | 108.00 | 106.00 | 106.00 | 603,800 | 0 |
| 27-Oct-2025 | 109.00 | 110.00 | 105.00 | 106.00 | 1,408,600 | 0 |
| 24-Oct-2025 | 107.00 | 110.00 | 107.00 | 108.00 | 953,600 | 0 |
| 23-Oct-2025 | 105.00 | 107.00 | 105.00 | 107.00 | 507,100 | 0 |
| 22-Oct-2025 | 106.00 | 107.00 | 104.00 | 105.00 | 1,163,400 | 0 |
| 21-Oct-2025 | 103.00 | 107.00 | 103.00 | 106.00 | 2,447,200 | 0 |
| 20-Oct-2025 | 108.00 | 108.00 | 102.00 | 103.00 | 2,631,200 | 0 |
| 17-Oct-2025 | 112.00 | 112.00 | 108.00 | 108.00 | 1,187,700 | 0 |
| 16-Oct-2025 | 113.00 | 113.00 | 112.00 | 112.00 | 135,500 | 0 |
| 15-Oct-2025 | 112.00 | 112.00 | 110.00 | 112.00 | 199,800 | 0 |
| 14-Oct-2025 | 108.00 | 113.00 | 108.00 | 111.00 | 2,163,300 | 0 |
| 13-Oct-2025 | 115.00 | 115.00 | 112.00 | 113.00 | 920,200 | 0 |
| 10-Oct-2025 | 115.00 | 115.00 | 113.00 | 114.00 | 843,500 | 0 |
| 09-Oct-2025 | 114.00 | 115.00 | 113.00 | 115.00 | 403,800 | 0 |
| 08-Oct-2025 | 113.00 | 114.00 | 112.00 | 114.00 | 610,000 | 0 |
| 07-Oct-2025 | 114.00 | 115.00 | 111.00 | 113.00 | 1,337,900 | 0 |
| 06-Oct-2025 | 115.00 | 115.00 | 113.00 | 114.00 | 1,290,100 | 0 |
| 03-Oct-2025 | 116.00 | 116.00 | 114.00 | 115.00 | 617,500 | 0 |
| 02-Oct-2025 | 116.00 | 116.00 | 115.00 | 115.00 | 630,700 | 0 |
| 01-Oct-2025 | 116.00 | 116.00 | 115.00 | 116.00 | 340,200 | 0 |
| 30-Sep-2025 | 117.00 | 117.00 | 114.00 | 115.00 | 1,222,200 | 0 |
| 29-Sep-2025 | 117.00 | 117.00 | 115.00 | 116.00 | 667,800 | 0 |
| 26-Sep-2025 | 116.00 | 117.00 | 114.00 | 116.00 | 504,200 | 0 |
| 25-Sep-2025 | 117.00 | 117.00 | 114.00 | 116.00 | 1,272,100 | 0 |
| 24-Sep-2025 | 118.00 | 118.00 | 115.00 | 116.00 | 2,495,900 | 0 |
| 23-Sep-2025 | 117.00 | 119.00 | 116.00 | 118.00 | 1,744,700 | 0 |
| 22-Sep-2025 | 119.00 | 119.00 | 117.00 | 117.00 | 2,929,600 | 0 |
| 19-Sep-2025 | 121.00 | 122.00 | 117.00 | 118.00 | 2,845,600 | 0 |
| 18-Sep-2025 | 124.00 | 127.00 | 121.00 | 121.00 | 4,404,100 | 0 |
| 17-Sep-2025 | 118.00 | 135.00 | 117.00 | 123.00 | 30,872,500 | 0 |
| 16-Sep-2025 | 119.00 | 121.00 | 117.00 | 117.00 | 2,437,100 | 0 |
| 15-Sep-2025 | 115.00 | 124.00 | 114.00 | 118.00 | 4,889,100 | 0 |
| 12-Sep-2025 | 115.00 | 116.00 | 114.00 | 114.00 | 640,200 | 0 |
| 11-Sep-2025 | 116.00 | 117.00 | 114.00 | 115.00 | 768,300 | 0 |
| 10-Sep-2025 | 114.00 | 117.00 | 114.00 | 115.00 | 443,200 | 0 |
| 09-Sep-2025 | 118.00 | 119.00 | 114.00 | 114.00 | 1,152,200 | 0 |
| 08-Sep-2025 | 118.00 | 121.00 | 116.00 | 117.00 | 3,689,600 | 0 |
| 04-Sep-2025 | 118.00 | 119.00 | 115.00 | 117.00 | 1,164,800 | 0 |
| 03-Sep-2025 | 118.00 | 118.00 | 117.00 | 117.00 | 822,300 | 0 |
| 02-Sep-2025 | 117.00 | 118.00 | 117.00 | 118.00 | 534,900 | 0 |
| 01-Sep-2025 | 118.00 | 118.00 | 113.00 | 117.00 | 2,894,600 | 0 |
| 29-Aug-2025 | 121.00 | 122.00 | 118.00 | 118.00 | 1,742,300 | 0 |
| 28-Aug-2025 | 118.00 | 121.00 | 117.00 | 121.00 | 2,192,800 | 0 |
| 27-Aug-2025 | 119.00 | 119.00 | 117.00 | 117.00 | 562,400 | 0 |
| 26-Aug-2025 | 118.00 | 119.00 | 118.00 | 119.00 | 913,300 | 0 |
| 25-Aug-2025 | 118.00 | 118.00 | 116.00 | 117.00 | 1,832,200 | 0 |
| 22-Aug-2025 | 117.00 | 119.00 | 117.00 | 117.00 | 1,308,100 | 0 |
| 21-Aug-2025 | 118.00 | 118.00 | 116.00 | 116.00 | 1,474,900 | 0 |
| 20-Aug-2025 | 118.00 | 118.00 | 116.00 | 118.00 | 905,100 | 0 |
| 19-Aug-2025 | 118.00 | 118.00 | 117.00 | 118.00 | 583,700 | 0 |
| 15-Aug-2025 | 117.00 | 118.00 | 117.00 | 118.00 | 745,500 | 0 |
| 14-Aug-2025 | 118.00 | 118.00 | 117.00 | 117.00 | 311,400 | 0 |
| 13-Aug-2025 | 116.00 | 117.00 | 114.00 | 117.00 | 1,363,500 | 0 |
| 12-Aug-2025 | 120.00 | 120.00 | 110.00 | 116.00 | 5,103,500 | 0 |
| 11-Aug-2025 | 122.00 | 122.00 | 120.00 | 120.00 | 632,800 | 0 |
| 08-Aug-2025 | 121.00 | 123.00 | 120.00 | 121.00 | 1,645,800 | 0 |
| 07-Aug-2025 | 122.00 | 124.00 | 121.00 | 121.00 | 2,131,400 | 0 |
| 06-Aug-2025 | 118.00 | 122.00 | 118.00 | 121.00 | 3,134,000 | 0 |
| 05-Aug-2025 | 121.00 | 121.00 | 117.00 | 118.00 | 2,807,400 | 0 |
| 04-Aug-2025 | 118.00 | 120.00 | 118.00 | 120.00 | 3,445,300 | 0 |
| 01-Aug-2025 | 119.00 | 121.00 | 117.00 | 118.00 | 3,882,600 | 0 |
| 31-Jul-2025 | 111.00 | 122.00 | 111.00 | 118.00 | 9,144,700 | 0 |
| 30-Jul-2025 | 110.00 | 111.00 | 109.00 | 110.00 | 280,900 | 0 |
| 29-Jul-2025 | 109.00 | 110.00 | 108.00 | 109.00 | 360,500 | 0 |
| 28-Jul-2025 | 111.00 | 112.00 | 106.00 | 109.00 | 1,471,300 | 0 |
| 25-Jul-2025 | 116.00 | 116.00 | 110.00 | 111.00 | 2,281,500 | 0 |
| 24-Jul-2025 | 115.00 | 116.00 | 113.00 | 115.00 | 1,200,500 | 0 |
| 23-Jul-2025 | 118.00 | 118.00 | 115.00 | 115.00 | 1,545,900 | 0 |
| 22-Jul-2025 | 116.00 | 118.00 | 116.00 | 118.00 | 2,479,400 | 0 |
| 21-Jul-2025 | 118.00 | 118.00 | 115.00 | 116.00 | 1,998,200 | 0 |