| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 65.00 | 66.00 | 61.00 | 63.00 | 27,154,700 | 0 |
| 15-May-2026 | 65.00 | 65.00 | 65.00 | 65.00 | 0 | 0 |
| 14-May-2026 | 65.00 | 65.00 | 65.00 | 65.00 | 0 | 0 |
| 13-May-2026 | 65.00 | 66.00 | 64.00 | 65.00 | 8,954,300 | 0 |
| 12-May-2026 | 67.00 | 68.00 | 64.00 | 65.00 | 25,067,000 | 0 |
| 11-May-2026 | 68.00 | 68.00 | 66.00 | 67.00 | 22,192,300 | 0 |
| 08-May-2026 | 69.00 | 69.00 | 67.00 | 67.00 | 18,501,800 | 0 |
| 07-May-2026 | 67.00 | 69.00 | 66.00 | 67.00 | 25,077,500 | 0 |
| 06-May-2026 | 67.00 | 68.00 | 66.00 | 67.00 | 6,581,500 | 0 |
| 05-May-2026 | 67.00 | 68.00 | 66.00 | 67.00 | 12,356,300 | 0 |
| 04-May-2026 | 66.00 | 67.00 | 65.00 | 66.00 | 9,673,500 | 0 |
| 30-Apr-2026 | 67.00 | 67.00 | 65.00 | 66.00 | 14,039,200 | 0 |
| 29-Apr-2026 | 67.00 | 68.00 | 66.00 | 67.00 | 12,676,800 | 0 |
| 28-Apr-2026 | 67.00 | 67.00 | 65.00 | 67.00 | 25,120,400 | 0 |
| 27-Apr-2026 | 67.00 | 68.00 | 65.00 | 66.00 | 23,044,100 | 0 |
| 24-Apr-2026 | 69.00 | 69.00 | 66.00 | 66.00 | 21,235,200 | 0 |
| 23-Apr-2026 | 70.00 | 71.00 | 68.00 | 69.00 | 26,158,000 | 0 |
| 22-Apr-2026 | 71.00 | 72.00 | 69.00 | 70.00 | 26,478,600 | 0 |
| 21-Apr-2026 | 69.00 | 73.00 | 68.00 | 71.00 | 118,639,100 | 0 |
| 20-Apr-2026 | 70.00 | 70.00 | 68.00 | 69.00 | 14,711,300 | 0 |
| 17-Apr-2026 | 69.00 | 70.00 | 68.00 | 69.00 | 25,000,400 | 0 |
| 16-Apr-2026 | 69.00 | 70.00 | 68.00 | 68.00 | 28,970,500 | 0 |
| 15-Apr-2026 | 67.00 | 71.00 | 66.00 | 69.00 | 86,648,100 | 0 |
| 14-Apr-2026 | 66.00 | 69.00 | 66.00 | 67.00 | 30,693,000 | 0 |
| 13-Apr-2026 | 66.00 | 67.00 | 65.00 | 67.00 | 5,625,000 | 0 |
| 10-Apr-2026 | 67.00 | 67.00 | 66.00 | 66.00 | 4,553,300 | 0 |
| 09-Apr-2026 | 67.00 | 67.00 | 65.00 | 67.00 | 4,895,200 | 0 |
| 08-Apr-2026 | 66.00 | 67.00 | 65.00 | 67.00 | 31,485,000 | 0 |
| 07-Apr-2026 | 65.00 | 68.00 | 65.00 | 66.00 | 42,557,000 | 0 |
| 06-Apr-2026 | 66.00 | 66.00 | 65.00 | 65.00 | 8,082,200 | 0 |
| 02-Apr-2026 | 66.00 | 68.00 | 65.00 | 66.00 | 36,010,400 | 0 |
| 01-Apr-2026 | 66.00 | 67.00 | 65.00 | 66.00 | 19,756,500 | 0 |
| 31-Mar-2026 | 66.00 | 67.00 | 65.00 | 65.00 | 9,607,400 | 0 |
| 30-Mar-2026 | 66.00 | 67.00 | 65.00 | 66.00 | 9,962,100 | 0 |
| 27-Mar-2026 | 67.00 | 67.00 | 65.00 | 66.00 | 11,739,000 | 0 |
| 26-Mar-2026 | 67.00 | 70.00 | 66.00 | 67.00 | 52,060,000 | 0 |
| 25-Mar-2026 | 65.00 | 67.00 | 65.00 | 67.00 | 17,928,400 | 0 |
| 17-Mar-2026 | 66.00 | 69.00 | 66.00 | 66.00 | 28,911,100 | 0 |
| 16-Mar-2026 | 67.00 | 68.00 | 63.00 | 66.00 | 38,560,400 | 0 |
| 13-Mar-2026 | 68.00 | 69.00 | 67.00 | 67.00 | 12,716,900 | 0 |
| 12-Mar-2026 | 69.00 | 69.00 | 67.00 | 68.00 | 10,474,100 | 0 |
| 11-Mar-2026 | 69.00 | 71.00 | 68.00 | 68.00 | 27,884,400 | 0 |
| 10-Mar-2026 | 68.00 | 69.00 | 66.00 | 69.00 | 21,350,900 | 0 |
| 09-Mar-2026 | 70.00 | 71.00 | 65.00 | 67.00 | 86,636,900 | 0 |
| 06-Mar-2026 | 72.00 | 72.00 | 70.00 | 70.00 | 19,655,300 | 0 |
| 05-Mar-2026 | 70.00 | 72.00 | 70.00 | 71.00 | 20,225,400 | 0 |
| 04-Mar-2026 | 71.00 | 72.00 | 69.00 | 70.00 | 70,452,200 | 0 |
| 03-Mar-2026 | 72.00 | 73.00 | 71.00 | 72.00 | 50,811,900 | 0 |
| 02-Mar-2026 | 72.00 | 73.00 | 71.00 | 72.00 | 75,286,500 | 0 |
| 27-Feb-2026 | 73.00 | 77.00 | 72.00 | 73.00 | 211,832,800 | 0 |
| 26-Feb-2026 | 74.00 | 75.00 | 72.00 | 73.00 | 58,914,100 | 0 |
| 25-Feb-2026 | 75.00 | 76.00 | 73.00 | 74.00 | 61,910,500 | 0 |
| 24-Feb-2026 | 75.00 | 77.00 | 74.00 | 75.00 | 48,040,700 | 0 |
| 23-Feb-2026 | 76.00 | 76.00 | 74.00 | 75.00 | 30,069,600 | 0 |
| 20-Feb-2026 | 76.00 | 77.00 | 75.00 | 75.00 | 18,853,200 | 0 |
| 19-Feb-2026 | 76.00 | 77.00 | 75.00 | 76.00 | 20,879,500 | 0 |
| 18-Feb-2026 | 76.00 | 77.00 | 75.00 | 76.00 | 35,402,800 | 0 |
| 13-Feb-2026 | 77.00 | 78.00 | 76.00 | 76.00 | 41,921,900 | 0 |
| 12-Feb-2026 | 76.00 | 77.00 | 75.00 | 76.00 | 80,356,200 | 0 |
| 11-Feb-2026 | 75.00 | 76.00 | 74.00 | 76.00 | 33,160,600 | 0 |
| 10-Feb-2026 | 75.00 | 77.00 | 74.00 | 75.00 | 37,647,300 | 0 |
| 09-Feb-2026 | 75.00 | 76.00 | 73.00 | 75.00 | 27,360,600 | 0 |
| 06-Feb-2026 | 75.00 | 78.00 | 74.00 | 74.00 | 65,380,000 | 0 |
| 05-Feb-2026 | 79.00 | 79.00 | 75.00 | 76.00 | 79,266,900 | 0 |
| 04-Feb-2026 | 73.00 | 81.00 | 72.00 | 78.00 | 463,934,200 | 0 |
| 03-Feb-2026 | 71.00 | 74.00 | 70.00 | 72.00 | 64,489,700 | 0 |
| 02-Feb-2026 | 76.00 | 76.00 | 70.00 | 71.00 | 79,286,000 | 0 |
| 30-Jan-2026 | 74.00 | 77.00 | 72.00 | 75.00 | 98,962,300 | 0 |
| 29-Jan-2026 | 75.00 | 75.00 | 64.00 | 74.00 | 156,379,400 | 0 |
| 28-Jan-2026 | 79.00 | 79.00 | 73.00 | 75.00 | 213,945,400 | 0 |
| 27-Jan-2026 | 80.00 | 84.00 | 78.00 | 80.00 | 289,374,600 | 0 |
| 26-Jan-2026 | 81.00 | 82.00 | 78.00 | 79.00 | 97,944,600 | 0 |
| 23-Jan-2026 | 81.00 | 81.00 | 79.00 | 81.00 | 102,568,500 | 0 |
| 22-Jan-2026 | 80.00 | 81.00 | 79.00 | 80.00 | 86,941,000 | 0 |
| 21-Jan-2026 | 81.00 | 82.00 | 78.00 | 79.00 | 85,033,900 | 0 |
| 20-Jan-2026 | 81.00 | 83.00 | 79.00 | 81.00 | 171,736,700 | 0 |
| 19-Jan-2026 | 81.00 | 82.00 | 78.00 | 80.00 | 165,124,700 | 0 |
| 15-Jan-2026 | 77.00 | 85.00 | 76.00 | 80.00 | 569,054,800 | 0 |
| 14-Jan-2026 | 78.00 | 79.00 | 77.00 | 77.00 | 29,718,000 | 0 |
| 13-Jan-2026 | 77.00 | 78.00 | 76.00 | 78.00 | 62,346,600 | 0 |
| 12-Jan-2026 | 76.00 | 77.00 | 75.00 | 77.00 | 58,619,400 | 0 |
| 09-Jan-2026 | 78.00 | 79.00 | 76.00 | 76.00 | 92,060,500 | 0 |
| 08-Jan-2026 | 79.00 | 80.00 | 78.00 | 79.00 | 75,736,100 | 0 |
| 07-Jan-2026 | 79.00 | 82.00 | 77.00 | 78.00 | 408,778,800 | 0 |
| 06-Jan-2026 | 75.00 | 79.00 | 74.00 | 78.00 | 342,065,200 | 0 |
| 05-Jan-2026 | 74.00 | 75.00 | 73.00 | 75.00 | 51,681,800 | 0 |
| 02-Jan-2026 | 74.00 | 74.00 | 73.00 | 74.00 | 17,069,700 | 0 |
| 30-Dec-2025 | 73.00 | 74.00 | 72.00 | 73.00 | 34,307,900 | 0 |
| 29-Dec-2025 | 72.00 | 74.00 | 72.00 | 73.00 | 38,778,900 | 0 |
| 24-Dec-2025 | 74.00 | 74.00 | 72.00 | 72.00 | 29,815,200 | 0 |
| 23-Dec-2025 | 74.00 | 75.00 | 73.00 | 74.00 | 33,681,000 | 0 |
| 22-Dec-2025 | 74.00 | 75.00 | 73.00 | 74.00 | 40,722,400 | 0 |
| 19-Dec-2025 | 75.00 | 76.00 | 74.00 | 74.00 | 34,210,800 | 0 |
| 18-Dec-2025 | 75.00 | 76.00 | 74.00 | 75.00 | 34,820,100 | 0 |
| 17-Dec-2025 | 74.00 | 77.00 | 73.00 | 75.00 | 120,900,600 | 0 |
| 16-Dec-2025 | 74.00 | 75.00 | 73.00 | 74.00 | 23,509,300 | 0 |
| 15-Dec-2025 | 74.00 | 75.00 | 73.00 | 74.00 | 35,741,000 | 0 |
| 12-Dec-2025 | 75.00 | 75.00 | 73.00 | 74.00 | 44,542,600 | 0 |
| 11-Dec-2025 | 74.00 | 76.00 | 74.00 | 75.00 | 31,441,900 | 0 |
| 10-Dec-2025 | 76.00 | 76.00 | 74.00 | 74.00 | 52,800,400 | 0 |