| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 360.00 | 362.00 | 358.00 | 360.00 | 110,200 | 0 |
| 08-Dec-2025 | 360.00 | 360.00 | 356.00 | 360.00 | 100,400 | 0 |
| 05-Dec-2025 | 362.00 | 362.00 | 358.00 | 362.00 | 73,800 | 0 |
| 04-Dec-2025 | 360.00 | 362.00 | 360.00 | 362.00 | 37,900 | 0 |
| 03-Dec-2025 | 362.00 | 362.00 | 360.00 | 362.00 | 22,900 | 0 |
| 02-Dec-2025 | 360.00 | 362.00 | 360.00 | 362.00 | 30,600 | 0 |
| 01-Dec-2025 | 358.00 | 362.00 | 358.00 | 362.00 | 63,300 | 0 |
| 28-Nov-2025 | 360.00 | 360.00 | 358.00 | 360.00 | 111,400 | 0 |
| 27-Nov-2025 | 362.00 | 362.00 | 356.00 | 360.00 | 88,000 | 0 |
| 26-Nov-2025 | 358.00 | 362.00 | 358.00 | 362.00 | 74,900 | 0 |
| 25-Nov-2025 | 362.00 | 362.00 | 360.00 | 362.00 | 48,300 | 0 |
| 24-Nov-2025 | 358.00 | 362.00 | 356.00 | 362.00 | 289,600 | 0 |
| 21-Nov-2025 | 358.00 | 358.00 | 358.00 | 358.00 | 48,700 | 0 |
| 20-Nov-2025 | 360.00 | 360.00 | 358.00 | 360.00 | 34,700 | 0 |
| 19-Nov-2025 | 360.00 | 360.00 | 358.00 | 360.00 | 41,300 | 0 |
| 18-Nov-2025 | 356.00 | 360.00 | 356.00 | 360.00 | 228,000 | 0 |
| 17-Nov-2025 | 344.00 | 356.00 | 338.00 | 356.00 | 622,900 | 0 |
| 14-Nov-2025 | 340.00 | 348.00 | 340.00 | 344.00 | 67,400 | 0 |
| 13-Nov-2025 | 346.00 | 348.00 | 346.00 | 346.00 | 31,600 | 0 |
| 12-Nov-2025 | 350.00 | 350.00 | 348.00 | 348.00 | 14,700 | 0 |
| 11-Nov-2025 | 350.00 | 350.00 | 346.00 | 348.00 | 33,000 | 0 |
| 10-Nov-2025 | 354.00 | 354.00 | 348.00 | 350.00 | 502,500 | 0 |
| 07-Nov-2025 | 356.00 | 356.00 | 350.00 | 350.00 | 23,000 | 0 |
| 06-Nov-2025 | 350.00 | 354.00 | 348.00 | 354.00 | 108,500 | 0 |
| 05-Nov-2025 | 358.00 | 358.00 | 346.00 | 354.00 | 54,400 | 0 |
| 04-Nov-2025 | 344.00 | 356.00 | 344.00 | 356.00 | 87,400 | 0 |
| 03-Nov-2025 | 340.00 | 344.00 | 330.00 | 344.00 | 309,800 | 0 |
| 31-Oct-2025 | 340.00 | 342.00 | 338.00 | 342.00 | 98,900 | 0 |
| 30-Oct-2025 | 336.00 | 344.00 | 336.00 | 340.00 | 64,200 | 0 |
| 29-Oct-2025 | 332.00 | 340.00 | 332.00 | 338.00 | 52,700 | 0 |
| 28-Oct-2025 | 304.00 | 348.00 | 304.00 | 340.00 | 1,203,200 | 0 |
| 27-Oct-2025 | 350.00 | 350.00 | 340.00 | 348.00 | 34,800 | 0 |
| 24-Oct-2025 | 352.00 | 352.00 | 348.00 | 350.00 | 29,900 | 0 |
| 23-Oct-2025 | 358.00 | 358.00 | 348.00 | 350.00 | 30,700 | 0 |
| 22-Oct-2025 | 346.00 | 362.00 | 340.00 | 358.00 | 578,000 | 0 |
| 21-Oct-2025 | 348.00 | 348.00 | 346.00 | 346.00 | 40,000 | 0 |
| 20-Oct-2025 | 348.00 | 348.00 | 340.00 | 348.00 | 25,100 | 0 |
| 17-Oct-2025 | 348.00 | 348.00 | 346.00 | 348.00 | 62,400 | 0 |
| 16-Oct-2025 | 352.00 | 352.00 | 346.00 | 348.00 | 48,700 | 0 |
| 15-Oct-2025 | 346.00 | 352.00 | 346.00 | 352.00 | 82,600 | 0 |
| 14-Oct-2025 | 350.00 | 350.00 | 346.00 | 346.00 | 54,200 | 0 |
| 13-Oct-2025 | 352.00 | 354.00 | 348.00 | 350.00 | 53,100 | 0 |
| 10-Oct-2025 | 350.00 | 352.00 | 346.00 | 352.00 | 239,400 | 0 |
| 09-Oct-2025 | 352.00 | 352.00 | 346.00 | 352.00 | 53,600 | 0 |
| 08-Oct-2025 | 354.00 | 356.00 | 346.00 | 352.00 | 352,100 | 0 |
| 07-Oct-2025 | 350.00 | 358.00 | 336.00 | 358.00 | 339,000 | 0 |
| 06-Oct-2025 | 344.00 | 350.00 | 344.00 | 348.00 | 115,100 | 0 |
| 03-Oct-2025 | 350.00 | 350.00 | 344.00 | 350.00 | 73,300 | 0 |
| 02-Oct-2025 | 356.00 | 356.00 | 350.00 | 350.00 | 161,800 | 0 |
| 01-Oct-2025 | 352.00 | 352.00 | 342.00 | 350.00 | 57,400 | 0 |
| 30-Sep-2025 | 346.00 | 352.00 | 346.00 | 352.00 | 88,700 | 0 |
| 29-Sep-2025 | 348.00 | 354.00 | 342.00 | 350.00 | 62,700 | 0 |
| 26-Sep-2025 | 352.00 | 354.00 | 346.00 | 352.00 | 105,700 | 0 |
| 25-Sep-2025 | 352.00 | 352.00 | 340.00 | 352.00 | 171,100 | 0 |
| 24-Sep-2025 | 348.00 | 352.00 | 342.00 | 352.00 | 331,600 | 0 |
| 23-Sep-2025 | 348.00 | 358.00 | 344.00 | 348.00 | 143,000 | 0 |
| 22-Sep-2025 | 364.00 | 364.00 | 348.00 | 348.00 | 113,300 | 0 |
| 19-Sep-2025 | 360.00 | 360.00 | 352.00 | 358.00 | 32,500 | 0 |
| 18-Sep-2025 | 354.00 | 360.00 | 354.00 | 360.00 | 12,400 | 0 |
| 17-Sep-2025 | 360.00 | 364.00 | 356.00 | 362.00 | 149,000 | 0 |
| 16-Sep-2025 | 362.00 | 364.00 | 360.00 | 364.00 | 68,700 | 0 |
| 15-Sep-2025 | 368.00 | 368.00 | 362.00 | 366.00 | 109,900 | 0 |
| 12-Sep-2025 | 370.00 | 370.00 | 360.00 | 368.00 | 56,000 | 0 |
| 11-Sep-2025 | 374.00 | 374.00 | 362.00 | 370.00 | 132,100 | 0 |
| 10-Sep-2025 | 374.00 | 420.00 | 354.00 | 374.00 | 4,486,800 | 0 |
| 09-Sep-2025 | 328.00 | 378.00 | 328.00 | 378.00 | 261,500 | 0 |
| 08-Sep-2025 | 382.00 | 382.00 | 370.00 | 380.00 | 208,300 | 0 |
| 04-Sep-2025 | 374.00 | 382.00 | 364.00 | 382.00 | 140,500 | 0 |
| 03-Sep-2025 | 380.00 | 384.00 | 358.00 | 384.00 | 441,800 | 0 |
| 02-Sep-2025 | 378.00 | 386.00 | 378.00 | 384.00 | 297,500 | 0 |
| 01-Sep-2025 | 366.00 | 380.00 | 320.00 | 378.00 | 427,800 | 0 |
| 29-Aug-2025 | 380.00 | 380.00 | 366.00 | 366.00 | 308,100 | 0 |
| 28-Aug-2025 | 384.00 | 384.00 | 370.00 | 380.00 | 323,300 | 0 |
| 27-Aug-2025 | 386.00 | 390.00 | 376.00 | 384.00 | 318,600 | 0 |
| 26-Aug-2025 | 392.00 | 392.00 | 376.00 | 384.00 | 1,132,400 | 0 |
| 25-Aug-2025 | 394.00 | 394.00 | 374.00 | 392.00 | 630,200 | 0 |
| 22-Aug-2025 | 400.00 | 400.00 | 392.00 | 394.00 | 36,100 | 0 |
| 21-Aug-2025 | 400.00 | 400.00 | 388.00 | 400.00 | 229,100 | 0 |
| 20-Aug-2025 | 392.00 | 404.00 | 342.00 | 404.00 | 3,761,600 | 0 |
| 19-Aug-2025 | 400.00 | 418.00 | 378.00 | 386.00 | 2,717,900 | 0 |
| 15-Aug-2025 | 400.00 | 416.00 | 380.00 | 400.00 | 2,352,900 | 0 |
| 14-Aug-2025 | 386.00 | 400.00 | 374.00 | 400.00 | 1,183,800 | 0 |
| 13-Aug-2025 | 390.00 | 400.00 | 358.00 | 388.00 | 3,082,100 | 0 |
| 12-Aug-2025 | 400.00 | 400.00 | 360.00 | 390.00 | 1,605,500 | 0 |
| 11-Aug-2025 | 382.00 | 438.00 | 368.00 | 398.00 | 2,231,700 | 0 |
| 08-Aug-2025 | 390.00 | 390.00 | 346.00 | 384.00 | 913,200 | 0 |
| 07-Aug-2025 | 398.00 | 398.00 | 340.00 | 384.00 | 1,453,000 | 0 |
| 06-Aug-2025 | 324.00 | 400.00 | 324.00 | 400.00 | 770,300 | 0 |
| 05-Aug-2025 | 332.00 | 332.00 | 324.00 | 328.00 | 163,500 | 0 |
| 04-Aug-2025 | 324.00 | 332.00 | 324.00 | 328.00 | 238,100 | 0 |
| 01-Aug-2025 | 326.00 | 330.00 | 324.00 | 328.00 | 789,000 | 0 |
| 31-Jul-2025 | 328.00 | 332.00 | 326.00 | 326.00 | 204,400 | 0 |
| 30-Jul-2025 | 332.00 | 332.00 | 322.00 | 328.00 | 800,500 | 0 |
| 29-Jul-2025 | 320.00 | 350.00 | 310.00 | 332.00 | 2,370,300 | 0 |
| 28-Jul-2025 | 314.00 | 324.00 | 312.00 | 314.00 | 748,500 | 0 |
| 25-Jul-2025 | 302.00 | 308.00 | 294.00 | 308.00 | 740,300 | 0 |
| 24-Jul-2025 | 320.00 | 326.00 | 292.00 | 312.00 | 2,620,200 | 0 |
| 23-Jul-2025 | 328.00 | 328.00 | 290.00 | 322.00 | 7,217,700 | 0 |
| 22-Jul-2025 | 324.00 | 352.00 | 310.00 | 328.00 | 2,474,700 | 0 |
| 21-Jul-2025 | 324.00 | 332.00 | 314.00 | 324.00 | 724,900 | 0 |