| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 346.00 | 350.00 | 342.00 | 344.00 | 145,200 | 0 |
| 03-Oct-2025 | 346.00 | 346.00 | 342.00 | 346.00 | 106,300 | 0 |
| 02-Oct-2025 | 350.00 | 350.00 | 340.00 | 346.00 | 368,500 | 0 |
| 01-Oct-2025 | 350.00 | 350.00 | 344.00 | 344.00 | 118,000 | 0 |
| 30-Sep-2025 | 348.00 | 350.00 | 346.00 | 348.00 | 155,800 | 0 |
| 29-Sep-2025 | 352.00 | 352.00 | 338.00 | 348.00 | 675,500 | 0 |
| 26-Sep-2025 | 346.00 | 350.00 | 346.00 | 350.00 | 550,800 | 0 |
| 25-Sep-2025 | 346.00 | 350.00 | 344.00 | 346.00 | 231,400 | 0 |
| 24-Sep-2025 | 350.00 | 350.00 | 342.00 | 346.00 | 219,200 | 0 |
| 23-Sep-2025 | 338.00 | 352.00 | 338.00 | 350.00 | 517,300 | 0 |
| 22-Sep-2025 | 348.00 | 350.00 | 342.00 | 348.00 | 146,000 | 0 |
| 19-Sep-2025 | 348.00 | 348.00 | 344.00 | 348.00 | 287,700 | 0 |
| 18-Sep-2025 | 352.00 | 354.00 | 342.00 | 348.00 | 205,000 | 0 |
| 17-Sep-2025 | 346.00 | 352.00 | 346.00 | 350.00 | 136,200 | 0 |
| 16-Sep-2025 | 348.00 | 352.00 | 346.00 | 348.00 | 263,300 | 0 |
| 15-Sep-2025 | 346.00 | 348.00 | 342.00 | 346.00 | 207,900 | 0 |
| 12-Sep-2025 | 348.00 | 350.00 | 342.00 | 346.00 | 82,000 | 0 |
| 11-Sep-2025 | 342.00 | 348.00 | 342.00 | 348.00 | 161,000 | 0 |
| 10-Sep-2025 | 344.00 | 346.00 | 342.00 | 342.00 | 120,500 | 0 |
| 09-Sep-2025 | 354.00 | 354.00 | 340.00 | 346.00 | 368,700 | 0 |
| 08-Sep-2025 | 356.00 | 356.00 | 354.00 | 354.00 | 126,800 | 0 |
| 04-Sep-2025 | 360.00 | 360.00 | 352.00 | 354.00 | 216,900 | 0 |
| 03-Sep-2025 | 350.00 | 358.00 | 346.00 | 352.00 | 3,519,700 | 0 |
| 02-Sep-2025 | 350.00 | 354.00 | 348.00 | 350.00 | 284,000 | 0 |
| 01-Sep-2025 | 338.00 | 354.00 | 332.00 | 350.00 | 411,200 | 0 |
| 29-Aug-2025 | 348.00 | 350.00 | 342.00 | 346.00 | 433,900 | 0 |
| 28-Aug-2025 | 360.00 | 360.00 | 346.00 | 348.00 | 319,600 | 0 |
| 27-Aug-2025 | 352.00 | 360.00 | 346.00 | 348.00 | 5,800,900 | 0 |
| 26-Aug-2025 | 360.00 | 364.00 | 352.00 | 352.00 | 219,500 | 0 |
| 25-Aug-2025 | 360.00 | 364.00 | 356.00 | 360.00 | 681,400 | 0 |
| 22-Aug-2025 | 352.00 | 360.00 | 352.00 | 358.00 | 779,300 | 0 |
| 21-Aug-2025 | 346.00 | 352.00 | 344.00 | 352.00 | 310,800 | 0 |
| 20-Aug-2025 | 342.00 | 348.00 | 338.00 | 346.00 | 1,231,000 | 0 |
| 19-Aug-2025 | 342.00 | 344.00 | 340.00 | 342.00 | 296,000 | 0 |
| 15-Aug-2025 | 344.00 | 344.00 | 340.00 | 342.00 | 943,900 | 0 |
| 14-Aug-2025 | 346.00 | 346.00 | 340.00 | 344.00 | 481,300 | 0 |
| 13-Aug-2025 | 348.00 | 350.00 | 340.00 | 346.00 | 840,400 | 0 |
| 12-Aug-2025 | 346.00 | 352.00 | 342.00 | 346.00 | 323,200 | 0 |
| 11-Aug-2025 | 346.00 | 348.00 | 342.00 | 346.00 | 428,800 | 0 |
| 08-Aug-2025 | 346.00 | 348.00 | 344.00 | 344.00 | 161,700 | 0 |
| 07-Aug-2025 | 344.00 | 346.00 | 342.00 | 346.00 | 115,400 | 0 |
| 06-Aug-2025 | 350.00 | 350.00 | 344.00 | 344.00 | 164,100 | 0 |
| 05-Aug-2025 | 348.00 | 348.00 | 340.00 | 344.00 | 319,200 | 0 |
| 04-Aug-2025 | 346.00 | 348.00 | 342.00 | 346.00 | 306,700 | 0 |
| 01-Aug-2025 | 342.00 | 348.00 | 340.00 | 346.00 | 186,800 | 0 |
| 31-Jul-2025 | 346.00 | 354.00 | 340.00 | 342.00 | 449,500 | 0 |
| 30-Jul-2025 | 348.00 | 352.00 | 346.00 | 346.00 | 327,200 | 0 |
| 29-Jul-2025 | 346.00 | 350.00 | 344.00 | 348.00 | 208,100 | 0 |
| 28-Jul-2025 | 346.00 | 346.00 | 338.00 | 344.00 | 141,200 | 0 |
| 25-Jul-2025 | 346.00 | 348.00 | 342.00 | 342.00 | 224,900 | 0 |
| 24-Jul-2025 | 350.00 | 350.00 | 346.00 | 346.00 | 123,900 | 0 |
| 23-Jul-2025 | 344.00 | 352.00 | 344.00 | 350.00 | 368,900 | 0 |
| 22-Jul-2025 | 346.00 | 346.00 | 342.00 | 346.00 | 64,000 | 0 |
| 21-Jul-2025 | 344.00 | 346.00 | 340.00 | 346.00 | 130,000 | 0 |
| 18-Jul-2025 | 346.00 | 350.00 | 338.00 | 346.00 | 693,000 | 0 |
| 17-Jul-2025 | 346.00 | 350.00 | 342.00 | 346.00 | 75,400 | 0 |
| 16-Jul-2025 | 342.00 | 348.00 | 340.00 | 346.00 | 87,300 | 0 |
| 15-Jul-2025 | 346.00 | 346.00 | 338.00 | 344.00 | 192,800 | 0 |
| 14-Jul-2025 | 344.00 | 348.00 | 340.00 | 342.00 | 96,800 | 0 |
| 11-Jul-2025 | 350.00 | 350.00 | 338.00 | 344.00 | 598,600 | 0 |
| 10-Jul-2025 | 348.00 | 352.00 | 348.00 | 350.00 | 89,700 | 0 |
| 09-Jul-2025 | 346.00 | 350.00 | 344.00 | 348.00 | 35,600 | 0 |
| 08-Jul-2025 | 340.00 | 348.00 | 340.00 | 346.00 | 74,900 | 0 |
| 07-Jul-2025 | 344.00 | 344.00 | 338.00 | 342.00 | 48,700 | 0 |
| 04-Jul-2025 | 340.00 | 340.00 | 336.00 | 340.00 | 118,300 | 0 |
| 03-Jul-2025 | 340.00 | 344.00 | 338.00 | 338.00 | 132,600 | 0 |
| 02-Jul-2025 | 344.00 | 344.00 | 338.00 | 340.00 | 205,700 | 0 |
| 01-Jul-2025 | 348.00 | 358.00 | 342.00 | 344.00 | 110,000 | 0 |
| 30-Jun-2025 | 342.00 | 350.00 | 340.00 | 342.00 | 108,200 | 0 |
| 26-Jun-2025 | 346.00 | 350.00 | 340.00 | 340.00 | 197,300 | 0 |
| 25-Jun-2025 | 350.00 | 350.00 | 340.00 | 344.00 | 89,900 | 0 |
| 24-Jun-2025 | 346.00 | 360.00 | 346.00 | 350.00 | 125,200 | 0 |
| 23-Jun-2025 | 358.00 | 360.00 | 338.00 | 340.00 | 644,200 | 0 |
| 20-Jun-2025 | 348.00 | 374.00 | 348.00 | 358.00 | 453,100 | 0 |
| 19-Jun-2025 | 348.00 | 352.00 | 346.00 | 348.00 | 203,900 | 0 |
| 18-Jun-2025 | 360.00 | 360.00 | 348.00 | 348.00 | 221,100 | 0 |
| 17-Jun-2025 | 362.00 | 362.00 | 358.00 | 360.00 | 126,200 | 0 |
| 16-Jun-2025 | 352.00 | 366.00 | 352.00 | 360.00 | 434,500 | 0 |
| 13-Jun-2025 | 354.00 | 360.00 | 348.00 | 352.00 | 357,600 | 0 |
| 12-Jun-2025 | 350.00 | 360.00 | 350.00 | 352.00 | 247,800 | 0 |
| 11-Jun-2025 | 354.00 | 354.00 | 348.00 | 350.00 | 111,900 | 0 |
| 10-Jun-2025 | 352.00 | 354.00 | 344.00 | 346.00 | 519,000 | 0 |
| 05-Jun-2025 | 356.00 | 356.00 | 350.00 | 354.00 | 343,900 | 0 |
| 04-Jun-2025 | 360.00 | 360.00 | 352.00 | 356.00 | 134,600 | 0 |
| 03-Jun-2025 | 356.00 | 362.00 | 354.00 | 360.00 | 117,300 | 0 |
| 02-Jun-2025 | 360.00 | 360.00 | 354.00 | 356.00 | 282,800 | 0 |
| 28-May-2025 | 370.00 | 372.00 | 364.00 | 364.00 | 1,656,800 | 0 |
| 27-May-2025 | 364.00 | 370.00 | 364.00 | 370.00 | 287,200 | 0 |
| 26-May-2025 | 368.00 | 372.00 | 360.00 | 364.00 | 471,400 | 0 |
| 23-May-2025 | 368.00 | 374.00 | 364.00 | 368.00 | 331,100 | 0 |
| 22-May-2025 | 366.00 | 370.00 | 366.00 | 368.00 | 271,500 | 0 |
| 21-May-2025 | 368.00 | 370.00 | 364.00 | 366.00 | 212,500 | 0 |
| 20-May-2025 | 382.00 | 384.00 | 362.00 | 364.00 | 926,800 | 0 |
| 19-May-2025 | 384.00 | 386.00 | 376.00 | 378.00 | 309,300 | 0 |
| 16-May-2025 | 378.00 | 380.00 | 376.00 | 380.00 | 362,700 | 0 |
| 15-May-2025 | 380.00 | 386.00 | 374.00 | 378.00 | 386,900 | 0 |
| 14-May-2025 | 364.00 | 380.00 | 364.00 | 380.00 | 699,500 | 0 |
| 09-May-2025 | 360.00 | 364.00 | 356.00 | 364.00 | 251,200 | 0 |
| 08-May-2025 | 352.00 | 360.00 | 352.00 | 360.00 | 564,500 | 0 |
| 07-May-2025 | 368.00 | 370.00 | 344.00 | 352.00 | 3,017,400 | 0 |