| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 346.00 | 346.00 | 342.00 | 344.00 | 109,500 | 0 |
| 08-Dec-2025 | 346.00 | 350.00 | 342.00 | 346.00 | 119,000 | 0 |
| 05-Dec-2025 | 350.00 | 350.00 | 344.00 | 346.00 | 131,200 | 0 |
| 04-Dec-2025 | 354.00 | 354.00 | 344.00 | 348.00 | 178,400 | 0 |
| 03-Dec-2025 | 350.00 | 350.00 | 340.00 | 350.00 | 805,700 | 0 |
| 02-Dec-2025 | 346.00 | 350.00 | 344.00 | 348.00 | 263,600 | 0 |
| 01-Dec-2025 | 348.00 | 348.00 | 340.00 | 346.00 | 467,000 | 0 |
| 28-Nov-2025 | 342.00 | 348.00 | 340.00 | 344.00 | 190,000 | 0 |
| 27-Nov-2025 | 346.00 | 348.00 | 342.00 | 344.00 | 160,000 | 0 |
| 26-Nov-2025 | 348.00 | 348.00 | 338.00 | 344.00 | 334,500 | 0 |
| 25-Nov-2025 | 344.00 | 352.00 | 344.00 | 348.00 | 185,300 | 0 |
| 24-Nov-2025 | 350.00 | 350.00 | 342.00 | 346.00 | 225,700 | 0 |
| 21-Nov-2025 | 350.00 | 350.00 | 346.00 | 348.00 | 77,900 | 0 |
| 20-Nov-2025 | 350.00 | 350.00 | 344.00 | 350.00 | 44,500 | 0 |
| 19-Nov-2025 | 348.00 | 352.00 | 344.00 | 350.00 | 224,900 | 0 |
| 18-Nov-2025 | 346.00 | 350.00 | 342.00 | 350.00 | 98,200 | 0 |
| 17-Nov-2025 | 350.00 | 350.00 | 346.00 | 346.00 | 170,100 | 0 |
| 14-Nov-2025 | 348.00 | 350.00 | 344.00 | 348.00 | 240,000 | 0 |
| 13-Nov-2025 | 346.00 | 350.00 | 346.00 | 348.00 | 180,800 | 0 |
| 12-Nov-2025 | 344.00 | 348.00 | 344.00 | 348.00 | 362,200 | 0 |
| 11-Nov-2025 | 342.00 | 344.00 | 340.00 | 340.00 | 297,800 | 0 |
| 10-Nov-2025 | 348.00 | 348.00 | 340.00 | 340.00 | 552,200 | 0 |
| 07-Nov-2025 | 350.00 | 350.00 | 346.00 | 348.00 | 192,000 | 0 |
| 06-Nov-2025 | 344.00 | 348.00 | 344.00 | 348.00 | 167,400 | 0 |
| 05-Nov-2025 | 350.00 | 352.00 | 340.00 | 344.00 | 192,800 | 0 |
| 04-Nov-2025 | 348.00 | 352.00 | 344.00 | 350.00 | 203,500 | 0 |
| 03-Nov-2025 | 352.00 | 354.00 | 342.00 | 348.00 | 174,500 | 0 |
| 31-Oct-2025 | 348.00 | 352.00 | 342.00 | 352.00 | 1,153,700 | 0 |
| 30-Oct-2025 | 350.00 | 352.00 | 340.00 | 348.00 | 1,637,400 | 0 |
| 29-Oct-2025 | 354.00 | 366.00 | 354.00 | 360.00 | 485,200 | 0 |
| 28-Oct-2025 | 350.00 | 360.00 | 348.00 | 354.00 | 908,800 | 0 |
| 27-Oct-2025 | 348.00 | 350.00 | 344.00 | 350.00 | 283,000 | 0 |
| 24-Oct-2025 | 346.00 | 348.00 | 344.00 | 348.00 | 91,600 | 0 |
| 23-Oct-2025 | 348.00 | 348.00 | 344.00 | 346.00 | 138,500 | 0 |
| 22-Oct-2025 | 346.00 | 348.00 | 340.00 | 346.00 | 243,600 | 0 |
| 21-Oct-2025 | 344.00 | 346.00 | 340.00 | 346.00 | 75,300 | 0 |
| 20-Oct-2025 | 340.00 | 346.00 | 340.00 | 344.00 | 128,500 | 0 |
| 17-Oct-2025 | 344.00 | 346.00 | 340.00 | 340.00 | 508,900 | 0 |
| 16-Oct-2025 | 340.00 | 348.00 | 340.00 | 348.00 | 242,700 | 0 |
| 15-Oct-2025 | 344.00 | 344.00 | 338.00 | 340.00 | 119,100 | 0 |
| 14-Oct-2025 | 344.00 | 346.00 | 340.00 | 342.00 | 266,300 | 0 |
| 13-Oct-2025 | 344.00 | 344.00 | 334.00 | 342.00 | 427,900 | 0 |
| 10-Oct-2025 | 346.00 | 350.00 | 340.00 | 344.00 | 937,500 | 0 |
| 09-Oct-2025 | 344.00 | 346.00 | 334.00 | 344.00 | 622,200 | 0 |
| 08-Oct-2025 | 348.00 | 348.00 | 340.00 | 342.00 | 323,600 | 0 |
| 07-Oct-2025 | 344.00 | 348.00 | 342.00 | 342.00 | 392,300 | 0 |
| 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 |