| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 364.00 | 366.00 | 362.00 | 364.00 | 332,600 | 0 |
| 08-Dec-2025 | 368.00 | 370.00 | 362.00 | 364.00 | 561,900 | 0 |
| 05-Dec-2025 | 364.00 | 368.00 | 362.00 | 366.00 | 245,400 | 0 |
| 04-Dec-2025 | 370.00 | 378.00 | 356.00 | 364.00 | 2,291,400 | 0 |
| 03-Dec-2025 | 370.00 | 370.00 | 364.00 | 370.00 | 158,500 | 0 |
| 02-Dec-2025 | 372.00 | 372.00 | 364.00 | 370.00 | 288,300 | 0 |
| 01-Dec-2025 | 370.00 | 372.00 | 362.00 | 370.00 | 295,500 | 0 |
| 28-Nov-2025 | 376.00 | 376.00 | 368.00 | 372.00 | 156,100 | 0 |
| 27-Nov-2025 | 376.00 | 378.00 | 366.00 | 374.00 | 387,600 | 0 |
| 26-Nov-2025 | 374.00 | 378.00 | 370.00 | 372.00 | 425,800 | 0 |
| 25-Nov-2025 | 380.00 | 382.00 | 374.00 | 374.00 | 304,600 | 0 |
| 24-Nov-2025 | 372.00 | 384.00 | 366.00 | 378.00 | 713,300 | 0 |
| 21-Nov-2025 | 374.00 | 374.00 | 368.00 | 370.00 | 46,100 | 0 |
| 20-Nov-2025 | 372.00 | 372.00 | 366.00 | 370.00 | 251,400 | 0 |
| 19-Nov-2025 | 370.00 | 372.00 | 368.00 | 372.00 | 146,600 | 0 |
| 18-Nov-2025 | 374.00 | 378.00 | 368.00 | 370.00 | 153,400 | 0 |
| 17-Nov-2025 | 372.00 | 378.00 | 368.00 | 372.00 | 315,700 | 0 |
| 14-Nov-2025 | 378.00 | 386.00 | 370.00 | 372.00 | 551,200 | 0 |
| 13-Nov-2025 | 382.00 | 386.00 | 372.00 | 378.00 | 699,700 | 0 |
| 12-Nov-2025 | 394.00 | 400.00 | 364.00 | 380.00 | 5,011,300 | 0 |
| 11-Nov-2025 | 368.00 | 456.00 | 368.00 | 394.00 | 14,261,000 | 0 |
| 10-Nov-2025 | 366.00 | 366.00 | 362.00 | 366.00 | 225,800 | 0 |
| 07-Nov-2025 | 364.00 | 366.00 | 358.00 | 366.00 | 369,100 | 0 |
| 06-Nov-2025 | 366.00 | 366.00 | 362.00 | 364.00 | 205,100 | 0 |
| 05-Nov-2025 | 364.00 | 366.00 | 360.00 | 366.00 | 171,100 | 0 |
| 04-Nov-2025 | 368.00 | 368.00 | 362.00 | 364.00 | 278,100 | 0 |
| 03-Nov-2025 | 362.00 | 368.00 | 362.00 | 368.00 | 242,600 | 0 |
| 31-Oct-2025 | 362.00 | 364.00 | 354.00 | 360.00 | 339,900 | 0 |
| 30-Oct-2025 | 362.00 | 362.00 | 358.00 | 362.00 | 315,500 | 0 |
| 29-Oct-2025 | 360.00 | 366.00 | 356.00 | 362.00 | 1,301,200 | 0 |
| 28-Oct-2025 | 362.00 | 362.00 | 360.00 | 362.00 | 499,600 | 0 |
| 27-Oct-2025 | 364.00 | 364.00 | 360.00 | 360.00 | 404,000 | 0 |
| 24-Oct-2025 | 362.00 | 366.00 | 362.00 | 364.00 | 583,300 | 0 |
| 23-Oct-2025 | 364.00 | 366.00 | 360.00 | 364.00 | 601,900 | 0 |
| 22-Oct-2025 | 362.00 | 366.00 | 352.00 | 364.00 | 539,700 | 0 |
| 21-Oct-2025 | 368.00 | 368.00 | 360.00 | 362.00 | 1,063,400 | 0 |
| 20-Oct-2025 | 368.00 | 372.00 | 364.00 | 368.00 | 623,600 | 0 |
| 17-Oct-2025 | 368.00 | 372.00 | 366.00 | 368.00 | 184,800 | 0 |
| 16-Oct-2025 | 380.00 | 382.00 | 366.00 | 368.00 | 894,000 | 0 |
| 15-Oct-2025 | 372.00 | 380.00 | 372.00 | 380.00 | 182,000 | 0 |
| 14-Oct-2025 | 374.00 | 376.00 | 370.00 | 374.00 | 182,400 | 0 |
| 13-Oct-2025 | 378.00 | 380.00 | 372.00 | 374.00 | 154,200 | 0 |
| 10-Oct-2025 | 378.00 | 380.00 | 370.00 | 378.00 | 302,300 | 0 |
| 09-Oct-2025 | 376.00 | 388.00 | 374.00 | 378.00 | 412,700 | 0 |
| 08-Oct-2025 | 366.00 | 376.00 | 366.00 | 376.00 | 388,400 | 0 |
| 07-Oct-2025 | 368.00 | 370.00 | 366.00 | 366.00 | 241,700 | 0 |
| 06-Oct-2025 | 370.00 | 370.00 | 366.00 | 370.00 | 174,300 | 0 |
| 03-Oct-2025 | 370.00 | 372.00 | 366.00 | 372.00 | 132,500 | 0 |
| 02-Oct-2025 | 370.00 | 370.00 | 360.00 | 370.00 | 146,700 | 0 |
| 01-Oct-2025 | 370.00 | 374.00 | 368.00 | 368.00 | 185,900 | 0 |
| 30-Sep-2025 | 372.00 | 374.00 | 368.00 | 372.00 | 174,400 | 0 |
| 29-Sep-2025 | 370.00 | 372.00 | 368.00 | 372.00 | 183,200 | 0 |
| 26-Sep-2025 | 370.00 | 372.00 | 366.00 | 372.00 | 294,400 | 0 |
| 25-Sep-2025 | 376.00 | 378.00 | 362.00 | 364.00 | 418,500 | 0 |
| 24-Sep-2025 | 382.00 | 382.00 | 372.00 | 376.00 | 302,900 | 0 |
| 23-Sep-2025 | 372.00 | 376.00 | 372.00 | 372.00 | 155,600 | 0 |
| 22-Sep-2025 | 368.00 | 372.00 | 366.00 | 372.00 | 208,700 | 0 |
| 19-Sep-2025 | 364.00 | 370.00 | 364.00 | 368.00 | 186,300 | 0 |
| 18-Sep-2025 | 374.00 | 376.00 | 368.00 | 368.00 | 218,000 | 0 |
| 17-Sep-2025 | 372.00 | 374.00 | 368.00 | 374.00 | 220,100 | 0 |
| 16-Sep-2025 | 370.00 | 372.00 | 366.00 | 372.00 | 257,000 | 0 |
| 15-Sep-2025 | 368.00 | 370.00 | 360.00 | 370.00 | 390,800 | 0 |
| 12-Sep-2025 | 368.00 | 370.00 | 366.00 | 370.00 | 92,700 | 0 |
| 11-Sep-2025 | 368.00 | 372.00 | 368.00 | 368.00 | 224,700 | 0 |
| 10-Sep-2025 | 372.00 | 372.00 | 368.00 | 370.00 | 128,100 | 0 |
| 09-Sep-2025 | 370.00 | 370.00 | 362.00 | 370.00 | 230,300 | 0 |
| 08-Sep-2025 | 370.00 | 370.00 | 366.00 | 370.00 | 164,200 | 0 |
| 04-Sep-2025 | 370.00 | 374.00 | 366.00 | 372.00 | 244,700 | 0 |
| 03-Sep-2025 | 368.00 | 372.00 | 368.00 | 370.00 | 145,700 | 0 |
| 02-Sep-2025 | 368.00 | 372.00 | 364.00 | 366.00 | 286,100 | 0 |
| 01-Sep-2025 | 374.00 | 374.00 | 368.00 | 368.00 | 273,100 | 0 |
| 29-Aug-2025 | 384.00 | 384.00 | 374.00 | 374.00 | 207,000 | 0 |
| 28-Aug-2025 | 380.00 | 384.00 | 376.00 | 384.00 | 192,200 | 0 |
| 27-Aug-2025 | 384.00 | 384.00 | 374.00 | 384.00 | 340,500 | 0 |
| 26-Aug-2025 | 378.00 | 384.00 | 378.00 | 384.00 | 314,000 | 0 |
| 25-Aug-2025 | 380.00 | 386.00 | 376.00 | 378.00 | 304,500 | 0 |
| 22-Aug-2025 | 380.00 | 386.00 | 378.00 | 384.00 | 299,300 | 0 |
| 21-Aug-2025 | 382.00 | 386.00 | 376.00 | 382.00 | 200,800 | 0 |
| 20-Aug-2025 | 386.00 | 386.00 | 380.00 | 384.00 | 152,900 | 0 |
| 19-Aug-2025 | 386.00 | 388.00 | 380.00 | 386.00 | 306,800 | 0 |
| 15-Aug-2025 | 390.00 | 390.00 | 382.00 | 386.00 | 396,700 | 0 |
| 14-Aug-2025 | 380.00 | 386.00 | 376.00 | 384.00 | 323,400 | 0 |
| 13-Aug-2025 | 382.00 | 390.00 | 378.00 | 382.00 | 235,400 | 0 |
| 12-Aug-2025 | 380.00 | 394.00 | 376.00 | 380.00 | 480,300 | 0 |
| 11-Aug-2025 | 382.00 | 384.00 | 376.00 | 380.00 | 322,800 | 0 |
| 08-Aug-2025 | 386.00 | 386.00 | 376.00 | 380.00 | 195,200 | 0 |
| 07-Aug-2025 | 390.00 | 410.00 | 380.00 | 380.00 | 1,489,300 | 0 |
| 06-Aug-2025 | 380.00 | 382.00 | 372.00 | 376.00 | 264,100 | 0 |
| 05-Aug-2025 | 384.00 | 388.00 | 374.00 | 378.00 | 294,600 | 0 |
| 04-Aug-2025 | 376.00 | 400.00 | 368.00 | 384.00 | 1,678,900 | 0 |
| 01-Aug-2025 | 364.00 | 374.00 | 364.00 | 368.00 | 213,700 | 0 |
| 31-Jul-2025 | 368.00 | 368.00 | 362.00 | 364.00 | 337,200 | 0 |
| 30-Jul-2025 | 360.00 | 366.00 | 360.00 | 366.00 | 423,400 | 0 |
| 29-Jul-2025 | 360.00 | 362.00 | 358.00 | 360.00 | 177,500 | 0 |
| 28-Jul-2025 | 364.00 | 364.00 | 358.00 | 362.00 | 291,800 | 0 |
| 25-Jul-2025 | 362.00 | 364.00 | 358.00 | 364.00 | 190,500 | 0 |
| 24-Jul-2025 | 362.00 | 364.00 | 362.00 | 364.00 | 245,600 | 0 |
| 23-Jul-2025 | 360.00 | 362.00 | 356.00 | 362.00 | 237,600 | 0 |
| 22-Jul-2025 | 362.00 | 362.00 | 358.00 | 360.00 | 185,000 | 0 |
| 21-Jul-2025 | 362.00 | 362.00 | 356.00 | 360.00 | 224,700 | 0 |