| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 346.00 | 350.00 | 330.00 | 342.00 | 736,100 | 0 |
| 08-Dec-2025 | 350.00 | 356.00 | 320.00 | 346.00 | 797,100 | 0 |
| 05-Dec-2025 | 338.00 | 358.00 | 338.00 | 350.00 | 1,478,000 | 0 |
| 04-Dec-2025 | 332.00 | 340.00 | 330.00 | 338.00 | 86,000 | 0 |
| 03-Dec-2025 | 336.00 | 346.00 | 332.00 | 332.00 | 221,400 | 0 |
| 02-Dec-2025 | 336.00 | 336.00 | 332.00 | 336.00 | 280,000 | 0 |
| 01-Dec-2025 | 338.00 | 340.00 | 328.00 | 338.00 | 425,900 | 0 |
| 28-Nov-2025 | 342.00 | 344.00 | 332.00 | 338.00 | 517,400 | 0 |
| 27-Nov-2025 | 348.00 | 348.00 | 334.00 | 342.00 | 350,800 | 0 |
| 26-Nov-2025 | 344.00 | 350.00 | 338.00 | 346.00 | 308,100 | 0 |
| 25-Nov-2025 | 346.00 | 348.00 | 338.00 | 344.00 | 434,700 | 0 |
| 24-Nov-2025 | 344.00 | 346.00 | 340.00 | 346.00 | 385,900 | 0 |
| 21-Nov-2025 | 350.00 | 350.00 | 336.00 | 344.00 | 433,900 | 0 |
| 20-Nov-2025 | 348.00 | 350.00 | 344.00 | 350.00 | 413,800 | 0 |
| 19-Nov-2025 | 350.00 | 352.00 | 346.00 | 348.00 | 519,700 | 0 |
| 18-Nov-2025 | 356.00 | 356.00 | 344.00 | 348.00 | 182,300 | 0 |
| 17-Nov-2025 | 354.00 | 354.00 | 340.00 | 350.00 | 344,600 | 0 |
| 14-Nov-2025 | 348.00 | 356.00 | 346.00 | 350.00 | 586,200 | 0 |
| 13-Nov-2025 | 350.00 | 350.00 | 346.00 | 348.00 | 512,000 | 0 |
| 12-Nov-2025 | 350.00 | 350.00 | 340.00 | 348.00 | 930,900 | 0 |
| 11-Nov-2025 | 354.00 | 360.00 | 344.00 | 350.00 | 245,600 | 0 |
| 10-Nov-2025 | 350.00 | 350.00 | 346.00 | 350.00 | 259,300 | 0 |
| 07-Nov-2025 | 356.00 | 356.00 | 344.00 | 348.00 | 111,800 | 0 |
| 06-Nov-2025 | 348.00 | 358.00 | 342.00 | 350.00 | 509,900 | 0 |
| 05-Nov-2025 | 354.00 | 360.00 | 342.00 | 348.00 | 175,100 | 0 |
| 04-Nov-2025 | 360.00 | 360.00 | 344.00 | 354.00 | 426,500 | 0 |
| 03-Nov-2025 | 358.00 | 364.00 | 342.00 | 358.00 | 301,500 | 0 |
| 31-Oct-2025 | 356.00 | 360.00 | 350.00 | 358.00 | 277,400 | 0 |
| 30-Oct-2025 | 362.00 | 362.00 | 348.00 | 360.00 | 622,200 | 0 |
| 29-Oct-2025 | 360.00 | 366.00 | 350.00 | 362.00 | 285,800 | 0 |
| 28-Oct-2025 | 350.00 | 364.00 | 344.00 | 360.00 | 557,700 | 0 |
| 27-Oct-2025 | 366.00 | 368.00 | 342.00 | 350.00 | 498,100 | 0 |
| 24-Oct-2025 | 364.00 | 368.00 | 356.00 | 364.00 | 551,400 | 0 |
| 23-Oct-2025 | 362.00 | 364.00 | 352.00 | 364.00 | 206,900 | 0 |
| 22-Oct-2025 | 356.00 | 368.00 | 340.00 | 362.00 | 345,400 | 0 |
| 21-Oct-2025 | 350.00 | 380.00 | 350.00 | 362.00 | 152,300 | 0 |
| 20-Oct-2025 | 346.00 | 380.00 | 346.00 | 356.00 | 740,600 | 0 |
| 17-Oct-2025 | 364.00 | 364.00 | 340.00 | 346.00 | 325,300 | 0 |
| 16-Oct-2025 | 364.00 | 368.00 | 352.00 | 352.00 | 923,400 | 0 |
| 15-Oct-2025 | 356.00 | 382.00 | 346.00 | 354.00 | 884,900 | 0 |
| 14-Oct-2025 | 364.00 | 370.00 | 348.00 | 362.00 | 337,800 | 0 |
| 13-Oct-2025 | 372.00 | 372.00 | 350.00 | 362.00 | 464,100 | 0 |
| 10-Oct-2025 | 364.00 | 384.00 | 360.00 | 372.00 | 1,078,200 | 0 |
| 09-Oct-2025 | 364.00 | 368.00 | 346.00 | 364.00 | 411,600 | 0 |
| 08-Oct-2025 | 366.00 | 366.00 | 346.00 | 364.00 | 1,033,600 | 0 |
| 07-Oct-2025 | 366.00 | 370.00 | 346.00 | 366.00 | 632,400 | 0 |
| 06-Oct-2025 | 352.00 | 366.00 | 344.00 | 364.00 | 1,292,100 | 0 |
| 03-Oct-2025 | 344.00 | 358.00 | 328.00 | 352.00 | 787,700 | 0 |
| 02-Oct-2025 | 348.00 | 354.00 | 330.00 | 344.00 | 384,800 | 0 |
| 01-Oct-2025 | 364.00 | 364.00 | 338.00 | 348.00 | 894,800 | 0 |
| 30-Sep-2025 | 360.00 | 364.00 | 350.00 | 362.00 | 519,400 | 0 |
| 29-Sep-2025 | 352.00 | 370.00 | 350.00 | 360.00 | 539,100 | 0 |
| 26-Sep-2025 | 350.00 | 354.00 | 340.00 | 342.00 | 427,700 | 0 |
| 25-Sep-2025 | 354.00 | 358.00 | 340.00 | 354.00 | 536,800 | 0 |
| 24-Sep-2025 | 368.00 | 370.00 | 350.00 | 354.00 | 361,900 | 0 |
| 23-Sep-2025 | 354.00 | 372.00 | 350.00 | 368.00 | 294,300 | 0 |
| 22-Sep-2025 | 360.00 | 386.00 | 354.00 | 358.00 | 896,300 | 0 |
| 19-Sep-2025 | 350.00 | 360.00 | 340.00 | 360.00 | 655,800 | 0 |
| 18-Sep-2025 | 356.00 | 370.00 | 348.00 | 358.00 | 434,400 | 0 |
| 17-Sep-2025 | 376.00 | 378.00 | 356.00 | 358.00 | 540,800 | 0 |
| 16-Sep-2025 | 376.00 | 384.00 | 364.00 | 376.00 | 845,600 | 0 |
| 15-Sep-2025 | 378.00 | 388.00 | 374.00 | 376.00 | 415,900 | 0 |
| 12-Sep-2025 | 406.00 | 406.00 | 372.00 | 378.00 | 1,558,100 | 0 |
| 11-Sep-2025 | 408.00 | 416.00 | 392.00 | 406.00 | 1,299,300 | 0 |
| 10-Sep-2025 | 370.00 | 450.00 | 370.00 | 406.00 | 5,174,700 | 0 |
| 09-Sep-2025 | 378.00 | 386.00 | 368.00 | 370.00 | 990,200 | 0 |
| 08-Sep-2025 | 382.00 | 388.00 | 370.00 | 376.00 | 1,383,000 | 0 |
| 04-Sep-2025 | 376.00 | 384.00 | 368.00 | 380.00 | 945,100 | 0 |
| 03-Sep-2025 | 378.00 | 390.00 | 370.00 | 370.00 | 1,535,800 | 0 |
| 02-Sep-2025 | 388.00 | 388.00 | 366.00 | 374.00 | 1,192,400 | 0 |
| 01-Sep-2025 | 322.00 | 400.00 | 322.00 | 378.00 | 1,733,500 | 0 |
| 29-Aug-2025 | 380.00 | 384.00 | 342.00 | 366.00 | 2,725,800 | 0 |
| 28-Aug-2025 | 340.00 | 420.00 | 332.00 | 374.00 | 7,049,100 | 0 |
| 27-Aug-2025 | 336.00 | 380.00 | 328.00 | 336.00 | 4,195,200 | 0 |
| 26-Aug-2025 | 334.00 | 336.00 | 326.00 | 330.00 | 283,400 | 0 |
| 25-Aug-2025 | 342.00 | 342.00 | 324.00 | 328.00 | 1,059,700 | 0 |
| 22-Aug-2025 | 332.00 | 340.00 | 326.00 | 336.00 | 338,400 | 0 |
| 21-Aug-2025 | 326.00 | 342.00 | 324.00 | 332.00 | 1,055,600 | 0 |
| 20-Aug-2025 | 336.00 | 336.00 | 320.00 | 326.00 | 461,600 | 0 |
| 19-Aug-2025 | 328.00 | 342.00 | 324.00 | 328.00 | 431,700 | 0 |
| 15-Aug-2025 | 322.00 | 330.00 | 320.00 | 324.00 | 162,400 | 0 |
| 14-Aug-2025 | 318.00 | 338.00 | 318.00 | 322.00 | 376,300 | 0 |
| 13-Aug-2025 | 322.00 | 324.00 | 318.00 | 322.00 | 569,800 | 0 |
| 12-Aug-2025 | 322.00 | 326.00 | 316.00 | 322.00 | 565,700 | 0 |
| 11-Aug-2025 | 320.00 | 322.00 | 308.00 | 322.00 | 562,600 | 0 |
| 08-Aug-2025 | 322.00 | 322.00 | 302.00 | 320.00 | 487,500 | 0 |
| 07-Aug-2025 | 326.00 | 326.00 | 314.00 | 320.00 | 319,600 | 0 |
| 06-Aug-2025 | 326.00 | 328.00 | 310.00 | 324.00 | 333,600 | 0 |
| 05-Aug-2025 | 324.00 | 324.00 | 314.00 | 318.00 | 142,100 | 0 |
| 04-Aug-2025 | 324.00 | 324.00 | 316.00 | 322.00 | 327,500 | 0 |
| 01-Aug-2025 | 318.00 | 324.00 | 312.00 | 320.00 | 451,800 | 0 |
| 31-Jul-2025 | 324.00 | 324.00 | 306.00 | 316.00 | 1,086,500 | 0 |
| 30-Jul-2025 | 320.00 | 326.00 | 316.00 | 322.00 | 618,800 | 0 |
| 29-Jul-2025 | 326.00 | 330.00 | 320.00 | 324.00 | 60,500 | 0 |
| 28-Jul-2025 | 320.00 | 336.00 | 290.00 | 326.00 | 642,700 | 0 |
| 25-Jul-2025 | 324.00 | 324.00 | 316.00 | 320.00 | 231,200 | 0 |
| 24-Jul-2025 | 324.00 | 326.00 | 316.00 | 322.00 | 247,900 | 0 |
| 23-Jul-2025 | 328.00 | 334.00 | 318.00 | 326.00 | 237,300 | 0 |
| 22-Jul-2025 | 348.00 | 348.00 | 322.00 | 328.00 | 1,656,300 | 0 |
| 21-Jul-2025 | 330.00 | 362.00 | 316.00 | 338.00 | 2,398,200 | 0 |