| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 141.00 | 142.00 | 129.00 | 130.00 | 37,726,400 | 0 |
| 08-Dec-2025 | 129.00 | 143.00 | 126.00 | 141.00 | 111,917,800 | 0 |
| 05-Dec-2025 | 129.00 | 132.00 | 126.00 | 127.00 | 12,097,900 | 0 |
| 04-Dec-2025 | 134.00 | 134.00 | 128.00 | 129.00 | 17,005,200 | 0 |
| 03-Dec-2025 | 136.00 | 138.00 | 124.00 | 134.00 | 30,069,800 | 0 |
| 02-Dec-2025 | 179.00 | 199.00 | 136.00 | 136.00 | 211,296,600 | 0 |
| 01-Dec-2025 | 150.00 | 160.00 | 133.00 | 160.00 | 276,226,500 | 0 |
| 28-Nov-2025 | 107.00 | 119.00 | 106.00 | 119.00 | 60,223,300 | 0 |
| 27-Nov-2025 | 105.00 | 112.00 | 105.00 | 107.00 | 12,503,700 | 0 |
| 26-Nov-2025 | 104.00 | 106.00 | 104.00 | 105.00 | 2,160,700 | 0 |
| 25-Nov-2025 | 105.00 | 106.00 | 103.00 | 105.00 | 4,071,300 | 0 |
| 24-Nov-2025 | 107.00 | 108.00 | 105.00 | 105.00 | 4,446,000 | 0 |
| 21-Nov-2025 | 109.00 | 109.00 | 106.00 | 106.00 | 5,313,500 | 0 |
| 20-Nov-2025 | 105.00 | 109.00 | 105.00 | 107.00 | 7,128,800 | 0 |
| 19-Nov-2025 | 104.00 | 115.00 | 104.00 | 106.00 | 35,569,900 | 0 |
| 18-Nov-2025 | 104.00 | 106.00 | 103.00 | 105.00 | 3,993,100 | 0 |
| 17-Nov-2025 | 106.00 | 108.00 | 104.00 | 105.00 | 5,998,700 | 0 |
| 14-Nov-2025 | 108.00 | 108.00 | 104.00 | 106.00 | 6,879,100 | 0 |
| 13-Nov-2025 | 104.00 | 112.00 | 102.00 | 108.00 | 18,588,700 | 0 |
| 12-Nov-2025 | 105.00 | 105.00 | 103.00 | 104.00 | 5,316,700 | 0 |
| 11-Nov-2025 | 108.00 | 109.00 | 104.00 | 105.00 | 7,720,600 | 0 |
| 10-Nov-2025 | 106.00 | 111.00 | 104.00 | 107.00 | 12,860,500 | 0 |
| 07-Nov-2025 | 108.00 | 126.00 | 103.00 | 106.00 | 152,828,700 | 0 |
| 06-Nov-2025 | 111.00 | 113.00 | 107.00 | 109.00 | 24,157,100 | 0 |
| 05-Nov-2025 | 99.00 | 121.00 | 98.00 | 110.00 | 278,804,700 | 0 |
| 04-Nov-2025 | 100.00 | 102.00 | 98.00 | 98.00 | 3,970,700 | 0 |
| 03-Nov-2025 | 104.00 | 104.00 | 98.00 | 100.00 | 6,448,900 | 0 |
| 31-Oct-2025 | 101.00 | 102.00 | 98.00 | 101.00 | 10,544,600 | 0 |
| 30-Oct-2025 | 94.00 | 116.00 | 94.00 | 103.00 | 187,397,700 | 0 |
| 29-Oct-2025 | 94.00 | 98.00 | 91.00 | 94.00 | 9,882,500 | 0 |
| 28-Oct-2025 | 99.00 | 99.00 | 93.00 | 94.00 | 3,392,500 | 0 |
| 27-Oct-2025 | 104.00 | 105.00 | 89.00 | 98.00 | 14,100,100 | 0 |
| 24-Oct-2025 | 104.00 | 114.00 | 103.00 | 104.00 | 22,675,100 | 0 |
| 23-Oct-2025 | 101.00 | 111.00 | 96.00 | 104.00 | 36,537,100 | 0 |
| 22-Oct-2025 | 93.00 | 115.00 | 89.00 | 101.00 | 76,908,100 | 0 |
| 21-Oct-2025 | 101.00 | 101.00 | 91.00 | 93.00 | 15,164,700 | 0 |
| 20-Oct-2025 | 80.00 | 109.00 | 80.00 | 101.00 | 122,245,700 | 0 |
| 17-Oct-2025 | 97.00 | 99.00 | 83.00 | 83.00 | 21,598,000 | 0 |
| 16-Oct-2025 | 112.00 | 113.00 | 96.00 | 97.00 | 25,934,300 | 0 |
| 15-Oct-2025 | 116.00 | 121.00 | 110.00 | 112.00 | 4,484,800 | 0 |
| 14-Oct-2025 | 118.00 | 123.00 | 113.00 | 120.00 | 4,837,300 | 0 |
| 13-Oct-2025 | 118.00 | 123.00 | 112.00 | 118.00 | 4,698,300 | 0 |
| 10-Oct-2025 | 122.00 | 122.00 | 116.00 | 118.00 | 5,310,700 | 0 |
| 09-Oct-2025 | 122.00 | 131.00 | 117.00 | 122.00 | 12,968,600 | 0 |
| 08-Oct-2025 | 122.00 | 124.00 | 114.00 | 120.00 | 14,373,400 | 0 |
| 07-Oct-2025 | 136.00 | 136.00 | 120.00 | 123.00 | 16,098,300 | 0 |
| 06-Oct-2025 | 142.00 | 143.00 | 135.00 | 135.00 | 9,419,500 | 0 |
| 03-Oct-2025 | 143.00 | 144.00 | 133.00 | 143.00 | 11,803,000 | 0 |
| 02-Oct-2025 | 143.00 | 150.00 | 126.00 | 143.00 | 43,272,600 | 0 |
| 01-Oct-2025 | 155.00 | 156.00 | 140.00 | 145.00 | 17,553,600 | 0 |
| 30-Sep-2025 | 161.00 | 167.00 | 151.00 | 155.00 | 35,055,300 | 0 |
| 29-Sep-2025 | 157.00 | 160.00 | 150.00 | 158.00 | 26,950,000 | 0 |
| 26-Sep-2025 | 157.00 | 168.00 | 146.00 | 150.00 | 58,790,800 | 0 |
| 25-Sep-2025 | 161.00 | 162.00 | 141.00 | 153.00 | 79,448,700 | 0 |
| 24-Sep-2025 | 120.00 | 163.00 | 118.00 | 159.00 | 158,414,800 | 0 |
| 23-Sep-2025 | 123.00 | 128.00 | 118.00 | 121.00 | 18,264,300 | 0 |
| 22-Sep-2025 | 129.00 | 140.00 | 123.00 | 123.00 | 110,222,100 | 0 |
| 19-Sep-2025 | 118.00 | 131.00 | 114.00 | 127.00 | 140,496,600 | 0 |
| 18-Sep-2025 | 111.00 | 131.00 | 101.00 | 113.00 | 106,179,600 | 0 |
| 17-Sep-2025 | 93.00 | 124.00 | 91.00 | 111.00 | 272,906,200 | 0 |
| 16-Sep-2025 | 90.00 | 97.00 | 90.00 | 93.00 | 13,922,000 | 0 |
| 15-Sep-2025 | 88.00 | 91.00 | 88.00 | 90.00 | 6,471,500 | 0 |
| 12-Sep-2025 | 86.00 | 93.00 | 86.00 | 88.00 | 13,013,900 | 0 |
| 11-Sep-2025 | 82.00 | 100.00 | 82.00 | 85.00 | 107,773,400 | 0 |
| 10-Sep-2025 | 80.00 | 84.00 | 80.00 | 82.00 | 10,668,500 | 0 |
| 09-Sep-2025 | 81.00 | 88.00 | 78.00 | 80.00 | 26,282,500 | 0 |
| 08-Sep-2025 | 83.00 | 92.00 | 78.00 | 80.00 | 48,415,800 | 0 |
| 04-Sep-2025 | 83.00 | 86.00 | 81.00 | 82.00 | 6,141,400 | 0 |
| 03-Sep-2025 | 85.00 | 86.00 | 82.00 | 83.00 | 7,112,400 | 0 |
| 02-Sep-2025 | 84.00 | 88.00 | 82.00 | 85.00 | 17,694,300 | 0 |
| 01-Sep-2025 | 78.00 | 93.00 | 72.00 | 85.00 | 76,082,300 | 0 |
| 29-Aug-2025 | 88.00 | 89.00 | 78.00 | 82.00 | 8,090,300 | 0 |
| 28-Aug-2025 | 87.00 | 89.00 | 85.00 | 88.00 | 4,914,100 | 0 |
| 27-Aug-2025 | 89.00 | 90.00 | 87.00 | 87.00 | 6,453,400 | 0 |
| 26-Aug-2025 | 89.00 | 90.00 | 87.00 | 88.00 | 5,620,700 | 0 |
| 25-Aug-2025 | 89.00 | 94.00 | 87.00 | 89.00 | 44,089,500 | 0 |
| 22-Aug-2025 | 93.00 | 93.00 | 87.00 | 89.00 | 24,931,500 | 0 |
| 21-Aug-2025 | 79.00 | 105.00 | 77.00 | 93.00 | 163,068,100 | 0 |
| 20-Aug-2025 | 80.00 | 82.00 | 78.00 | 79.00 | 4,782,200 | 0 |
| 19-Aug-2025 | 81.00 | 85.00 | 79.00 | 80.00 | 22,290,800 | 0 |
| 15-Aug-2025 | 80.00 | 83.00 | 78.00 | 80.00 | 11,177,600 | 0 |
| 14-Aug-2025 | 74.00 | 80.00 | 74.00 | 80.00 | 15,224,400 | 0 |
| 13-Aug-2025 | 77.00 | 82.00 | 74.00 | 74.00 | 30,697,600 | 0 |
| 12-Aug-2025 | 74.00 | 83.00 | 72.00 | 75.00 | 58,358,300 | 0 |
| 11-Aug-2025 | 70.00 | 74.00 | 70.00 | 72.00 | 9,227,900 | 0 |
| 08-Aug-2025 | 71.00 | 76.00 | 70.00 | 71.00 | 21,064,000 | 0 |
| 07-Aug-2025 | 71.00 | 74.00 | 70.00 | 71.00 | 5,116,800 | 0 |
| 06-Aug-2025 | 72.00 | 72.00 | 70.00 | 71.00 | 2,367,100 | 0 |
| 05-Aug-2025 | 69.00 | 73.00 | 69.00 | 71.00 | 10,654,700 | 0 |
| 04-Aug-2025 | 70.00 | 71.00 | 69.00 | 69.00 | 3,744,500 | 0 |
| 01-Aug-2025 | 72.00 | 72.00 | 69.00 | 70.00 | 5,282,000 | 0 |
| 31-Jul-2025 | 69.00 | 75.00 | 67.00 | 70.00 | 22,148,400 | 0 |
| 30-Jul-2025 | 67.00 | 69.00 | 66.00 | 68.00 | 3,015,500 | 0 |
| 29-Jul-2025 | 67.00 | 68.00 | 66.00 | 68.00 | 2,566,200 | 0 |
| 28-Jul-2025 | 68.00 | 68.00 | 66.00 | 67.00 | 2,030,900 | 0 |
| 25-Jul-2025 | 69.00 | 69.00 | 67.00 | 68.00 | 2,257,400 | 0 |
| 24-Jul-2025 | 69.00 | 70.00 | 68.00 | 68.00 | 2,697,700 | 0 |
| 23-Jul-2025 | 69.00 | 70.00 | 68.00 | 69.00 | 2,484,400 | 0 |
| 22-Jul-2025 | 69.00 | 70.00 | 68.00 | 69.00 | 4,272,300 | 0 |
| 21-Jul-2025 | 69.00 | 72.00 | 69.00 | 69.00 | 12,919,100 | 0 |