| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 374.00 | 374.00 | 364.00 | 368.00 | 265,700 | 0 |
| 08-Dec-2025 | 380.00 | 380.00 | 336.00 | 370.00 | 1,805,900 | 0 |
| 05-Dec-2025 | 382.00 | 384.00 | 376.00 | 378.00 | 397,800 | 0 |
| 04-Dec-2025 | 372.00 | 386.00 | 368.00 | 380.00 | 479,700 | 0 |
| 03-Dec-2025 | 378.00 | 382.00 | 370.00 | 374.00 | 635,800 | 0 |
| 02-Dec-2025 | 370.00 | 380.00 | 368.00 | 374.00 | 1,182,200 | 0 |
| 01-Dec-2025 | 380.00 | 380.00 | 370.00 | 370.00 | 785,000 | 0 |
| 28-Nov-2025 | 396.00 | 396.00 | 378.00 | 380.00 | 661,500 | 0 |
| 27-Nov-2025 | 388.00 | 388.00 | 378.00 | 386.00 | 1,767,900 | 0 |
| 26-Nov-2025 | 392.00 | 394.00 | 380.00 | 390.00 | 2,134,100 | 0 |
| 25-Nov-2025 | 398.00 | 404.00 | 388.00 | 392.00 | 4,284,500 | 0 |
| 24-Nov-2025 | 386.00 | 394.00 | 384.00 | 392.00 | 2,883,300 | 0 |
| 21-Nov-2025 | 378.00 | 386.00 | 378.00 | 386.00 | 2,345,400 | 0 |
| 20-Nov-2025 | 372.00 | 380.00 | 372.00 | 378.00 | 1,463,800 | 0 |
| 19-Nov-2025 | 368.00 | 374.00 | 366.00 | 372.00 | 1,196,200 | 0 |
| 18-Nov-2025 | 368.00 | 368.00 | 362.00 | 366.00 | 1,225,600 | 0 |
| 17-Nov-2025 | 360.00 | 366.00 | 350.00 | 366.00 | 1,530,500 | 0 |
| 14-Nov-2025 | 368.00 | 368.00 | 356.00 | 360.00 | 2,602,700 | 0 |
| 13-Nov-2025 | 366.00 | 370.00 | 360.00 | 368.00 | 4,133,700 | 0 |
| 12-Nov-2025 | 374.00 | 378.00 | 368.00 | 370.00 | 3,445,600 | 0 |
| 11-Nov-2025 | 376.00 | 380.00 | 370.00 | 372.00 | 4,479,100 | 0 |
| 10-Nov-2025 | 380.00 | 386.00 | 372.00 | 376.00 | 618,900 | 0 |
| 07-Nov-2025 | 386.00 | 386.00 | 374.00 | 380.00 | 594,400 | 0 |
| 06-Nov-2025 | 376.00 | 382.00 | 364.00 | 380.00 | 4,875,300 | 0 |
| 05-Nov-2025 | 384.00 | 392.00 | 376.00 | 376.00 | 1,293,000 | 0 |
| 04-Nov-2025 | 390.00 | 398.00 | 376.00 | 388.00 | 5,005,600 | 0 |
| 03-Nov-2025 | 402.00 | 402.00 | 388.00 | 394.00 | 590,000 | 0 |
| 31-Oct-2025 | 400.00 | 406.00 | 382.00 | 406.00 | 3,445,000 | 0 |
| 30-Oct-2025 | 400.00 | 412.00 | 382.00 | 404.00 | 3,138,200 | 0 |
| 29-Oct-2025 | 390.00 | 398.00 | 388.00 | 398.00 | 916,400 | 0 |
| 28-Oct-2025 | 392.00 | 396.00 | 382.00 | 388.00 | 733,400 | 0 |
| 27-Oct-2025 | 398.00 | 400.00 | 378.00 | 390.00 | 3,118,200 | 0 |
| 24-Oct-2025 | 390.00 | 404.00 | 386.00 | 398.00 | 4,612,200 | 0 |
| 23-Oct-2025 | 390.00 | 394.00 | 382.00 | 388.00 | 1,391,700 | 0 |
| 22-Oct-2025 | 394.00 | 396.00 | 388.00 | 390.00 | 1,288,100 | 0 |
| 21-Oct-2025 | 378.00 | 392.00 | 378.00 | 390.00 | 1,005,500 | 0 |
| 20-Oct-2025 | 368.00 | 382.00 | 360.00 | 378.00 | 968,500 | 0 |
| 17-Oct-2025 | 370.00 | 380.00 | 362.00 | 368.00 | 1,454,600 | 0 |
| 16-Oct-2025 | 372.00 | 382.00 | 364.00 | 370.00 | 2,520,900 | 0 |
| 15-Oct-2025 | 378.00 | 382.00 | 370.00 | 372.00 | 1,838,300 | 0 |
| 14-Oct-2025 | 390.00 | 390.00 | 376.00 | 378.00 | 1,870,200 | 0 |
| 13-Oct-2025 | 388.00 | 392.00 | 370.00 | 388.00 | 2,639,400 | 0 |
| 10-Oct-2025 | 398.00 | 400.00 | 390.00 | 392.00 | 1,558,400 | 0 |
| 09-Oct-2025 | 394.00 | 410.00 | 392.00 | 398.00 | 2,877,900 | 0 |
| 08-Oct-2025 | 390.00 | 408.00 | 388.00 | 398.00 | 3,259,400 | 0 |
| 07-Oct-2025 | 430.00 | 430.00 | 382.00 | 388.00 | 7,713,300 | 0 |
| 06-Oct-2025 | 448.00 | 460.00 | 422.00 | 422.00 | 6,823,200 | 0 |
| 03-Oct-2025 | 422.00 | 448.00 | 408.00 | 438.00 | 7,944,600 | 0 |
| 02-Oct-2025 | 378.00 | 466.00 | 376.00 | 426.00 | 18,428,800 | 0 |
| 01-Oct-2025 | 392.00 | 392.00 | 380.00 | 382.00 | 474,500 | 0 |
| 30-Sep-2025 | 398.00 | 404.00 | 376.00 | 386.00 | 4,043,400 | 0 |
| 29-Sep-2025 | 388.00 | 408.00 | 388.00 | 398.00 | 4,790,400 | 0 |
| 26-Sep-2025 | 384.00 | 386.00 | 380.00 | 386.00 | 1,697,000 | 0 |
| 25-Sep-2025 | 388.00 | 388.00 | 378.00 | 384.00 | 967,000 | 0 |
| 24-Sep-2025 | 388.00 | 390.00 | 380.00 | 382.00 | 1,146,000 | 0 |
| 23-Sep-2025 | 390.00 | 390.00 | 380.00 | 388.00 | 1,723,700 | 0 |
| 22-Sep-2025 | 382.00 | 386.00 | 376.00 | 380.00 | 910,700 | 0 |
| 19-Sep-2025 | 388.00 | 390.00 | 382.00 | 382.00 | 1,790,000 | 0 |
| 18-Sep-2025 | 380.00 | 386.00 | 380.00 | 384.00 | 1,080,400 | 0 |
| 17-Sep-2025 | 386.00 | 390.00 | 374.00 | 380.00 | 2,582,900 | 0 |
| 16-Sep-2025 | 384.00 | 384.00 | 370.00 | 380.00 | 974,800 | 0 |
| 15-Sep-2025 | 390.00 | 390.00 | 380.00 | 380.00 | 2,074,600 | 0 |
| 12-Sep-2025 | 390.00 | 392.00 | 380.00 | 386.00 | 3,505,400 | 0 |
| 11-Sep-2025 | 356.00 | 394.00 | 356.00 | 390.00 | 7,751,500 | 0 |
| 10-Sep-2025 | 384.00 | 384.00 | 346.00 | 362.00 | 3,868,700 | 0 |
| 09-Sep-2025 | 396.00 | 400.00 | 374.00 | 384.00 | 7,205,700 | 0 |
| 08-Sep-2025 | 364.00 | 400.00 | 348.00 | 398.00 | 14,870,400 | 0 |
| 04-Sep-2025 | 338.00 | 390.00 | 338.00 | 360.00 | 10,615,500 | 0 |
| 03-Sep-2025 | 340.00 | 342.00 | 332.00 | 334.00 | 1,562,000 | 0 |
| 02-Sep-2025 | 326.00 | 338.00 | 324.00 | 334.00 | 1,307,400 | 0 |
| 01-Sep-2025 | 330.00 | 330.00 | 290.00 | 324.00 | 2,099,800 | 0 |
| 29-Aug-2025 | 370.00 | 370.00 | 340.00 | 340.00 | 2,976,700 | 0 |
| 28-Aug-2025 | 370.00 | 372.00 | 360.00 | 368.00 | 2,195,800 | 0 |
| 27-Aug-2025 | 360.00 | 372.00 | 360.00 | 366.00 | 2,820,000 | 0 |
| 26-Aug-2025 | 344.00 | 374.00 | 344.00 | 366.00 | 8,324,100 | 0 |
| 25-Aug-2025 | 324.00 | 340.00 | 314.00 | 340.00 | 3,400,000 | 0 |
| 22-Aug-2025 | 336.00 | 336.00 | 322.00 | 322.00 | 2,273,100 | 0 |
| 21-Aug-2025 | 338.00 | 340.00 | 330.00 | 336.00 | 698,800 | 0 |
| 20-Aug-2025 | 336.00 | 338.00 | 328.00 | 336.00 | 2,252,700 | 0 |
| 19-Aug-2025 | 342.00 | 344.00 | 336.00 | 336.00 | 1,160,200 | 0 |
| 15-Aug-2025 | 348.00 | 354.00 | 340.00 | 340.00 | 1,019,200 | 0 |
| 14-Aug-2025 | 346.00 | 354.00 | 336.00 | 346.00 | 2,961,900 | 0 |
| 13-Aug-2025 | 358.00 | 358.00 | 338.00 | 346.00 | 2,906,800 | 0 |
| 12-Aug-2025 | 356.00 | 356.00 | 350.00 | 354.00 | 1,470,300 | 0 |
| 11-Aug-2025 | 358.00 | 370.00 | 350.00 | 354.00 | 1,052,500 | 0 |
| 08-Aug-2025 | 366.00 | 366.00 | 356.00 | 360.00 | 1,256,600 | 0 |
| 07-Aug-2025 | 380.00 | 382.00 | 366.00 | 366.00 | 1,993,000 | 0 |
| 06-Aug-2025 | 364.00 | 382.00 | 358.00 | 378.00 | 2,976,600 | 0 |
| 05-Aug-2025 | 350.00 | 368.00 | 350.00 | 360.00 | 1,491,900 | 0 |
| 04-Aug-2025 | 364.00 | 364.00 | 346.00 | 352.00 | 2,707,400 | 0 |
| 01-Aug-2025 | 374.00 | 378.00 | 358.00 | 364.00 | 2,411,200 | 0 |
| 31-Jul-2025 | 376.00 | 382.00 | 362.00 | 374.00 | 1,045,900 | 0 |
| 30-Jul-2025 | 382.00 | 384.00 | 374.00 | 378.00 | 827,400 | 0 |
| 29-Jul-2025 | 380.00 | 384.00 | 376.00 | 382.00 | 540,900 | 0 |
| 28-Jul-2025 | 380.00 | 386.00 | 376.00 | 380.00 | 755,600 | 0 |
| 25-Jul-2025 | 392.00 | 392.00 | 380.00 | 382.00 | 1,128,400 | 0 |
| 24-Jul-2025 | 386.00 | 394.00 | 384.00 | 388.00 | 2,829,800 | 0 |
| 23-Jul-2025 | 382.00 | 386.00 | 374.00 | 384.00 | 1,654,600 | 0 |
| 22-Jul-2025 | 380.00 | 388.00 | 374.00 | 380.00 | 1,625,000 | 0 |
| 21-Jul-2025 | 380.00 | 380.00 | 366.00 | 376.00 | 3,158,300 | 0 |