| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 104.00 | 110.00 | 104.00 | 106.00 | 31,178,800 | 0 |
| 08-Dec-2025 | 105.00 | 106.00 | 103.00 | 104.00 | 5,911,900 | 0 |
| 05-Dec-2025 | 104.00 | 105.00 | 103.00 | 104.00 | 2,538,900 | 0 |
| 04-Dec-2025 | 105.00 | 105.00 | 102.00 | 104.00 | 5,163,600 | 0 |
| 03-Dec-2025 | 103.00 | 106.00 | 103.00 | 104.00 | 7,551,900 | 0 |
| 02-Dec-2025 | 104.00 | 104.00 | 103.00 | 103.00 | 4,165,800 | 0 |
| 01-Dec-2025 | 103.00 | 104.00 | 102.00 | 104.00 | 6,362,000 | 0 |
| 28-Nov-2025 | 103.00 | 104.00 | 102.00 | 102.00 | 3,361,900 | 0 |
| 27-Nov-2025 | 104.00 | 105.00 | 102.00 | 103.00 | 7,140,000 | 0 |
| 26-Nov-2025 | 105.00 | 106.00 | 103.00 | 105.00 | 6,636,300 | 0 |
| 25-Nov-2025 | 105.00 | 105.00 | 103.00 | 104.00 | 3,019,800 | 0 |
| 24-Nov-2025 | 104.00 | 105.00 | 103.00 | 104.00 | 5,273,900 | 0 |
| 21-Nov-2025 | 105.00 | 106.00 | 103.00 | 104.00 | 3,116,500 | 0 |
| 20-Nov-2025 | 104.00 | 105.00 | 103.00 | 104.00 | 7,487,400 | 0 |
| 19-Nov-2025 | 104.00 | 105.00 | 102.00 | 104.00 | 5,341,100 | 0 |
| 18-Nov-2025 | 104.00 | 106.00 | 104.00 | 104.00 | 4,243,900 | 0 |
| 17-Nov-2025 | 103.00 | 106.00 | 103.00 | 105.00 | 12,705,300 | 0 |
| 14-Nov-2025 | 105.00 | 105.00 | 103.00 | 104.00 | 6,464,100 | 0 |
| 13-Nov-2025 | 106.00 | 107.00 | 104.00 | 105.00 | 6,576,500 | 0 |
| 12-Nov-2025 | 105.00 | 107.00 | 103.00 | 106.00 | 10,419,300 | 0 |
| 11-Nov-2025 | 104.00 | 106.00 | 103.00 | 105.00 | 8,730,100 | 0 |
| 10-Nov-2025 | 106.00 | 108.00 | 104.00 | 104.00 | 3,648,000 | 0 |
| 07-Nov-2025 | 105.00 | 106.00 | 103.00 | 105.00 | 3,419,500 | 0 |
| 06-Nov-2025 | 108.00 | 108.00 | 101.00 | 105.00 | 12,661,300 | 0 |
| 05-Nov-2025 | 109.00 | 109.00 | 106.00 | 108.00 | 3,936,800 | 0 |
| 04-Nov-2025 | 111.00 | 112.00 | 108.00 | 109.00 | 21,458,400 | 0 |
| 03-Nov-2025 | 108.00 | 111.00 | 107.00 | 111.00 | 18,606,600 | 0 |
| 31-Oct-2025 | 107.00 | 113.00 | 106.00 | 107.00 | 21,721,400 | 0 |
| 30-Oct-2025 | 106.00 | 108.00 | 106.00 | 107.00 | 4,880,000 | 0 |
| 29-Oct-2025 | 107.00 | 108.00 | 106.00 | 106.00 | 5,620,200 | 0 |
| 28-Oct-2025 | 106.00 | 108.00 | 105.00 | 106.00 | 6,689,600 | 0 |
| 27-Oct-2025 | 107.00 | 109.00 | 105.00 | 106.00 | 8,697,700 | 0 |
| 24-Oct-2025 | 108.00 | 109.00 | 106.00 | 106.00 | 6,008,800 | 0 |
| 23-Oct-2025 | 109.00 | 110.00 | 106.00 | 108.00 | 7,215,200 | 0 |
| 22-Oct-2025 | 108.00 | 110.00 | 106.00 | 106.00 | 7,635,900 | 0 |
| 21-Oct-2025 | 105.00 | 110.00 | 103.00 | 107.00 | 12,428,000 | 0 |
| 20-Oct-2025 | 102.00 | 104.00 | 99.00 | 102.00 | 13,065,400 | 0 |
| 17-Oct-2025 | 104.00 | 104.00 | 100.00 | 100.00 | 17,351,800 | 0 |
| 16-Oct-2025 | 105.00 | 106.00 | 103.00 | 105.00 | 7,459,200 | 0 |
| 15-Oct-2025 | 104.00 | 107.00 | 103.00 | 104.00 | 13,270,300 | 0 |
| 14-Oct-2025 | 109.00 | 110.00 | 102.00 | 104.00 | 17,453,800 | 0 |
| 13-Oct-2025 | 110.00 | 111.00 | 108.00 | 109.00 | 11,780,500 | 0 |
| 10-Oct-2025 | 112.00 | 114.00 | 110.00 | 111.00 | 11,489,000 | 0 |
| 09-Oct-2025 | 112.00 | 116.00 | 111.00 | 112.00 | 27,761,800 | 0 |
| 08-Oct-2025 | 111.00 | 112.00 | 110.00 | 111.00 | 7,587,200 | 0 |
| 07-Oct-2025 | 114.00 | 114.00 | 110.00 | 111.00 | 16,424,600 | 0 |
| 06-Oct-2025 | 115.00 | 115.00 | 112.00 | 113.00 | 10,690,900 | 0 |
| 03-Oct-2025 | 117.00 | 119.00 | 114.00 | 114.00 | 16,989,400 | 0 |
| 02-Oct-2025 | 112.00 | 122.00 | 112.00 | 117.00 | 51,545,900 | 0 |
| 01-Oct-2025 | 112.00 | 116.00 | 110.00 | 112.00 | 19,804,400 | 0 |
| 30-Sep-2025 | 115.00 | 115.00 | 112.00 | 112.00 | 10,768,500 | 0 |
| 29-Sep-2025 | 112.00 | 115.00 | 112.00 | 115.00 | 5,280,300 | 0 |
| 26-Sep-2025 | 112.00 | 113.00 | 111.00 | 112.00 | 7,208,100 | 0 |
| 25-Sep-2025 | 111.00 | 113.00 | 110.00 | 112.00 | 13,092,700 | 0 |
| 24-Sep-2025 | 115.00 | 115.00 | 111.00 | 111.00 | 15,143,600 | 0 |
| 23-Sep-2025 | 113.00 | 116.00 | 113.00 | 114.00 | 11,699,000 | 0 |
| 22-Sep-2025 | 113.00 | 116.00 | 112.00 | 113.00 | 15,504,300 | 0 |
| 19-Sep-2025 | 117.00 | 118.00 | 112.00 | 113.00 | 25,103,800 | 0 |
| 18-Sep-2025 | 121.00 | 121.00 | 116.00 | 118.00 | 20,221,100 | 0 |
| 17-Sep-2025 | 121.00 | 122.00 | 115.00 | 120.00 | 54,597,200 | 0 |
| 16-Sep-2025 | 119.00 | 127.00 | 119.00 | 120.00 | 49,462,600 | 0 |
| 15-Sep-2025 | 115.00 | 119.00 | 115.00 | 118.00 | 12,351,800 | 0 |
| 12-Sep-2025 | 118.00 | 119.00 | 114.00 | 115.00 | 15,338,000 | 0 |
| 11-Sep-2025 | 118.00 | 121.00 | 117.00 | 117.00 | 23,312,100 | 0 |
| 10-Sep-2025 | 114.00 | 118.00 | 112.00 | 118.00 | 19,709,200 | 0 |
| 09-Sep-2025 | 115.00 | 118.00 | 114.00 | 114.00 | 23,186,400 | 0 |
| 08-Sep-2025 | 120.00 | 128.00 | 115.00 | 115.00 | 92,922,700 | 0 |
| 04-Sep-2025 | 120.00 | 122.00 | 118.00 | 118.00 | 14,288,700 | 0 |
| 03-Sep-2025 | 125.00 | 127.00 | 118.00 | 119.00 | 36,106,200 | 0 |
| 02-Sep-2025 | 125.00 | 125.00 | 120.00 | 125.00 | 29,285,600 | 0 |
| 01-Sep-2025 | 120.00 | 126.00 | 114.00 | 122.00 | 59,626,300 | 0 |
| 29-Aug-2025 | 133.00 | 134.00 | 120.00 | 124.00 | 153,685,000 | 0 |
| 28-Aug-2025 | 114.00 | 139.00 | 110.00 | 135.00 | 483,515,800 | 0 |
| 27-Aug-2025 | 113.00 | 116.00 | 111.00 | 112.00 | 23,930,200 | 0 |
| 26-Aug-2025 | 113.00 | 116.00 | 112.00 | 113.00 | 45,830,600 | 0 |
| 25-Aug-2025 | 108.00 | 114.00 | 108.00 | 112.00 | 60,437,800 | 0 |
| 22-Aug-2025 | 108.00 | 109.00 | 106.00 | 107.00 | 11,623,700 | 0 |
| 21-Aug-2025 | 111.00 | 111.00 | 107.00 | 108.00 | 24,327,200 | 0 |
| 20-Aug-2025 | 103.00 | 111.00 | 103.00 | 110.00 | 50,400,700 | 0 |
| 19-Aug-2025 | 103.00 | 105.00 | 102.00 | 104.00 | 4,234,500 | 0 |
| 15-Aug-2025 | 105.00 | 106.00 | 102.00 | 103.00 | 3,731,000 | 0 |
| 14-Aug-2025 | 106.00 | 107.00 | 104.00 | 104.00 | 5,981,900 | 0 |
| 13-Aug-2025 | 102.00 | 107.00 | 101.00 | 106.00 | 18,889,100 | 0 |
| 12-Aug-2025 | 101.00 | 103.00 | 101.00 | 101.00 | 3,781,400 | 0 |
| 11-Aug-2025 | 102.00 | 103.00 | 100.00 | 101.00 | 7,459,000 | 0 |
| 08-Aug-2025 | 100.00 | 102.00 | 99.00 | 101.00 | 4,787,200 | 0 |
| 07-Aug-2025 | 103.00 | 104.00 | 100.00 | 100.00 | 20,501,600 | 0 |
| 06-Aug-2025 | 104.00 | 105.00 | 102.00 | 103.00 | 8,388,400 | 0 |
| 05-Aug-2025 | 104.00 | 104.00 | 102.00 | 103.00 | 5,552,300 | 0 |
| 04-Aug-2025 | 105.00 | 105.00 | 102.00 | 104.00 | 11,522,700 | 0 |
| 01-Aug-2025 | 103.00 | 105.00 | 102.00 | 105.00 | 14,883,600 | 0 |
| 31-Jul-2025 | 103.00 | 106.00 | 102.00 | 105.00 | 8,461,400 | 0 |
| 30-Jul-2025 | 105.00 | 107.00 | 103.00 | 103.00 | 13,809,100 | 0 |
| 29-Jul-2025 | 108.00 | 109.00 | 105.00 | 107.00 | 6,108,000 | 0 |
| 28-Jul-2025 | 107.00 | 109.00 | 107.00 | 107.00 | 9,372,600 | 0 |
| 25-Jul-2025 | 105.00 | 108.00 | 102.00 | 106.00 | 9,172,000 | 0 |
| 24-Jul-2025 | 102.00 | 105.00 | 101.00 | 105.00 | 11,246,900 | 0 |
| 23-Jul-2025 | 100.00 | 102.00 | 100.00 | 102.00 | 3,656,100 | 0 |
| 22-Jul-2025 | 103.00 | 103.00 | 100.00 | 101.00 | 7,206,500 | 0 |
| 21-Jul-2025 | 100.00 | 102.00 | 98.00 | 101.00 | 7,388,400 | 0 |