| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 72.00 | 73.00 | 69.00 | 71.00 | 6,529,828,600 | 0 |
| 08-Dec-2025 | 65.00 | 71.00 | 65.00 | 70.00 | 13,380,124,800 | 0 |
| 05-Dec-2025 | 64.00 | 65.00 | 63.00 | 64.00 | 1,794,410,100 | 0 |
| 04-Dec-2025 | 64.00 | 65.00 | 64.00 | 64.00 | 1,341,546,300 | 0 |
| 03-Dec-2025 | 65.00 | 66.00 | 64.00 | 64.00 | 1,956,436,600 | 0 |
| 02-Dec-2025 | 67.00 | 67.00 | 64.00 | 65.00 | 4,418,422,800 | 0 |
| 01-Dec-2025 | 64.00 | 67.00 | 64.00 | 67.00 | 4,333,478,300 | 0 |
| 28-Nov-2025 | 65.00 | 66.00 | 64.00 | 64.00 | 2,270,637,900 | 0 |
| 27-Nov-2025 | 64.00 | 66.00 | 63.00 | 65.00 | 2,847,805,200 | 0 |
| 26-Nov-2025 | 65.00 | 66.00 | 64.00 | 65.00 | 1,781,677,400 | 0 |
| 25-Nov-2025 | 66.00 | 66.00 | 64.00 | 65.00 | 2,198,091,500 | 0 |
| 24-Nov-2025 | 65.00 | 68.00 | 64.00 | 65.00 | 12,188,506,300 | 0 |
| 21-Nov-2025 | 60.00 | 64.00 | 60.00 | 64.00 | 5,357,554,500 | 0 |
| 20-Nov-2025 | 61.00 | 62.00 | 60.00 | 60.00 | 2,875,493,100 | 0 |
| 19-Nov-2025 | 61.00 | 61.00 | 59.00 | 60.00 | 3,613,895,900 | 0 |
| 18-Nov-2025 | 62.00 | 62.00 | 60.00 | 61.00 | 3,441,374,500 | 0 |
| 17-Nov-2025 | 64.00 | 65.00 | 61.00 | 62.00 | 4,772,617,200 | 0 |
| 14-Nov-2025 | 65.00 | 66.00 | 63.00 | 65.00 | 2,688,127,300 | 0 |
| 13-Nov-2025 | 65.00 | 66.00 | 63.00 | 64.00 | 5,228,092,900 | 0 |
| 12-Nov-2025 | 69.00 | 70.00 | 65.00 | 65.00 | 6,511,203,800 | 0 |
| 11-Nov-2025 | 68.00 | 70.00 | 65.00 | 67.00 | 10,123,937,400 | 0 |
| 10-Nov-2025 | 64.00 | 69.00 | 64.00 | 67.00 | 14,345,482,000 | 0 |
| 07-Nov-2025 | 61.00 | 63.00 | 60.00 | 61.00 | 3,833,751,700 | 0 |
| 06-Nov-2025 | 62.00 | 63.00 | 60.00 | 61.00 | 2,792,568,800 | 0 |
| 05-Nov-2025 | 57.00 | 63.00 | 56.00 | 62.00 | 11,797,419,300 | 0 |
| 04-Nov-2025 | 59.00 | 60.00 | 57.00 | 57.00 | 2,872,514,200 | 0 |
| 03-Nov-2025 | 60.00 | 60.00 | 58.00 | 59.00 | 1,787,709,700 | 0 |
| 31-Oct-2025 | 60.00 | 61.00 | 58.00 | 60.00 | 4,058,420,600 | 0 |
| 30-Oct-2025 | 58.00 | 60.00 | 57.00 | 60.00 | 10,550,240,400 | 0 |
| 29-Oct-2025 | 55.00 | 56.00 | 55.00 | 56.00 | 924,175,800 | 0 |
| 28-Oct-2025 | 54.00 | 56.00 | 54.00 | 55.00 | 1,717,311,400 | 0 |
| 27-Oct-2025 | 56.00 | 57.00 | 54.00 | 55.00 | 5,325,151,600 | 0 |
| 24-Oct-2025 | 56.00 | 56.00 | 55.00 | 55.00 | 865,633,200 | 0 |
| 23-Oct-2025 | 55.00 | 56.00 | 54.00 | 56.00 | 1,122,900,600 | 0 |
| 22-Oct-2025 | 56.00 | 56.00 | 54.00 | 54.00 | 1,072,230,600 | 0 |
| 21-Oct-2025 | 55.00 | 56.00 | 54.00 | 56.00 | 1,916,916,800 | 0 |
| 20-Oct-2025 | 55.00 | 56.00 | 54.00 | 55.00 | 3,051,389,000 | 0 |
| 17-Oct-2025 | 55.00 | 56.00 | 54.00 | 55.00 | 2,350,367,900 | 0 |
| 16-Oct-2025 | 55.00 | 56.00 | 54.00 | 55.00 | 1,139,962,100 | 0 |
| 15-Oct-2025 | 55.00 | 56.00 | 54.00 | 54.00 | 2,080,781,400 | 0 |
| 14-Oct-2025 | 55.00 | 56.00 | 54.00 | 55.00 | 3,714,251,200 | 0 |
| 13-Oct-2025 | 54.00 | 56.00 | 54.00 | 55.00 | 2,250,752,100 | 0 |
| 10-Oct-2025 | 56.00 | 56.00 | 54.00 | 54.00 | 1,869,557,400 | 0 |
| 09-Oct-2025 | 56.00 | 56.00 | 55.00 | 55.00 | 1,552,248,700 | 0 |
| 08-Oct-2025 | 57.00 | 57.00 | 55.00 | 56.00 | 985,459,900 | 0 |
| 07-Oct-2025 | 57.00 | 58.00 | 56.00 | 56.00 | 2,119,953,500 | 0 |
| 06-Oct-2025 | 58.00 | 60.00 | 57.00 | 57.00 | 4,529,777,600 | 0 |
| 03-Oct-2025 | 55.00 | 58.00 | 54.00 | 57.00 | 8,175,859,900 | 0 |
| 02-Oct-2025 | 55.00 | 55.00 | 54.00 | 54.00 | 1,790,087,100 | 0 |
| 01-Oct-2025 | 55.00 | 55.00 | 53.00 | 55.00 | 3,502,080,800 | 0 |
| 30-Sep-2025 | 56.00 | 57.00 | 54.00 | 54.00 | 3,758,567,500 | 0 |
| 29-Sep-2025 | 57.00 | 58.00 | 56.00 | 56.00 | 1,739,822,200 | 0 |
| 26-Sep-2025 | 55.00 | 57.00 | 55.00 | 57.00 | 3,564,352,500 | 0 |
| 25-Sep-2025 | 53.00 | 57.00 | 53.00 | 55.00 | 6,438,375,700 | 0 |
| 24-Sep-2025 | 54.00 | 54.00 | 53.00 | 53.00 | 1,352,485,600 | 0 |
| 23-Sep-2025 | 54.00 | 55.00 | 53.00 | 54.00 | 4,157,100,100 | 0 |
| 22-Sep-2025 | 55.00 | 55.00 | 54.00 | 54.00 | 2,383,689,900 | 0 |
| 19-Sep-2025 | 56.00 | 56.00 | 55.00 | 55.00 | 8,566,178,900 | 0 |
| 18-Sep-2025 | 57.00 | 58.00 | 55.00 | 56.00 | 3,626,324,000 | 0 |
| 17-Sep-2025 | 56.00 | 57.00 | 56.00 | 57.00 | 1,490,814,900 | 0 |
| 16-Sep-2025 | 57.00 | 57.00 | 55.00 | 57.00 | 5,081,307,500 | 0 |
| 15-Sep-2025 | 57.00 | 58.00 | 56.00 | 57.00 | 1,680,677,100 | 0 |
| 12-Sep-2025 | 57.00 | 58.00 | 56.00 | 57.00 | 1,246,327,000 | 0 |
| 11-Sep-2025 | 57.00 | 58.00 | 56.00 | 57.00 | 2,362,188,800 | 0 |
| 10-Sep-2025 | 57.00 | 57.00 | 56.00 | 56.00 | 1,414,873,900 | 0 |
| 09-Sep-2025 | 58.00 | 58.00 | 56.00 | 56.00 | 3,224,398,200 | 0 |
| 08-Sep-2025 | 59.00 | 60.00 | 58.00 | 58.00 | 1,947,303,100 | 0 |
| 04-Sep-2025 | 58.00 | 59.00 | 57.00 | 59.00 | 1,621,019,900 | 0 |
| 03-Sep-2025 | 58.00 | 59.00 | 57.00 | 58.00 | 1,273,540,500 | 0 |
| 02-Sep-2025 | 58.00 | 59.00 | 57.00 | 58.00 | 1,376,538,200 | 0 |
| 01-Sep-2025 | 57.00 | 58.00 | 56.00 | 58.00 | 2,405,006,300 | 0 |
| 29-Aug-2025 | 60.00 | 60.00 | 58.00 | 58.00 | 3,597,693,700 | 0 |
| 28-Aug-2025 | 60.00 | 60.00 | 59.00 | 59.00 | 911,818,300 | 0 |
| 27-Aug-2025 | 61.00 | 61.00 | 60.00 | 60.00 | 1,096,892,600 | 0 |
| 26-Aug-2025 | 60.00 | 61.00 | 59.00 | 61.00 | 7,395,943,700 | 0 |
| 25-Aug-2025 | 61.00 | 62.00 | 60.00 | 60.00 | 1,569,532,300 | 0 |
| 22-Aug-2025 | 60.00 | 62.00 | 60.00 | 61.00 | 2,296,673,100 | 0 |
| 21-Aug-2025 | 61.00 | 62.00 | 59.00 | 61.00 | 2,876,999,000 | 0 |
| 20-Aug-2025 | 61.00 | 61.00 | 60.00 | 61.00 | 1,633,624,900 | 0 |
| 19-Aug-2025 | 63.00 | 63.00 | 59.00 | 61.00 | 4,700,675,900 | 0 |
| 15-Aug-2025 | 63.00 | 63.00 | 61.00 | 62.00 | 2,688,001,200 | 0 |
| 14-Aug-2025 | 65.00 | 66.00 | 62.00 | 62.00 | 3,815,954,900 | 0 |
| 13-Aug-2025 | 67.00 | 67.00 | 63.00 | 64.00 | 3,230,631,400 | 0 |
| 12-Aug-2025 | 62.00 | 65.00 | 62.00 | 65.00 | 1,752,940,900 | 0 |
| 11-Aug-2025 | 62.00 | 63.00 | 61.00 | 62.00 | 1,588,434,100 | 0 |
| 08-Aug-2025 | 63.00 | 64.00 | 61.00 | 62.00 | 1,944,611,300 | 0 |
| 07-Aug-2025 | 65.00 | 66.00 | 63.00 | 63.00 | 2,490,347,000 | 0 |
| 06-Aug-2025 | 65.00 | 66.00 | 64.00 | 65.00 | 1,312,113,200 | 0 |
| 05-Aug-2025 | 64.00 | 65.00 | 63.00 | 65.00 | 1,329,202,900 | 0 |
| 04-Aug-2025 | 65.00 | 65.00 | 63.00 | 63.00 | 1,964,634,100 | 0 |
| 01-Aug-2025 | 65.00 | 67.00 | 63.00 | 65.00 | 3,039,895,900 | 0 |
| 31-Jul-2025 | 65.00 | 66.00 | 63.00 | 65.00 | 6,524,608,400 | 0 |
| 30-Jul-2025 | 59.00 | 64.00 | 58.00 | 64.00 | 6,540,042,400 | 0 |
| 29-Jul-2025 | 59.00 | 60.00 | 58.00 | 59.00 | 1,423,009,300 | 0 |
| 28-Jul-2025 | 58.00 | 60.00 | 58.00 | 59.00 | 3,567,335,000 | 0 |
| 25-Jul-2025 | 59.00 | 59.00 | 57.00 | 58.00 | 5,090,425,000 | 0 |
| 24-Jul-2025 | 59.00 | 60.00 | 58.00 | 59.00 | 3,405,743,000 | 0 |
| 23-Jul-2025 | 58.00 | 60.00 | 58.00 | 60.00 | 3,746,275,900 | 0 |
| 22-Jul-2025 | 57.00 | 59.00 | 57.00 | 58.00 | 2,602,475,000 | 0 |
| 21-Jul-2025 | 58.00 | 59.00 | 56.00 | 57.00 | 3,164,740,000 | 0 |