| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 18-Jul-2025 | 60.00 | 61.00 | 56.00 | 58.00 | 8,325,688,300 | 0 |
| 17-Jul-2025 | 60.00 | 61.00 | 59.00 | 60.00 | 3,100,097,700 | 0 |
| 16-Jul-2025 | 59.00 | 60.00 | 58.00 | 59.00 | 1,317,626,000 | 0 |
| 15-Jul-2025 | 59.00 | 60.00 | 58.00 | 59.00 | 2,225,600,700 | 0 |
| 14-Jul-2025 | 59.00 | 60.00 | 58.00 | 59.00 | 2,366,012,400 | 0 |
| 11-Jul-2025 | 60.00 | 60.00 | 59.00 | 59.00 | 880,783,400 | 0 |
| 10-Jul-2025 | 60.00 | 60.00 | 59.00 | 60.00 | 859,690,100 | 0 |
| 09-Jul-2025 | 59.00 | 60.00 | 58.00 | 59.00 | 1,312,539,300 | 0 |
| 08-Jul-2025 | 60.00 | 60.00 | 58.00 | 60.00 | 1,498,231,100 | 0 |
| 07-Jul-2025 | 60.00 | 60.00 | 58.00 | 60.00 | 1,635,911,400 | 0 |
| 04-Jul-2025 | 57.00 | 60.00 | 57.00 | 59.00 | 2,412,187,900 | 0 |
| 03-Jul-2025 | 57.00 | 59.00 | 57.00 | 57.00 | 3,172,744,900 | 0 |
| 02-Jul-2025 | 58.00 | 59.00 | 56.00 | 57.00 | 4,064,954,000 | 0 |
| 01-Jul-2025 | 59.00 | 59.00 | 58.00 | 59.00 | 1,089,836,500 | 0 |
| 30-Jun-2025 | 61.00 | 61.00 | 58.00 | 58.00 | 3,299,879,000 | 0 |
| 26-Jun-2025 | 59.00 | 60.00 | 57.00 | 60.00 | 1,759,199,400 | 0 |
| 25-Jun-2025 | 58.00 | 59.00 | 57.00 | 59.00 | 2,379,301,100 | 0 |
| 24-Jun-2025 | 58.00 | 61.00 | 57.00 | 57.00 | 4,670,232,000 | 0 |
| 23-Jun-2025 | 58.00 | 58.00 | 55.00 | 57.00 | 6,601,755,900 | 0 |
| 20-Jun-2025 | 61.00 | 62.00 | 58.00 | 59.00 | 11,574,545,200 | 0 |
| 19-Jun-2025 | 63.00 | 64.00 | 60.00 | 61.00 | 3,974,585,500 | 0 |
| 18-Jun-2025 | 64.00 | 65.00 | 63.00 | 63.00 | 2,434,505,700 | 0 |
| 17-Jun-2025 | 64.00 | 65.00 | 63.00 | 64.00 | 1,211,113,800 | 0 |
| 16-Jun-2025 | 64.00 | 65.00 | 63.00 | 64.00 | 2,745,897,400 | 0 |
| 13-Jun-2025 | 67.00 | 67.00 | 64.00 | 64.00 | 4,201,016,500 | 0 |
| 12-Jun-2025 | 68.00 | 68.00 | 66.00 | 67.00 | 3,337,707,200 | 0 |
| 11-Jun-2025 | 66.00 | 68.00 | 65.00 | 68.00 | 5,158,880,500 | 0 |
| 10-Jun-2025 | 62.00 | 67.00 | 62.00 | 66.00 | 8,602,718,000 | 0 |
| 05-Jun-2025 | 62.00 | 63.00 | 61.00 | 61.00 | 2,076,518,800 | 0 |
| 04-Jun-2025 | 62.00 | 65.00 | 61.00 | 62.00 | 4,930,864,400 | 0 |
| 03-Jun-2025 | 62.00 | 63.00 | 60.00 | 62.00 | 4,777,848,900 | 0 |
| 02-Jun-2025 | 66.00 | 66.00 | 61.00 | 62.00 | 6,575,164,000 | 0 |
| 28-May-2025 | 67.00 | 67.00 | 62.00 | 64.00 | 10,590,370,000 | 0 |
| 27-May-2025 | 68.00 | 68.00 | 64.00 | 66.00 | 9,144,531,100 | 0 |
| 26-May-2025 | 72.00 | 72.00 | 64.00 | 68.00 | 14,901,151,700 | 0 |
| 23-May-2025 | 71.00 | 72.00 | 71.00 | 72.00 | 1,138,400,000 | 0 |
| 22-May-2025 | 71.00 | 72.00 | 70.00 | 72.00 | 3,954,705,700 | 0 |
| 21-May-2025 | 72.00 | 73.00 | 70.00 | 70.00 | 6,245,922,300 | 0 |
| 20-May-2025 | 71.00 | 73.00 | 70.00 | 72.00 | 5,141,754,300 | 0 |
| 19-May-2025 | 73.00 | 73.00 | 70.00 | 71.00 | 6,453,126,500 | 0 |
| 16-May-2025 | 74.00 | 76.00 | 72.00 | 73.00 | 6,456,256,600 | 0 |
| 15-May-2025 | 79.00 | 79.00 | 71.00 | 73.00 | 13,596,210,000 | 0 |
| 14-May-2025 | 81.00 | 83.00 | 78.00 | 79.00 | 6,907,580,600 | 0 |
| 09-May-2025 | 82.00 | 83.00 | 80.00 | 81.00 | 3,082,520,800 | 0 |
| 08-May-2025 | 85.00 | 87.00 | 81.00 | 81.00 | 8,497,274,400 | 0 |
| 07-May-2025 | 83.00 | 84.00 | 82.00 | 84.00 | 2,030,868,500 | 0 |