| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 372.00 | 372.00 | 366.00 | 368.00 | 1,364,900 | 0 |
| 03-Oct-2025 | 374.00 | 374.00 | 370.00 | 372.00 | 348,600 | 0 |
| 02-Oct-2025 | 372.00 | 374.00 | 368.00 | 372.00 | 179,900 | 0 |
| 01-Oct-2025 | 362.00 | 376.00 | 358.00 | 366.00 | 1,558,800 | 0 |
| 30-Sep-2025 | 360.00 | 370.00 | 356.00 | 360.00 | 1,067,200 | 0 |
| 29-Sep-2025 | 364.00 | 372.00 | 356.00 | 360.00 | 1,016,200 | 0 |
| 26-Sep-2025 | 358.00 | 372.00 | 356.00 | 364.00 | 1,345,500 | 0 |
| 25-Sep-2025 | 370.00 | 370.00 | 356.00 | 362.00 | 959,900 | 0 |
| 24-Sep-2025 | 370.00 | 370.00 | 366.00 | 366.00 | 1,757,900 | 0 |
| 23-Sep-2025 | 366.00 | 374.00 | 364.00 | 370.00 | 493,200 | 0 |
| 22-Sep-2025 | 370.00 | 370.00 | 364.00 | 366.00 | 375,300 | 0 |
| 19-Sep-2025 | 370.00 | 370.00 | 368.00 | 370.00 | 51,100 | 0 |
| 18-Sep-2025 | 370.00 | 370.00 | 366.00 | 370.00 | 261,900 | 0 |
| 17-Sep-2025 | 366.00 | 370.00 | 364.00 | 370.00 | 976,600 | 0 |
| 16-Sep-2025 | 370.00 | 370.00 | 366.00 | 368.00 | 317,600 | 0 |
| 15-Sep-2025 | 366.00 | 374.00 | 362.00 | 370.00 | 698,800 | 0 |
| 12-Sep-2025 | 350.00 | 374.00 | 348.00 | 366.00 | 484,500 | 0 |
| 11-Sep-2025 | 352.00 | 352.00 | 346.00 | 350.00 | 433,600 | 0 |
| 10-Sep-2025 | 356.00 | 358.00 | 352.00 | 352.00 | 130,100 | 0 |
| 09-Sep-2025 | 360.00 | 360.00 | 348.00 | 356.00 | 2,101,500 | 0 |
| 08-Sep-2025 | 368.00 | 370.00 | 360.00 | 360.00 | 961,400 | 0 |
| 04-Sep-2025 | 366.00 | 370.00 | 362.00 | 368.00 | 253,800 | 0 |
| 03-Sep-2025 | 370.00 | 372.00 | 364.00 | 364.00 | 541,400 | 0 |
| 02-Sep-2025 | 368.00 | 368.00 | 364.00 | 368.00 | 65,000 | 0 |
| 01-Sep-2025 | 368.00 | 368.00 | 364.00 | 366.00 | 230,800 | 0 |
| 29-Aug-2025 | 370.00 | 370.00 | 366.00 | 368.00 | 528,600 | 0 |
| 28-Aug-2025 | 372.00 | 380.00 | 370.00 | 372.00 | 438,500 | 0 |
| 27-Aug-2025 | 374.00 | 374.00 | 368.00 | 372.00 | 676,000 | 0 |
| 26-Aug-2025 | 376.00 | 378.00 | 370.00 | 374.00 | 379,000 | 0 |
| 25-Aug-2025 | 372.00 | 378.00 | 370.00 | 374.00 | 651,700 | 0 |
| 22-Aug-2025 | 372.00 | 376.00 | 370.00 | 372.00 | 532,800 | 0 |
| 21-Aug-2025 | 372.00 | 378.00 | 368.00 | 372.00 | 746,600 | 0 |
| 20-Aug-2025 | 376.00 | 376.00 | 372.00 | 372.00 | 455,100 | 0 |
| 19-Aug-2025 | 376.00 | 380.00 | 376.00 | 376.00 | 102,200 | 0 |
| 15-Aug-2025 | 378.00 | 380.00 | 376.00 | 376.00 | 160,200 | 0 |
| 14-Aug-2025 | 378.00 | 380.00 | 376.00 | 376.00 | 276,000 | 0 |
| 13-Aug-2025 | 382.00 | 382.00 | 374.00 | 380.00 | 336,000 | 0 |
| 12-Aug-2025 | 380.00 | 382.00 | 378.00 | 380.00 | 310,000 | 0 |
| 11-Aug-2025 | 380.00 | 384.00 | 380.00 | 382.00 | 43,200 | 0 |
| 08-Aug-2025 | 386.00 | 386.00 | 376.00 | 380.00 | 1,118,200 | 0 |
| 07-Aug-2025 | 390.00 | 392.00 | 384.00 | 384.00 | 416,500 | 0 |
| 06-Aug-2025 | 394.00 | 396.00 | 390.00 | 390.00 | 208,000 | 0 |
| 05-Aug-2025 | 392.00 | 396.00 | 390.00 | 394.00 | 763,600 | 0 |
| 04-Aug-2025 | 390.00 | 394.00 | 386.00 | 394.00 | 725,900 | 0 |
| 01-Aug-2025 | 394.00 | 394.00 | 388.00 | 392.00 | 166,900 | 0 |
| 31-Jul-2025 | 394.00 | 394.00 | 380.00 | 390.00 | 784,600 | 0 |
| 30-Jul-2025 | 382.00 | 396.00 | 382.00 | 386.00 | 238,400 | 0 |
| 29-Jul-2025 | 386.00 | 386.00 | 380.00 | 384.00 | 361,300 | 0 |
| 28-Jul-2025 | 386.00 | 390.00 | 382.00 | 388.00 | 394,300 | 0 |
| 25-Jul-2025 | 382.00 | 394.00 | 382.00 | 386.00 | 268,300 | 0 |
| 24-Jul-2025 | 390.00 | 390.00 | 380.00 | 382.00 | 223,200 | 0 |
| 23-Jul-2025 | 388.00 | 388.00 | 380.00 | 382.00 | 898,100 | 0 |
| 22-Jul-2025 | 392.00 | 394.00 | 386.00 | 388.00 | 377,700 | 0 |
| 21-Jul-2025 | 398.00 | 398.00 | 390.00 | 392.00 | 647,900 | 0 |
| 18-Jul-2025 | 398.00 | 398.00 | 394.00 | 396.00 | 382,500 | 0 |
| 17-Jul-2025 | 400.00 | 400.00 | 394.00 | 398.00 | 252,500 | 0 |
| 16-Jul-2025 | 384.00 | 400.00 | 384.00 | 398.00 | 465,600 | 0 |
| 15-Jul-2025 | 380.00 | 390.00 | 376.00 | 384.00 | 1,738,700 | 0 |
| 14-Jul-2025 | 386.00 | 386.00 | 380.00 | 380.00 | 287,700 | 0 |
| 11-Jul-2025 | 394.00 | 396.00 | 380.00 | 388.00 | 1,675,700 | 0 |
| 10-Jul-2025 | 394.00 | 400.00 | 388.00 | 392.00 | 1,919,500 | 0 |
| 09-Jul-2025 | 400.00 | 400.00 | 392.00 | 392.00 | 2,758,700 | 0 |
| 08-Jul-2025 | 398.00 | 400.00 | 392.00 | 400.00 | 1,694,500 | 0 |
| 07-Jul-2025 | 398.00 | 400.00 | 392.00 | 400.00 | 2,939,400 | 0 |
| 04-Jul-2025 | 400.00 | 400.00 | 392.00 | 400.00 | 1,440,900 | 0 |
| 03-Jul-2025 | 400.00 | 400.00 | 394.00 | 400.00 | 1,013,400 | 0 |
| 02-Jul-2025 | 398.00 | 400.00 | 394.00 | 400.00 | 318,600 | 0 |
| 01-Jul-2025 | 400.00 | 400.00 | 394.00 | 400.00 | 342,700 | 0 |
| 30-Jun-2025 | 400.00 | 400.00 | 390.00 | 400.00 | 1,466,200 | 0 |
| 26-Jun-2025 | 398.00 | 400.00 | 396.00 | 400.00 | 189,100 | 0 |
| 25-Jun-2025 | 398.00 | 400.00 | 396.00 | 400.00 | 383,000 | 0 |
| 24-Jun-2025 | 398.00 | 400.00 | 392.00 | 400.00 | 847,600 | 0 |
| 23-Jun-2025 | 398.00 | 400.00 | 390.00 | 400.00 | 5,143,100 | 0 |
| 20-Jun-2025 | 398.00 | 400.00 | 396.00 | 400.00 | 701,600 | 0 |
| 19-Jun-2025 | 398.00 | 400.00 | 396.00 | 400.00 | 469,700 | 0 |
| 18-Jun-2025 | 400.00 | 400.00 | 396.00 | 400.00 | 152,400 | 0 |
| 17-Jun-2025 | 400.00 | 400.00 | 394.00 | 400.00 | 860,300 | 0 |
| 16-Jun-2025 | 400.00 | 400.00 | 394.00 | 400.00 | 811,600 | 0 |
| 13-Jun-2025 | 398.00 | 400.00 | 392.00 | 400.00 | 1,787,600 | 0 |
| 12-Jun-2025 | 398.00 | 400.00 | 392.00 | 400.00 | 1,548,700 | 0 |
| 11-Jun-2025 | 396.00 | 400.00 | 396.00 | 400.00 | 1,131,200 | 0 |
| 10-Jun-2025 | 398.00 | 400.00 | 390.00 | 400.00 | 3,074,900 | 0 |
| 05-Jun-2025 | 400.00 | 402.00 | 392.00 | 400.00 | 2,314,400 | 0 |
| 04-Jun-2025 | 400.00 | 400.00 | 394.00 | 400.00 | 3,049,100 | 0 |
| 03-Jun-2025 | 400.00 | 402.00 | 394.00 | 402.00 | 2,063,900 | 0 |
| 02-Jun-2025 | 406.00 | 406.00 | 394.00 | 404.00 | 3,410,500 | 0 |
| 28-May-2025 | 400.00 | 408.00 | 400.00 | 406.00 | 1,453,700 | 0 |
| 27-May-2025 | 406.00 | 408.00 | 400.00 | 402.00 | 2,589,500 | 0 |
| 26-May-2025 | 406.00 | 408.00 | 402.00 | 408.00 | 750,700 | 0 |
| 23-May-2025 | 408.00 | 408.00 | 406.00 | 408.00 | 359,500 | 0 |
| 22-May-2025 | 408.00 | 408.00 | 400.00 | 408.00 | 2,054,200 | 0 |
| 21-May-2025 | 406.00 | 408.00 | 398.00 | 408.00 | 4,940,400 | 0 |
| 20-May-2025 | 404.00 | 410.00 | 400.00 | 408.00 | 2,597,000 | 0 |
| 19-May-2025 | 410.00 | 410.00 | 402.00 | 404.00 | 2,308,600 | 0 |
| 16-May-2025 | 406.00 | 410.00 | 402.00 | 410.00 | 2,937,600 | 0 |
| 15-May-2025 | 408.00 | 410.00 | 406.00 | 408.00 | 590,500 | 0 |
| 14-May-2025 | 410.00 | 410.00 | 402.00 | 408.00 | 1,872,200 | 0 |
| 09-May-2025 | 410.00 | 412.00 | 408.00 | 412.00 | 264,500 | 0 |
| 08-May-2025 | 410.00 | 410.00 | 408.00 | 410.00 | 1,193,900 | 0 |
| 07-May-2025 | 408.00 | 410.00 | 406.00 | 410.00 | 742,900 | 0 |