| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 54.00 | 55.00 | 53.00 | 54.00 | 6,138,500 | 0 |
| 08-Dec-2025 | 55.00 | 55.00 | 53.00 | 54.00 | 12,570,100 | 0 |
| 05-Dec-2025 | 53.00 | 56.00 | 52.00 | 54.00 | 42,025,400 | 0 |
| 04-Dec-2025 | 53.00 | 54.00 | 52.00 | 53.00 | 6,904,000 | 0 |
| 03-Dec-2025 | 54.00 | 54.00 | 52.00 | 53.00 | 5,059,700 | 0 |
| 02-Dec-2025 | 54.00 | 54.00 | 52.00 | 53.00 | 10,042,100 | 0 |
| 01-Dec-2025 | 52.00 | 54.00 | 51.00 | 53.00 | 13,708,200 | 0 |
| 28-Nov-2025 | 53.00 | 54.00 | 50.00 | 52.00 | 24,675,500 | 0 |
| 27-Nov-2025 | 53.00 | 54.00 | 52.00 | 53.00 | 3,954,500 | 0 |
| 26-Nov-2025 | 54.00 | 54.00 | 53.00 | 53.00 | 2,139,300 | 0 |
| 25-Nov-2025 | 54.00 | 54.00 | 52.00 | 54.00 | 6,708,800 | 0 |
| 24-Nov-2025 | 53.00 | 54.00 | 52.00 | 53.00 | 6,389,600 | 0 |
| 21-Nov-2025 | 54.00 | 54.00 | 53.00 | 53.00 | 12,392,200 | 0 |
| 20-Nov-2025 | 55.00 | 55.00 | 54.00 | 54.00 | 12,666,500 | 0 |
| 19-Nov-2025 | 55.00 | 56.00 | 54.00 | 55.00 | 16,051,800 | 0 |
| 18-Nov-2025 | 55.00 | 56.00 | 54.00 | 55.00 | 2,188,300 | 0 |
| 17-Nov-2025 | 55.00 | 56.00 | 54.00 | 55.00 | 6,298,200 | 0 |
| 14-Nov-2025 | 56.00 | 56.00 | 55.00 | 55.00 | 13,173,100 | 0 |
| 13-Nov-2025 | 55.00 | 58.00 | 54.00 | 56.00 | 54,609,800 | 0 |
| 12-Nov-2025 | 56.00 | 56.00 | 54.00 | 55.00 | 7,604,200 | 0 |
| 11-Nov-2025 | 55.00 | 56.00 | 54.00 | 55.00 | 6,433,400 | 0 |
| 10-Nov-2025 | 56.00 | 56.00 | 54.00 | 55.00 | 14,729,700 | 0 |
| 07-Nov-2025 | 56.00 | 57.00 | 54.00 | 55.00 | 18,636,200 | 0 |
| 06-Nov-2025 | 55.00 | 56.00 | 54.00 | 56.00 | 7,886,000 | 0 |
| 05-Nov-2025 | 54.00 | 58.00 | 54.00 | 55.00 | 28,692,100 | 0 |
| 04-Nov-2025 | 55.00 | 56.00 | 54.00 | 55.00 | 13,213,500 | 0 |
| 03-Nov-2025 | 56.00 | 57.00 | 55.00 | 56.00 | 9,138,100 | 0 |
| 31-Oct-2025 | 57.00 | 57.00 | 55.00 | 56.00 | 7,550,800 | 0 |
| 30-Oct-2025 | 56.00 | 58.00 | 55.00 | 56.00 | 22,279,500 | 0 |
| 29-Oct-2025 | 55.00 | 57.00 | 54.00 | 56.00 | 15,401,200 | 0 |
| 28-Oct-2025 | 55.00 | 55.00 | 54.00 | 54.00 | 6,331,700 | 0 |
| 27-Oct-2025 | 55.00 | 56.00 | 54.00 | 55.00 | 7,686,000 | 0 |
| 24-Oct-2025 | 55.00 | 57.00 | 55.00 | 56.00 | 5,302,500 | 0 |
| 23-Oct-2025 | 55.00 | 56.00 | 54.00 | 55.00 | 6,644,400 | 0 |
| 22-Oct-2025 | 56.00 | 56.00 | 54.00 | 55.00 | 6,583,100 | 0 |
| 21-Oct-2025 | 56.00 | 56.00 | 54.00 | 55.00 | 6,581,800 | 0 |
| 20-Oct-2025 | 55.00 | 56.00 | 54.00 | 56.00 | 8,711,100 | 0 |
| 17-Oct-2025 | 56.00 | 57.00 | 54.00 | 55.00 | 17,548,800 | 0 |
| 16-Oct-2025 | 54.00 | 57.00 | 54.00 | 55.00 | 12,888,900 | 0 |
| 15-Oct-2025 | 57.00 | 58.00 | 54.00 | 54.00 | 22,623,000 | 0 |
| 14-Oct-2025 | 58.00 | 59.00 | 55.00 | 57.00 | 34,440,800 | 0 |
| 13-Oct-2025 | 58.00 | 59.00 | 57.00 | 58.00 | 17,699,600 | 0 |
| 10-Oct-2025 | 59.00 | 60.00 | 57.00 | 58.00 | 28,210,600 | 0 |
| 09-Oct-2025 | 60.00 | 60.00 | 58.00 | 59.00 | 39,079,000 | 0 |
| 08-Oct-2025 | 59.00 | 65.00 | 58.00 | 60.00 | 193,329,700 | 0 |
| 07-Oct-2025 | 57.00 | 60.00 | 56.00 | 58.00 | 62,428,300 | 0 |
| 06-Oct-2025 | 57.00 | 58.00 | 56.00 | 57.00 | 16,767,600 | 0 |
| 03-Oct-2025 | 59.00 | 60.00 | 57.00 | 58.00 | 27,359,200 | 0 |
| 02-Oct-2025 | 60.00 | 61.00 | 58.00 | 59.00 | 45,625,600 | 0 |
| 01-Oct-2025 | 55.00 | 70.00 | 54.00 | 60.00 | 734,231,600 | 0 |
| 30-Sep-2025 | 56.00 | 56.00 | 54.00 | 54.00 | 31,663,700 | 0 |
| 29-Sep-2025 | 56.00 | 56.00 | 54.00 | 56.00 | 13,126,900 | 0 |
| 26-Sep-2025 | 56.00 | 57.00 | 55.00 | 56.00 | 14,876,300 | 0 |
| 25-Sep-2025 | 58.00 | 58.00 | 53.00 | 56.00 | 40,464,800 | 0 |
| 24-Sep-2025 | 60.00 | 60.00 | 57.00 | 58.00 | 23,546,900 | 0 |
| 23-Sep-2025 | 60.00 | 61.00 | 59.00 | 59.00 | 31,431,000 | 0 |
| 22-Sep-2025 | 58.00 | 61.00 | 58.00 | 60.00 | 67,204,600 | 0 |
| 19-Sep-2025 | 58.00 | 60.00 | 58.00 | 58.00 | 21,861,500 | 0 |
| 18-Sep-2025 | 59.00 | 61.00 | 57.00 | 58.00 | 45,336,900 | 0 |
| 17-Sep-2025 | 60.00 | 60.00 | 58.00 | 58.00 | 29,621,200 | 0 |
| 16-Sep-2025 | 59.00 | 61.00 | 58.00 | 59.00 | 35,214,900 | 0 |
| 15-Sep-2025 | 59.00 | 59.00 | 57.00 | 59.00 | 30,516,600 | 0 |
| 12-Sep-2025 | 58.00 | 59.00 | 56.00 | 57.00 | 16,071,800 | 0 |
| 11-Sep-2025 | 58.00 | 59.00 | 57.00 | 57.00 | 26,227,800 | 0 |
| 10-Sep-2025 | 58.00 | 59.00 | 56.00 | 58.00 | 21,890,900 | 0 |
| 09-Sep-2025 | 58.00 | 61.00 | 55.00 | 57.00 | 63,335,200 | 0 |
| 08-Sep-2025 | 58.00 | 64.00 | 57.00 | 57.00 | 144,467,000 | 0 |
| 04-Sep-2025 | 61.00 | 62.00 | 58.00 | 58.00 | 112,307,500 | 0 |
| 03-Sep-2025 | 55.00 | 69.00 | 55.00 | 60.00 | 603,885,300 | 0 |
| 02-Sep-2025 | 53.00 | 57.00 | 53.00 | 55.00 | 112,835,900 | 0 |
| 01-Sep-2025 | 52.00 | 53.00 | 52.00 | 53.00 | 17,210,400 | 0 |
| 29-Aug-2025 | 55.00 | 56.00 | 52.00 | 54.00 | 42,174,300 | 0 |
| 28-Aug-2025 | 53.00 | 58.00 | 51.00 | 54.00 | 159,436,400 | 0 |
| 27-Aug-2025 | 51.00 | 55.00 | 50.00 | 52.00 | 75,314,400 | 0 |
| 26-Aug-2025 | 51.00 | 52.00 | 50.00 | 51.00 | 27,628,100 | 0 |
| 25-Aug-2025 | 51.00 | 51.00 | 50.00 | 51.00 | 5,902,100 | 0 |
| 22-Aug-2025 | 50.00 | 53.00 | 50.00 | 51.00 | 43,111,800 | 0 |
| 21-Aug-2025 | 50.00 | 51.00 | 50.00 | 51.00 | 9,585,400 | 0 |
| 20-Aug-2025 | 51.00 | 52.00 | 50.00 | 50.00 | 28,116,000 | 0 |
| 19-Aug-2025 | 50.00 | 57.00 | 50.00 | 51.00 | 37,544,400 | 0 |
| 15-Aug-2025 | 54.00 | 54.00 | 50.00 | 50.00 | 18,070,600 | 0 |
| 14-Aug-2025 | 56.00 | 61.00 | 53.00 | 54.00 | 50,502,600 | 0 |
| 13-Aug-2025 | 51.00 | 66.00 | 51.00 | 56.00 | 179,036,600 | 0 |
| 12-Aug-2025 | 51.00 | 51.00 | 50.00 | 50.00 | 197,800 | 0 |
| 11-Aug-2025 | 51.00 | 51.00 | 50.00 | 50.00 | 555,700 | 0 |
| 08-Aug-2025 | 50.00 | 51.00 | 50.00 | 51.00 | 761,300 | 0 |
| 07-Aug-2025 | 51.00 | 51.00 | 50.00 | 50.00 | 1,709,200 | 0 |
| 06-Aug-2025 | 50.00 | 51.00 | 50.00 | 51.00 | 427,200 | 0 |
| 05-Aug-2025 | 50.00 | 51.00 | 50.00 | 50.00 | 127,300 | 0 |
| 04-Aug-2025 | 51.00 | 51.00 | 50.00 | 50.00 | 488,400 | 0 |
| 01-Aug-2025 | 50.00 | 51.00 | 50.00 | 51.00 | 674,700 | 0 |
| 31-Jul-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 39,300 | 0 |
| 30-Jul-2025 | 50.00 | 51.00 | 50.00 | 50.00 | 413,800 | 0 |
| 29-Jul-2025 | 51.00 | 51.00 | 50.00 | 51.00 | 1,273,800 | 0 |
| 28-Jul-2025 | 50.00 | 52.00 | 50.00 | 52.00 | 1,013,600 | 0 |
| 25-Jul-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 182,900 | 0 |
| 24-Jul-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 3,200 | 0 |
| 23-Jul-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 326,200 | 0 |
| 22-Jul-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 34,300 | 0 |
| 21-Jul-2025 | 50.00 | 51.00 | 50.00 | 50.00 | 1,151,600 | 0 |