| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 68.00 | 68.00 | 64.00 | 65.00 | 28,089,400 | 0 |
| 09-Dec-2025 | 68.00 | 68.00 | 66.00 | 68.00 | 10,848,000 | 0 |
| 08-Dec-2025 | 66.00 | 68.00 | 65.00 | 67.00 | 12,677,900 | 0 |
| 05-Dec-2025 | 64.00 | 66.00 | 63.00 | 66.00 | 15,289,300 | 0 |
| 04-Dec-2025 | 63.00 | 64.00 | 62.00 | 64.00 | 6,930,100 | 0 |
| 03-Dec-2025 | 63.00 | 64.00 | 62.00 | 64.00 | 8,353,200 | 0 |
| 02-Dec-2025 | 64.00 | 64.00 | 62.00 | 63.00 | 11,608,500 | 0 |
| 01-Dec-2025 | 66.00 | 66.00 | 62.00 | 64.00 | 17,074,700 | 0 |
| 28-Nov-2025 | 71.00 | 71.00 | 65.00 | 65.00 | 26,249,700 | 0 |
| 27-Nov-2025 | 71.00 | 72.00 | 67.00 | 68.00 | 61,794,200 | 0 |
| 26-Nov-2025 | 66.00 | 79.00 | 63.00 | 71.00 | 298,027,500 | 0 |
| 25-Nov-2025 | 63.00 | 68.00 | 62.00 | 65.00 | 69,258,600 | 0 |
| 24-Nov-2025 | 63.00 | 64.00 | 62.00 | 62.00 | 4,437,500 | 0 |
| 21-Nov-2025 | 63.00 | 63.00 | 62.00 | 63.00 | 767,000 | 0 |
| 20-Nov-2025 | 62.00 | 63.00 | 62.00 | 62.00 | 1,011,900 | 0 |
| 19-Nov-2025 | 62.00 | 63.00 | 61.00 | 62.00 | 2,573,300 | 0 |
| 18-Nov-2025 | 63.00 | 64.00 | 62.00 | 62.00 | 1,971,000 | 0 |
| 17-Nov-2025 | 63.00 | 64.00 | 62.00 | 63.00 | 1,221,600 | 0 |
| 14-Nov-2025 | 64.00 | 64.00 | 63.00 | 63.00 | 1,722,900 | 0 |
| 13-Nov-2025 | 63.00 | 64.00 | 63.00 | 64.00 | 2,096,400 | 0 |
| 12-Nov-2025 | 63.00 | 64.00 | 62.00 | 63.00 | 1,670,400 | 0 |
| 11-Nov-2025 | 64.00 | 65.00 | 63.00 | 63.00 | 3,083,000 | 0 |
| 10-Nov-2025 | 64.00 | 65.00 | 63.00 | 63.00 | 3,357,100 | 0 |
| 07-Nov-2025 | 63.00 | 64.00 | 62.00 | 64.00 | 4,231,000 | 0 |
| 06-Nov-2025 | 63.00 | 64.00 | 62.00 | 63.00 | 4,302,700 | 0 |
| 05-Nov-2025 | 63.00 | 64.00 | 62.00 | 63.00 | 4,095,000 | 0 |
| 04-Nov-2025 | 64.00 | 64.00 | 62.00 | 63.00 | 4,703,900 | 0 |
| 03-Nov-2025 | 64.00 | 66.00 | 63.00 | 64.00 | 7,237,800 | 0 |
| 31-Oct-2025 | 64.00 | 64.00 | 63.00 | 64.00 | 472,500 | 0 |
| 30-Oct-2025 | 64.00 | 64.00 | 63.00 | 64.00 | 1,097,300 | 0 |
| 29-Oct-2025 | 63.00 | 64.00 | 62.00 | 64.00 | 1,492,400 | 0 |
| 28-Oct-2025 | 63.00 | 64.00 | 62.00 | 63.00 | 3,042,400 | 0 |
| 27-Oct-2025 | 63.00 | 63.00 | 61.00 | 63.00 | 4,484,400 | 0 |
| 24-Oct-2025 | 63.00 | 64.00 | 62.00 | 63.00 | 2,456,400 | 0 |
| 23-Oct-2025 | 63.00 | 65.00 | 63.00 | 63.00 | 3,436,800 | 0 |
| 22-Oct-2025 | 64.00 | 64.00 | 62.00 | 63.00 | 12,940,500 | 0 |
| 21-Oct-2025 | 63.00 | 65.00 | 62.00 | 64.00 | 6,997,300 | 0 |
| 20-Oct-2025 | 61.00 | 63.00 | 61.00 | 62.00 | 2,353,900 | 0 |
| 17-Oct-2025 | 62.00 | 62.00 | 61.00 | 61.00 | 3,229,100 | 0 |
| 16-Oct-2025 | 60.00 | 62.00 | 59.00 | 62.00 | 2,815,800 | 0 |
| 15-Oct-2025 | 61.00 | 61.00 | 59.00 | 60.00 | 2,989,900 | 0 |
| 14-Oct-2025 | 62.00 | 63.00 | 60.00 | 60.00 | 3,486,300 | 0 |
| 13-Oct-2025 | 63.00 | 63.00 | 61.00 | 62.00 | 3,068,700 | 0 |
| 10-Oct-2025 | 64.00 | 64.00 | 61.00 | 63.00 | 6,397,100 | 0 |
| 09-Oct-2025 | 62.00 | 64.00 | 61.00 | 63.00 | 8,362,700 | 0 |
| 08-Oct-2025 | 63.00 | 64.00 | 59.00 | 61.00 | 23,295,700 | 0 |
| 07-Oct-2025 | 65.00 | 66.00 | 63.00 | 63.00 | 11,042,300 | 0 |
| 06-Oct-2025 | 65.00 | 65.00 | 63.00 | 65.00 | 8,217,700 | 0 |
| 03-Oct-2025 | 67.00 | 67.00 | 64.00 | 64.00 | 17,217,900 | 0 |
| 02-Oct-2025 | 66.00 | 72.00 | 65.00 | 66.00 | 53,083,000 | 0 |
| 01-Oct-2025 | 67.00 | 67.00 | 65.00 | 66.00 | 3,624,600 | 0 |
| 30-Sep-2025 | 67.00 | 68.00 | 65.00 | 67.00 | 10,306,300 | 0 |
| 29-Sep-2025 | 67.00 | 67.00 | 64.00 | 67.00 | 5,049,900 | 0 |
| 26-Sep-2025 | 68.00 | 68.00 | 66.00 | 66.00 | 6,432,600 | 0 |
| 25-Sep-2025 | 67.00 | 68.00 | 66.00 | 68.00 | 2,727,300 | 0 |
| 24-Sep-2025 | 68.00 | 69.00 | 66.00 | 66.00 | 5,111,600 | 0 |
| 23-Sep-2025 | 68.00 | 69.00 | 64.00 | 67.00 | 12,878,600 | 0 |
| 22-Sep-2025 | 70.00 | 70.00 | 65.00 | 68.00 | 16,994,500 | 0 |
| 19-Sep-2025 | 71.00 | 72.00 | 69.00 | 69.00 | 9,498,300 | 0 |
| 18-Sep-2025 | 73.00 | 79.00 | 71.00 | 71.00 | 47,283,900 | 0 |
| 17-Sep-2025 | 71.00 | 75.00 | 71.00 | 72.00 | 17,780,900 | 0 |
| 16-Sep-2025 | 74.00 | 75.00 | 70.00 | 71.00 | 17,262,500 | 0 |
| 15-Sep-2025 | 70.00 | 74.00 | 70.00 | 73.00 | 12,716,500 | 0 |
| 12-Sep-2025 | 69.00 | 73.00 | 69.00 | 70.00 | 14,218,400 | 0 |
| 11-Sep-2025 | 70.00 | 72.00 | 68.00 | 69.00 | 10,161,100 | 0 |
| 10-Sep-2025 | 67.00 | 72.00 | 67.00 | 69.00 | 11,780,900 | 0 |
| 09-Sep-2025 | 69.00 | 71.00 | 67.00 | 67.00 | 5,280,900 | 0 |
| 08-Sep-2025 | 69.00 | 77.00 | 67.00 | 69.00 | 41,478,400 | 0 |
| 04-Sep-2025 | 68.00 | 69.00 | 66.00 | 68.00 | 7,968,500 | 0 |
| 03-Sep-2025 | 69.00 | 71.00 | 67.00 | 68.00 | 9,454,800 | 0 |
| 02-Sep-2025 | 66.00 | 70.00 | 66.00 | 68.00 | 3,401,000 | 0 |
| 01-Sep-2025 | 66.00 | 68.00 | 63.00 | 66.00 | 8,457,100 | 0 |
| 29-Aug-2025 | 74.00 | 74.00 | 66.00 | 69.00 | 30,321,700 | 0 |
| 28-Aug-2025 | 72.00 | 77.00 | 71.00 | 74.00 | 25,695,500 | 0 |
| 27-Aug-2025 | 73.00 | 75.00 | 71.00 | 72.00 | 7,240,300 | 0 |
| 26-Aug-2025 | 78.00 | 79.00 | 72.00 | 73.00 | 31,009,600 | 0 |
| 25-Aug-2025 | 68.00 | 81.00 | 67.00 | 77.00 | 130,087,800 | 0 |
| 22-Aug-2025 | 64.00 | 73.00 | 63.00 | 68.00 | 96,334,400 | 0 |
| 21-Aug-2025 | 65.00 | 65.00 | 62.00 | 64.00 | 6,634,100 | 0 |
| 20-Aug-2025 | 63.00 | 66.00 | 62.00 | 64.00 | 32,155,700 | 0 |
| 19-Aug-2025 | 63.00 | 64.00 | 62.00 | 63.00 | 4,678,100 | 0 |
| 15-Aug-2025 | 64.00 | 68.00 | 62.00 | 62.00 | 56,707,200 | 0 |
| 14-Aug-2025 | 62.00 | 67.00 | 61.00 | 64.00 | 110,722,100 | 0 |
| 13-Aug-2025 | 62.00 | 63.00 | 60.00 | 61.00 | 11,344,700 | 0 |
| 12-Aug-2025 | 60.00 | 66.00 | 59.00 | 62.00 | 37,719,500 | 0 |
| 11-Aug-2025 | 61.00 | 61.00 | 59.00 | 61.00 | 5,585,100 | 0 |
| 08-Aug-2025 | 60.00 | 62.00 | 59.00 | 61.00 | 3,148,600 | 0 |
| 07-Aug-2025 | 61.00 | 62.00 | 60.00 | 60.00 | 5,182,200 | 0 |
| 06-Aug-2025 | 62.00 | 62.00 | 60.00 | 61.00 | 3,590,200 | 0 |
| 05-Aug-2025 | 62.00 | 63.00 | 60.00 | 62.00 | 5,743,300 | 0 |
| 04-Aug-2025 | 62.00 | 63.00 | 61.00 | 62.00 | 10,735,700 | 0 |
| 01-Aug-2025 | 64.00 | 68.00 | 61.00 | 62.00 | 112,791,200 | 0 |
| 31-Jul-2025 | 63.00 | 65.00 | 62.00 | 63.00 | 22,690,300 | 0 |
| 30-Jul-2025 | 62.00 | 66.00 | 62.00 | 63.00 | 26,349,200 | 0 |
| 29-Jul-2025 | 61.00 | 68.00 | 61.00 | 62.00 | 51,943,500 | 0 |
| 28-Jul-2025 | 63.00 | 63.00 | 61.00 | 61.00 | 6,242,800 | 0 |
| 25-Jul-2025 | 63.00 | 70.00 | 61.00 | 62.00 | 89,968,800 | 0 |
| 24-Jul-2025 | 64.00 | 65.00 | 62.00 | 62.00 | 5,254,200 | 0 |
| 23-Jul-2025 | 63.00 | 64.00 | 61.00 | 64.00 | 5,342,000 | 0 |
| 22-Jul-2025 | 61.00 | 68.00 | 61.00 | 63.00 | 42,607,800 | 0 |