| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 105.00 | 108.00 | 104.00 | 104.00 | 36,057,000 | 0 |
| 03-Oct-2025 | 103.00 | 105.00 | 102.00 | 105.00 | 62,874,200 | 0 |
| 02-Oct-2025 | 104.00 | 104.00 | 101.00 | 103.00 | 14,282,600 | 0 |
| 01-Oct-2025 | 105.00 | 105.00 | 102.00 | 104.00 | 65,044,800 | 0 |
| 30-Sep-2025 | 105.00 | 106.00 | 103.00 | 105.00 | 17,043,900 | 0 |
| 29-Sep-2025 | 104.00 | 105.00 | 101.00 | 105.00 | 64,160,100 | 0 |
| 26-Sep-2025 | 104.00 | 110.00 | 98.00 | 104.00 | 25,415,700 | 0 |
| 25-Sep-2025 | 103.00 | 107.00 | 98.00 | 104.00 | 97,298,700 | 0 |
| 24-Sep-2025 | 109.00 | 109.00 | 103.00 | 103.00 | 17,789,300 | 0 |
| 23-Sep-2025 | 110.00 | 110.00 | 108.00 | 109.00 | 68,184,500 | 0 |
| 22-Sep-2025 | 110.00 | 111.00 | 107.00 | 110.00 | 17,581,600 | 0 |
| 19-Sep-2025 | 110.00 | 110.00 | 107.00 | 110.00 | 62,607,300 | 0 |
| 18-Sep-2025 | 111.00 | 111.00 | 107.00 | 110.00 | 15,384,700 | 0 |
| 17-Sep-2025 | 112.00 | 113.00 | 108.00 | 111.00 | 63,442,500 | 0 |
| 16-Sep-2025 | 114.00 | 114.00 | 111.00 | 112.00 | 17,096,000 | 0 |
| 15-Sep-2025 | 113.00 | 115.00 | 113.00 | 114.00 | 54,467,800 | 0 |
| 12-Sep-2025 | 116.00 | 116.00 | 113.00 | 113.00 | 19,351,700 | 0 |
| 11-Sep-2025 | 116.00 | 118.00 | 114.00 | 116.00 | 75,176,100 | 0 |
| 10-Sep-2025 | 123.00 | 123.00 | 116.00 | 116.00 | 13,196,500 | 0 |
| 09-Sep-2025 | 125.00 | 129.00 | 121.00 | 123.00 | 67,731,500 | 0 |
| 08-Sep-2025 | 124.00 | 132.00 | 121.00 | 125.00 | 42,434,100 | 0 |
| 04-Sep-2025 | 115.00 | 129.00 | 114.00 | 124.00 | 145,264,700 | 0 |
| 03-Sep-2025 | 115.00 | 121.00 | 111.00 | 115.00 | 41,234,800 | 0 |
| 02-Sep-2025 | 119.00 | 122.00 | 114.00 | 115.00 | 63,867,300 | 0 |
| 01-Sep-2025 | 121.00 | 126.00 | 117.00 | 119.00 | 23,271,800 | 0 |
| 29-Aug-2025 | 128.00 | 131.00 | 111.00 | 125.00 | 52,271,600 | 0 |
| 28-Aug-2025 | 128.00 | 131.00 | 126.00 | 128.00 | 29,487,500 | 0 |
| 27-Aug-2025 | 128.00 | 130.00 | 124.00 | 128.00 | 39,020,300 | 0 |
| 26-Aug-2025 | 130.00 | 130.00 | 126.00 | 128.00 | 29,366,400 | 0 |
| 25-Aug-2025 | 130.00 | 132.00 | 127.00 | 130.00 | 37,965,100 | 0 |
| 22-Aug-2025 | 134.00 | 134.00 | 130.00 | 130.00 | 24,647,500 | 0 |
| 21-Aug-2025 | 130.00 | 138.00 | 128.00 | 134.00 | 87,926,100 | 0 |
| 20-Aug-2025 | 132.00 | 134.00 | 127.00 | 130.00 | 26,645,100 | 0 |
| 19-Aug-2025 | 130.00 | 134.00 | 126.00 | 133.00 | 62,321,600 | 0 |
| 15-Aug-2025 | 136.00 | 136.00 | 129.00 | 130.00 | 23,369,900 | 0 |
| 14-Aug-2025 | 135.00 | 136.00 | 130.00 | 136.00 | 28,684,500 | 0 |
| 13-Aug-2025 | 138.00 | 138.00 | 134.00 | 135.00 | 25,979,800 | 0 |
| 12-Aug-2025 | 137.00 | 139.00 | 133.00 | 138.00 | 34,330,300 | 0 |
| 11-Aug-2025 | 135.00 | 140.00 | 132.00 | 137.00 | 27,102,800 | 0 |
| 08-Aug-2025 | 130.00 | 142.00 | 128.00 | 135.00 | 49,636,000 | 0 |
| 07-Aug-2025 | 131.00 | 131.00 | 128.00 | 130.00 | 19,530,000 | 0 |
| 06-Aug-2025 | 132.00 | 132.00 | 129.00 | 131.00 | 25,746,500 | 0 |
| 05-Aug-2025 | 129.00 | 136.00 | 126.00 | 132.00 | 24,486,300 | 0 |
| 04-Aug-2025 | 130.00 | 132.00 | 124.00 | 129.00 | 28,377,200 | 0 |
| 01-Aug-2025 | 128.00 | 130.00 | 125.00 | 130.00 | 15,654,600 | 0 |
| 31-Jul-2025 | 134.00 | 134.00 | 123.00 | 130.00 | 46,902,700 | 0 |
| 30-Jul-2025 | 133.00 | 135.00 | 129.00 | 134.00 | 16,317,800 | 0 |
| 29-Jul-2025 | 133.00 | 136.00 | 131.00 | 133.00 | 31,409,500 | 0 |
| 28-Jul-2025 | 134.00 | 135.00 | 129.00 | 133.00 | 16,705,800 | 0 |
| 25-Jul-2025 | 134.00 | 139.00 | 131.00 | 134.00 | 42,511,100 | 0 |
| 24-Jul-2025 | 128.00 | 145.00 | 128.00 | 134.00 | 48,180,200 | 0 |
| 23-Jul-2025 | 132.00 | 134.00 | 127.00 | 128.00 | 35,447,900 | 0 |
| 22-Jul-2025 | 130.00 | 137.00 | 124.00 | 132.00 | 15,978,000 | 0 |
| 21-Jul-2025 | 117.00 | 147.00 | 115.00 | 130.00 | 136,809,100 | 0 |
| 18-Jul-2025 | 115.00 | 120.00 | 111.00 | 117.00 | 10,022,300 | 0 |
| 17-Jul-2025 | 114.00 | 125.00 | 112.00 | 115.00 | 39,072,400 | 0 |
| 16-Jul-2025 | 118.00 | 118.00 | 114.00 | 114.00 | 3,293,700 | 0 |
| 15-Jul-2025 | 119.00 | 119.00 | 111.00 | 118.00 | 24,858,900 | 0 |
| 14-Jul-2025 | 108.00 | 122.00 | 105.00 | 119.00 | 66,304,700 | 0 |
| 11-Jul-2025 | 110.00 | 110.00 | 106.00 | 108.00 | 3,604,200 | 0 |
| 10-Jul-2025 | 113.00 | 113.00 | 108.00 | 110.00 | 6,140,800 | 0 |
| 09-Jul-2025 | 117.00 | 117.00 | 112.00 | 113.00 | 22,356,900 | 0 |
| 08-Jul-2025 | 120.00 | 120.00 | 116.00 | 117.00 | 7,031,200 | 0 |
| 07-Jul-2025 | 121.00 | 125.00 | 113.00 | 120.00 | 46,048,600 | 0 |
| 04-Jul-2025 | 124.00 | 124.00 | 120.00 | 121.00 | 15,224,600 | 0 |
| 03-Jul-2025 | 119.00 | 125.00 | 116.00 | 124.00 | 46,361,000 | 0 |
| 02-Jul-2025 | 117.00 | 121.00 | 113.00 | 119.00 | 25,631,000 | 0 |
| 01-Jul-2025 | 122.00 | 122.00 | 116.00 | 117.00 | 12,911,100 | 0 |
| 30-Jun-2025 | 113.00 | 125.00 | 111.00 | 122.00 | 107,763,200 | 0 |
| 26-Jun-2025 | 112.00 | 114.00 | 108.00 | 114.00 | 10,873,200 | 0 |
| 25-Jun-2025 | 110.00 | 113.00 | 106.00 | 112.00 | 10,717,000 | 0 |
| 24-Jun-2025 | 101.00 | 110.00 | 97.00 | 110.00 | 37,873,600 | 0 |
| 23-Jun-2025 | 112.00 | 115.00 | 102.00 | 102.00 | 33,269,300 | 0 |
| 20-Jun-2025 | 113.00 | 113.00 | 110.00 | 112.00 | 5,973,400 | 0 |
| 19-Jun-2025 | 108.00 | 119.00 | 107.00 | 113.00 | 198,787,600 | 0 |
| 18-Jun-2025 | 115.00 | 115.00 | 106.00 | 111.00 | 28,601,700 | 0 |
| 17-Jun-2025 | 102.00 | 115.00 | 98.00 | 115.00 | 238,690,100 | 0 |
| 16-Jun-2025 | 95.00 | 102.00 | 94.00 | 102.00 | 26,653,800 | 0 |
| 13-Jun-2025 | 96.00 | 96.00 | 94.00 | 95.00 | 12,702,600 | 0 |
| 12-Jun-2025 | 95.00 | 96.00 | 93.00 | 96.00 | 12,018,300 | 0 |
| 11-Jun-2025 | 94.00 | 95.00 | 92.00 | 95.00 | 22,607,200 | 0 |
| 10-Jun-2025 | 95.00 | 95.00 | 93.00 | 94.00 | 12,311,900 | 0 |
| 05-Jun-2025 | 95.00 | 97.00 | 93.00 | 95.00 | 11,618,600 | 0 |
| 04-Jun-2025 | 96.00 | 97.00 | 94.00 | 95.00 | 11,383,600 | 0 |
| 03-Jun-2025 | 98.00 | 98.00 | 93.00 | 96.00 | 12,031,100 | 0 |
| 02-Jun-2025 | 104.00 | 104.00 | 94.00 | 98.00 | 17,913,400 | 0 |
| 28-May-2025 | 105.00 | 105.00 | 102.00 | 104.00 | 16,393,600 | 0 |
| 27-May-2025 | 104.00 | 106.00 | 101.00 | 105.00 | 23,207,300 | 0 |
| 26-May-2025 | 100.00 | 104.00 | 97.00 | 104.00 | 23,303,800 | 0 |
| 23-May-2025 | 99.00 | 100.00 | 98.00 | 100.00 | 1,523,200 | 0 |
| 22-May-2025 | 106.00 | 106.00 | 98.00 | 101.00 | 20,172,000 | 0 |
| 21-May-2025 | 96.00 | 104.00 | 95.00 | 104.00 | 32,657,300 | 0 |
| 20-May-2025 | 94.00 | 96.00 | 93.00 | 96.00 | 19,606,000 | 0 |
| 19-May-2025 | 95.00 | 96.00 | 92.00 | 94.00 | 17,843,800 | 0 |
| 16-May-2025 | 94.00 | 95.00 | 92.00 | 95.00 | 4,899,900 | 0 |
| 15-May-2025 | 94.00 | 96.00 | 90.00 | 94.00 | 3,516,200 | 0 |
| 14-May-2025 | 95.00 | 97.00 | 88.00 | 94.00 | 19,877,900 | 0 |
| 09-May-2025 | 96.00 | 96.00 | 94.00 | 95.00 | 7,537,900 | 0 |
| 08-May-2025 | 97.00 | 97.00 | 94.00 | 96.00 | 11,486,500 | 0 |
| 07-May-2025 | 96.00 | 97.00 | 94.00 | 97.00 | 10,955,200 | 0 |