| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 131.00 | 142.00 | 128.00 | 129.00 | 71,845,900 | 0 |
| 08-Dec-2025 | 133.00 | 134.00 | 130.00 | 131.00 | 7,702,500 | 0 |
| 05-Dec-2025 | 132.00 | 135.00 | 131.00 | 133.00 | 30,827,500 | 0 |
| 04-Dec-2025 | 136.00 | 136.00 | 131.00 | 132.00 | 6,384,100 | 0 |
| 03-Dec-2025 | 133.00 | 137.00 | 131.00 | 135.00 | 37,240,300 | 0 |
| 02-Dec-2025 | 128.00 | 137.00 | 128.00 | 133.00 | 15,999,300 | 0 |
| 01-Dec-2025 | 128.00 | 129.00 | 120.00 | 127.00 | 41,930,600 | 0 |
| 28-Nov-2025 | 128.00 | 129.00 | 126.00 | 128.00 | 8,144,300 | 0 |
| 27-Nov-2025 | 130.00 | 130.00 | 125.00 | 128.00 | 40,273,100 | 0 |
| 26-Nov-2025 | 136.00 | 137.00 | 129.00 | 130.00 | 17,744,500 | 0 |
| 25-Nov-2025 | 139.00 | 139.00 | 135.00 | 135.00 | 29,591,400 | 0 |
| 24-Nov-2025 | 136.00 | 142.00 | 135.00 | 139.00 | 62,210,300 | 0 |
| 21-Nov-2025 | 137.00 | 138.00 | 133.00 | 136.00 | 42,842,900 | 0 |
| 20-Nov-2025 | 131.00 | 140.00 | 128.00 | 137.00 | 130,359,600 | 0 |
| 19-Nov-2025 | 132.00 | 132.00 | 129.00 | 131.00 | 36,395,800 | 0 |
| 18-Nov-2025 | 135.00 | 135.00 | 130.00 | 132.00 | 29,552,300 | 0 |
| 17-Nov-2025 | 130.00 | 144.00 | 126.00 | 135.00 | 127,209,300 | 0 |
| 14-Nov-2025 | 130.00 | 135.00 | 126.00 | 130.00 | 66,618,500 | 0 |
| 13-Nov-2025 | 126.00 | 130.00 | 125.00 | 130.00 | 52,681,400 | 0 |
| 12-Nov-2025 | 128.00 | 128.00 | 125.00 | 126.00 | 39,659,600 | 0 |
| 11-Nov-2025 | 130.00 | 130.00 | 125.00 | 128.00 | 40,471,300 | 0 |
| 10-Nov-2025 | 134.00 | 134.00 | 125.00 | 130.00 | 35,343,700 | 0 |
| 07-Nov-2025 | 133.00 | 138.00 | 132.00 | 134.00 | 48,040,100 | 0 |
| 06-Nov-2025 | 135.00 | 136.00 | 130.00 | 133.00 | 58,074,200 | 0 |
| 05-Nov-2025 | 148.00 | 149.00 | 134.00 | 135.00 | 91,873,200 | 0 |
| 04-Nov-2025 | 132.00 | 152.00 | 123.00 | 148.00 | 315,866,600 | 0 |
| 03-Nov-2025 | 119.00 | 133.00 | 118.00 | 132.00 | 240,463,900 | 0 |
| 31-Oct-2025 | 119.00 | 121.00 | 118.00 | 119.00 | 39,231,600 | 0 |
| 30-Oct-2025 | 119.00 | 120.00 | 115.00 | 119.00 | 43,465,500 | 0 |
| 29-Oct-2025 | 118.00 | 120.00 | 117.00 | 119.00 | 44,129,500 | 0 |
| 28-Oct-2025 | 116.00 | 121.00 | 113.00 | 118.00 | 47,229,300 | 0 |
| 27-Oct-2025 | 119.00 | 119.00 | 113.00 | 116.00 | 49,550,400 | 0 |
| 24-Oct-2025 | 121.00 | 121.00 | 117.00 | 119.00 | 31,120,400 | 0 |
| 23-Oct-2025 | 120.00 | 121.00 | 117.00 | 121.00 | 50,628,200 | 0 |
| 22-Oct-2025 | 118.00 | 120.00 | 115.00 | 120.00 | 56,691,900 | 0 |
| 21-Oct-2025 | 122.00 | 122.00 | 117.00 | 118.00 | 37,847,400 | 0 |
| 20-Oct-2025 | 116.00 | 122.00 | 113.00 | 122.00 | 136,128,000 | 0 |
| 17-Oct-2025 | 114.00 | 118.00 | 111.00 | 116.00 | 122,417,600 | 0 |
| 16-Oct-2025 | 114.00 | 115.00 | 109.00 | 114.00 | 45,576,300 | 0 |
| 15-Oct-2025 | 115.00 | 115.00 | 107.00 | 114.00 | 50,288,000 | 0 |
| 14-Oct-2025 | 124.00 | 135.00 | 108.00 | 115.00 | 129,746,800 | 0 |
| 13-Oct-2025 | 119.00 | 124.00 | 113.00 | 124.00 | 188,858,700 | 0 |
| 10-Oct-2025 | 104.00 | 120.00 | 102.00 | 119.00 | 309,716,600 | 0 |
| 09-Oct-2025 | 103.00 | 104.00 | 101.00 | 104.00 | 58,356,900 | 0 |
| 08-Oct-2025 | 106.00 | 106.00 | 103.00 | 103.00 | 26,033,000 | 0 |
| 07-Oct-2025 | 104.00 | 106.00 | 102.00 | 106.00 | 58,695,900 | 0 |
| 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 |