| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 149.00 | 165.00 | 148.00 | 151.00 | 60,353,700 | 0 |
| 03-Oct-2025 | 150.00 | 152.00 | 146.00 | 148.00 | 7,032,200 | 0 |
| 02-Oct-2025 | 150.00 | 151.00 | 145.00 | 150.00 | 9,481,200 | 0 |
| 01-Oct-2025 | 151.00 | 159.00 | 148.00 | 150.00 | 42,014,500 | 0 |
| 30-Sep-2025 | 153.00 | 153.00 | 148.00 | 148.00 | 10,956,100 | 0 |
| 29-Sep-2025 | 148.00 | 154.00 | 146.00 | 151.00 | 8,004,100 | 0 |
| 26-Sep-2025 | 151.00 | 151.00 | 146.00 | 148.00 | 5,515,400 | 0 |
| 25-Sep-2025 | 147.00 | 155.00 | 145.00 | 148.00 | 14,673,100 | 0 |
| 24-Sep-2025 | 150.00 | 150.00 | 145.00 | 147.00 | 6,449,200 | 0 |
| 23-Sep-2025 | 143.00 | 150.00 | 142.00 | 149.00 | 14,946,100 | 0 |
| 22-Sep-2025 | 151.00 | 152.00 | 143.00 | 143.00 | 27,306,900 | 0 |
| 19-Sep-2025 | 150.00 | 153.00 | 149.00 | 150.00 | 5,606,600 | 0 |
| 18-Sep-2025 | 155.00 | 155.00 | 148.00 | 150.00 | 8,797,600 | 0 |
| 17-Sep-2025 | 155.00 | 155.00 | 151.00 | 152.00 | 8,666,900 | 0 |
| 16-Sep-2025 | 156.00 | 160.00 | 152.00 | 154.00 | 15,985,900 | 0 |
| 15-Sep-2025 | 156.00 | 158.00 | 152.00 | 154.00 | 13,687,100 | 0 |
| 12-Sep-2025 | 149.00 | 157.00 | 146.00 | 156.00 | 19,664,700 | 0 |
| 11-Sep-2025 | 152.00 | 153.00 | 145.00 | 147.00 | 17,540,100 | 0 |
| 10-Sep-2025 | 151.00 | 158.00 | 148.00 | 151.00 | 18,051,000 | 0 |
| 09-Sep-2025 | 151.00 | 157.00 | 143.00 | 149.00 | 24,469,000 | 0 |
| 08-Sep-2025 | 154.00 | 166.00 | 150.00 | 150.00 | 56,838,200 | 0 |
| 04-Sep-2025 | 170.00 | 172.00 | 152.00 | 153.00 | 90,352,700 | 0 |
| 03-Sep-2025 | 133.00 | 169.00 | 131.00 | 165.00 | 222,840,800 | 0 |
| 02-Sep-2025 | 135.00 | 136.00 | 130.00 | 132.00 | 20,751,500 | 0 |
| 01-Sep-2025 | 122.00 | 129.00 | 117.00 | 128.00 | 14,208,300 | 0 |
| 29-Aug-2025 | 135.00 | 135.00 | 119.00 | 128.00 | 34,774,000 | 0 |
| 28-Aug-2025 | 130.00 | 140.00 | 130.00 | 135.00 | 57,198,700 | 0 |
| 27-Aug-2025 | 130.00 | 133.00 | 127.00 | 129.00 | 18,661,900 | 0 |
| 26-Aug-2025 | 127.00 | 130.00 | 124.00 | 128.00 | 13,238,600 | 0 |
| 25-Aug-2025 | 123.00 | 132.00 | 123.00 | 127.00 | 35,477,100 | 0 |
| 22-Aug-2025 | 125.00 | 126.00 | 122.00 | 125.00 | 10,751,900 | 0 |
| 21-Aug-2025 | 129.00 | 133.00 | 123.00 | 125.00 | 34,852,100 | 0 |
| 20-Aug-2025 | 121.00 | 133.00 | 121.00 | 128.00 | 85,612,700 | 0 |
| 19-Aug-2025 | 118.00 | 120.00 | 117.00 | 120.00 | 11,488,900 | 0 |
| 15-Aug-2025 | 118.00 | 123.00 | 117.00 | 117.00 | 14,519,700 | 0 |
| 14-Aug-2025 | 117.00 | 120.00 | 116.00 | 118.00 | 8,011,800 | 0 |
| 13-Aug-2025 | 118.00 | 128.00 | 117.00 | 118.00 | 59,081,700 | 0 |
| 12-Aug-2025 | 115.00 | 123.00 | 114.00 | 118.00 | 39,143,900 | 0 |
| 11-Aug-2025 | 115.00 | 115.00 | 112.00 | 115.00 | 12,419,600 | 0 |
| 08-Aug-2025 | 116.00 | 117.00 | 113.00 | 113.00 | 12,215,800 | 0 |
| 07-Aug-2025 | 114.00 | 119.00 | 112.00 | 115.00 | 38,172,800 | 0 |
| 06-Aug-2025 | 114.00 | 114.00 | 110.00 | 112.00 | 14,488,800 | 0 |
| 05-Aug-2025 | 117.00 | 118.00 | 112.00 | 112.00 | 22,845,200 | 0 |
| 04-Aug-2025 | 116.00 | 123.00 | 111.00 | 117.00 | 69,251,600 | 0 |
| 01-Aug-2025 | 130.00 | 134.00 | 111.00 | 114.00 | 179,639,800 | 0 |
| 31-Jul-2025 | 98.00 | 130.00 | 98.00 | 130.00 | 524,638,900 | 0 |
| 30-Jul-2025 | 97.00 | 99.00 | 96.00 | 97.00 | 12,283,600 | 0 |
| 29-Jul-2025 | 94.00 | 97.00 | 94.00 | 95.00 | 9,316,900 | 0 |
| 28-Jul-2025 | 95.00 | 97.00 | 93.00 | 94.00 | 6,369,400 | 0 |
| 25-Jul-2025 | 94.00 | 99.00 | 93.00 | 95.00 | 22,188,100 | 0 |
| 24-Jul-2025 | 92.00 | 94.00 | 92.00 | 93.00 | 4,619,700 | 0 |
| 23-Jul-2025 | 92.00 | 93.00 | 91.00 | 92.00 | 3,025,500 | 0 |
| 22-Jul-2025 | 93.00 | 94.00 | 91.00 | 92.00 | 4,308,900 | 0 |
| 21-Jul-2025 | 94.00 | 95.00 | 92.00 | 93.00 | 5,876,000 | 0 |
| 18-Jul-2025 | 94.00 | 98.00 | 94.00 | 94.00 | 12,582,500 | 0 |
| 17-Jul-2025 | 94.00 | 95.00 | 93.00 | 94.00 | 3,796,200 | 0 |
| 16-Jul-2025 | 92.00 | 95.00 | 91.00 | 92.00 | 4,525,800 | 0 |
| 15-Jul-2025 | 93.00 | 93.00 | 90.00 | 91.00 | 3,700,400 | 0 |
| 14-Jul-2025 | 93.00 | 95.00 | 91.00 | 91.00 | 7,355,600 | 0 |
| 11-Jul-2025 | 94.00 | 96.00 | 92.00 | 93.00 | 9,801,600 | 0 |
| 10-Jul-2025 | 96.00 | 99.00 | 94.00 | 94.00 | 19,800,600 | 0 |
| 09-Jul-2025 | 88.00 | 104.00 | 87.00 | 96.00 | 90,031,200 | 0 |
| 08-Jul-2025 | 87.00 | 89.00 | 87.00 | 87.00 | 3,242,500 | 0 |
| 07-Jul-2025 | 88.00 | 91.00 | 87.00 | 88.00 | 4,497,700 | 0 |
| 04-Jul-2025 | 88.00 | 90.00 | 87.00 | 88.00 | 2,390,400 | 0 |
| 03-Jul-2025 | 89.00 | 89.00 | 85.00 | 87.00 | 5,206,100 | 0 |
| 02-Jul-2025 | 91.00 | 92.00 | 87.00 | 89.00 | 5,710,100 | 0 |
| 01-Jul-2025 | 91.00 | 92.00 | 90.00 | 91.00 | 4,078,900 | 0 |
| 30-Jun-2025 | 91.00 | 94.00 | 90.00 | 91.00 | 5,179,500 | 0 |
| 26-Jun-2025 | 95.00 | 95.00 | 91.00 | 91.00 | 4,920,100 | 0 |
| 25-Jun-2025 | 95.00 | 96.00 | 92.00 | 94.00 | 3,420,500 | 0 |
| 24-Jun-2025 | 98.00 | 99.00 | 93.00 | 94.00 | 6,958,700 | 0 |
| 23-Jun-2025 | 91.00 | 103.00 | 90.00 | 98.00 | 30,926,100 | 0 |
| 20-Jun-2025 | 92.00 | 93.00 | 89.00 | 90.00 | 7,450,700 | 0 |
| 19-Jun-2025 | 96.00 | 97.00 | 93.00 | 94.00 | 12,437,900 | 0 |
| 18-Jun-2025 | 97.00 | 98.00 | 95.00 | 96.00 | 6,804,300 | 0 |
| 17-Jun-2025 | 98.00 | 101.00 | 95.00 | 97.00 | 11,241,000 | 0 |
| 16-Jun-2025 | 97.00 | 102.00 | 97.00 | 98.00 | 33,671,600 | 0 |
| 13-Jun-2025 | 94.00 | 96.00 | 93.00 | 95.00 | 3,867,400 | 0 |
| 12-Jun-2025 | 93.00 | 96.00 | 91.00 | 93.00 | 8,679,800 | 0 |
| 11-Jun-2025 | 92.00 | 93.00 | 91.00 | 93.00 | 3,738,500 | 0 |
| 10-Jun-2025 | 92.00 | 93.00 | 91.00 | 92.00 | 4,188,300 | 0 |
| 05-Jun-2025 | 93.00 | 96.00 | 91.00 | 92.00 | 5,947,300 | 0 |
| 04-Jun-2025 | 94.00 | 95.00 | 91.00 | 92.00 | 7,525,400 | 0 |
| 03-Jun-2025 | 93.00 | 96.00 | 93.00 | 93.00 | 4,493,400 | 0 |
| 02-Jun-2025 | 94.00 | 95.00 | 92.00 | 93.00 | 4,105,700 | 0 |
| 28-May-2025 | 94.00 | 95.00 | 93.00 | 95.00 | 2,814,700 | 0 |
| 27-May-2025 | 93.00 | 95.00 | 92.00 | 94.00 | 3,878,000 | 0 |
| 26-May-2025 | 95.00 | 97.00 | 92.00 | 93.00 | 8,342,400 | 0 |
| 23-May-2025 | 97.00 | 97.00 | 95.00 | 95.00 | 4,090,300 | 0 |
| 22-May-2025 | 98.00 | 99.00 | 95.00 | 96.00 | 7,987,600 | 0 |
| 21-May-2025 | 94.00 | 103.00 | 93.00 | 97.00 | 44,508,000 | 0 |
| 20-May-2025 | 93.00 | 95.00 | 93.00 | 93.00 | 6,059,000 | 0 |
| 19-May-2025 | 95.00 | 96.00 | 91.00 | 93.00 | 9,148,800 | 0 |
| 16-May-2025 | 95.00 | 96.00 | 94.00 | 94.00 | 4,227,700 | 0 |
| 15-May-2025 | 95.00 | 98.00 | 94.00 | 95.00 | 10,387,000 | 0 |
| 14-May-2025 | 96.00 | 98.00 | 93.00 | 95.00 | 9,053,000 | 0 |
| 09-May-2025 | 96.00 | 99.00 | 95.00 | 96.00 | 7,527,800 | 0 |
| 08-May-2025 | 98.00 | 99.00 | 95.00 | 96.00 | 7,750,900 | 0 |
| 07-May-2025 | 98.00 | 101.00 | 98.00 | 98.00 | 10,875,100 | 0 |