| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 284,900.00 | 284,900.00 | 278,000.00 | 284,750.00 | 3,500 | 0 |
| 03-Oct-2025 | 284,900.00 | 284,900.00 | 277,750.00 | 284,900.00 | 4,500 | 0 |
| 02-Oct-2025 | 289,000.00 | 301,000.00 | 279,975.00 | 284,900.00 | 4,300 | 0 |
| 01-Oct-2025 | 273,650.00 | 284,050.00 | 273,650.00 | 284,050.00 | 3,600 | 0 |
| 30-Sep-2025 | 272,400.00 | 274,000.00 | 272,200.00 | 273,650.00 | 2,300 | 0 |
| 29-Sep-2025 | 293,900.00 | 293,900.00 | 272,350.00 | 274,400.00 | 16,400 | 0 |
| 26-Sep-2025 | 292,350.00 | 296,000.00 | 290,500.00 | 290,500.00 | 3,300 | 0 |
| 25-Sep-2025 | 290,000.00 | 298,375.00 | 290,000.00 | 290,000.00 | 5,500 | 0 |
| 24-Sep-2025 | 300,000.00 | 300,000.00 | 299,800.00 | 299,800.00 | 2,200 | 0 |
| 23-Sep-2025 | 300,000.00 | 300,000.00 | 299,900.00 | 299,975.00 | 1,800 | 0 |
| 22-Sep-2025 | 299,100.00 | 302,400.00 | 299,050.00 | 300,000.00 | 3,900 | 0 |
| 19-Sep-2025 | 299,100.00 | 300,150.00 | 296,025.00 | 299,100.00 | 5,600 | 0 |
| 18-Sep-2025 | 304,000.00 | 304,000.00 | 299,075.00 | 299,100.00 | 10,000 | 0 |
| 17-Sep-2025 | 305,775.00 | 305,775.00 | 304,750.00 | 304,750.00 | 1,200 | 0 |
| 16-Sep-2025 | 303,500.00 | 305,800.00 | 296,000.00 | 305,775.00 | 7,300 | 0 |
| 15-Sep-2025 | 303,250.00 | 303,700.00 | 303,250.00 | 303,500.00 | 2,800 | 0 |
| 12-Sep-2025 | 301,500.00 | 308,100.00 | 301,500.00 | 303,500.00 | 2,700 | 0 |
| 11-Sep-2025 | 307,000.00 | 314,750.00 | 301,000.00 | 301,500.00 | 6,100 | 0 |
| 10-Sep-2025 | 310,000.00 | 310,000.00 | 301,600.00 | 307,000.00 | 6,600 | 0 |
| 09-Sep-2025 | 320,025.00 | 320,025.00 | 315,000.00 | 315,000.00 | 1,400 | 0 |
| 08-Sep-2025 | 325,000.00 | 325,000.00 | 320,000.00 | 320,025.00 | 6,300 | 0 |
| 04-Sep-2025 | 329,925.00 | 329,925.00 | 325,025.00 | 325,025.00 | 2,300 | 0 |
| 03-Sep-2025 | 324,000.00 | 335,000.00 | 324,000.00 | 327,700.00 | 7,300 | 0 |
| 02-Sep-2025 | 330,000.00 | 331,000.00 | 323,125.00 | 323,125.00 | 3,600 | 0 |
| 01-Sep-2025 | 321,500.00 | 340,000.00 | 319,600.00 | 322,400.00 | 22,900 | 0 |
| 29-Aug-2025 | 342,900.00 | 342,900.00 | 340,475.00 | 340,475.00 | 1,900 | 0 |
| 28-Aug-2025 | 325,000.00 | 362,000.00 | 325,000.00 | 342,900.00 | 14,800 | 0 |
| 27-Aug-2025 | 321,900.00 | 335,000.00 | 321,725.00 | 321,750.00 | 4,300 | 0 |
| 26-Aug-2025 | 339,425.00 | 339,425.00 | 321,700.00 | 321,875.00 | 11,800 | 0 |
| 25-Aug-2025 | 340,000.00 | 340,000.00 | 320,200.00 | 320,200.00 | 4,600 | 0 |
| 22-Aug-2025 | 345,100.00 | 345,125.00 | 340,000.00 | 340,000.00 | 2,800 | 0 |
| 21-Aug-2025 | 348,575.00 | 360,050.00 | 345,000.00 | 345,000.00 | 8,000 | 0 |
| 20-Aug-2025 | 344,900.00 | 359,000.00 | 330,900.00 | 348,550.00 | 7,800 | 0 |
| 19-Aug-2025 | 359,925.00 | 370,000.00 | 339,850.00 | 345,000.00 | 18,500 | 0 |
| 15-Aug-2025 | 350,025.00 | 398,000.00 | 302,575.00 | 359,900.00 | 52,400 | 0 |
| 14-Aug-2025 | 312,200.00 | 336,675.00 | 312,200.00 | 336,650.00 | 17,900 | 0 |
| 13-Aug-2025 | 306,075.00 | 306,075.00 | 306,075.00 | 306,075.00 | 16,500 | 0 |
| 12-Aug-2025 | 227,825.00 | 278,250.00 | 227,825.00 | 278,250.00 | 28,800 | 0 |
| 11-Aug-2025 | 252,975.00 | 252,975.00 | 252,975.00 | 252,975.00 | 5,700 | 0 |
| 08-Aug-2025 | 281,075.00 | 281,075.00 | 281,075.00 | 281,075.00 | 2,700 | 0 |
| 07-Aug-2025 | 347,000.00 | 347,000.00 | 312,300.00 | 312,300.00 | 3,600 | 0 |
| 06-Aug-2025 | 346,825.00 | 347,175.00 | 346,825.00 | 347,000.00 | 9,100 | 0 |
| 05-Aug-2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 | 0 |
| 04-Aug-2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 | 0 |
| 01-Aug-2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 | 0 |
| 31-Jul-2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 | 0 |
| 30-Jul-2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 | 0 |
| 29-Jul-2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 | 0 |
| 28-Jul-2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 | 0 |
| 25-Jul-2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 | 0 |
| 24-Jul-2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 | 0 |
| 23-Jul-2025 | 288,950.00 | 346,725.00 | 288,950.00 | 346,725.00 | 68,000 | 0 |
| 22-Jul-2025 | 288,950.00 | 288,950.00 | 288,950.00 | 288,950.00 | 0 | 0 |
| 21-Jul-2025 | 245,000.00 | 293,875.00 | 245,000.00 | 288,950.00 | 26,700 | 0 |
| 18-Jul-2025 | 243,300.00 | 267,900.00 | 243,300.00 | 245,000.00 | 61,400 | 0 |
| 17-Jul-2025 | 202,050.00 | 223,250.00 | 201,600.00 | 223,250.00 | 40,900 | 0 |
| 16-Jul-2025 | 155,100.00 | 186,050.00 | 155,025.00 | 186,050.00 | 22,800 | 0 |
| 15-Jul-2025 | 152,525.00 | 155,050.00 | 152,500.00 | 155,050.00 | 4,600 | 0 |
| 14-Jul-2025 | 151,300.00 | 155,000.00 | 151,300.00 | 152,500.00 | 4,200 | 0 |
| 11-Jul-2025 | 150,800.00 | 151,050.00 | 150,800.00 | 151,050.00 | 600 | 0 |
| 10-Jul-2025 | 150,750.00 | 150,800.00 | 150,750.00 | 150,800.00 | 1,100 | 0 |
| 09-Jul-2025 | 150,675.00 | 150,750.00 | 150,675.00 | 150,750.00 | 700 | 0 |
| 08-Jul-2025 | 150,700.00 | 150,700.00 | 150,675.00 | 150,675.00 | 1,200 | 0 |
| 07-Jul-2025 | 150,375.00 | 151,000.00 | 150,375.00 | 150,700.00 | 1,400 | 0 |
| 04-Jul-2025 | 151,950.00 | 152,000.00 | 150,550.00 | 150,550.00 | 1,900 | 0 |
| 03-Jul-2025 | 151,950.00 | 152,000.00 | 151,900.00 | 151,950.00 | 600 | 0 |
| 02-Jul-2025 | 151,950.00 | 151,950.00 | 150,500.00 | 151,950.00 | 900 | 0 |
| 01-Jul-2025 | 152,500.00 | 152,500.00 | 152,000.00 | 152,000.00 | 500 | 0 |
| 30-Jun-2025 | 152,500.00 | 152,500.00 | 152,000.00 | 152,000.00 | 1,700 | 0 |
| 26-Jun-2025 | 154,000.00 | 154,000.00 | 153,950.00 | 153,950.00 | 700 | 0 |
| 25-Jun-2025 | 150,600.00 | 154,750.00 | 150,600.00 | 154,000.00 | 1,100 | 0 |
| 24-Jun-2025 | 148,025.00 | 150,600.00 | 148,000.00 | 150,600.00 | 1,000 | 0 |
| 23-Jun-2025 | 150,625.00 | 150,625.00 | 148,000.00 | 148,000.00 | 1,200 | 0 |
| 20-Jun-2025 | 151,525.00 | 151,525.00 | 150,650.00 | 150,675.00 | 1,600 | 0 |
| 19-Jun-2025 | 153,000.00 | 153,000.00 | 151,525.00 | 151,525.00 | 800 | 0 |
| 18-Jun-2025 | 153,550.00 | 153,575.00 | 153,000.00 | 153,000.00 | 1,100 | 0 |
| 17-Jun-2025 | 153,700.00 | 153,700.00 | 153,500.00 | 153,500.00 | 1,300 | 0 |
| 16-Jun-2025 | 154,500.00 | 154,500.00 | 153,700.00 | 153,700.00 | 2,500 | 0 |
| 13-Jun-2025 | 152,000.00 | 152,025.00 | 152,000.00 | 152,025.00 | 1,100 | 0 |
| 12-Jun-2025 | 152,000.00 | 152,000.00 | 151,600.00 | 152,000.00 | 2,400 | 0 |
| 11-Jun-2025 | 153,000.00 | 153,525.00 | 152,000.00 | 152,000.00 | 2,900 | 0 |
| 10-Jun-2025 | 151,400.00 | 156,500.00 | 151,350.00 | 153,000.00 | 5,400 | 0 |
| 05-Jun-2025 | 151,525.00 | 151,850.00 | 151,325.00 | 151,400.00 | 5,200 | 0 |
| 04-Jun-2025 | 151,500.00 | 151,550.00 | 151,500.00 | 151,525.00 | 1,900 | 0 |
| 03-Jun-2025 | 156,200.00 | 156,200.00 | 151,300.00 | 151,325.00 | 6,200 | 0 |
| 02-Jun-2025 | 157,200.00 | 158,100.00 | 156,400.00 | 156,400.00 | 5,000 | 0 |
| 28-May-2025 | 158,950.00 | 158,950.00 | 157,000.00 | 157,000.00 | 2,900 | 0 |
| 27-May-2025 | 149,025.00 | 151,025.00 | 149,000.00 | 151,000.00 | 2,100 | 0 |
| 26-May-2025 | 153,100.00 | 153,200.00 | 141,200.00 | 149,000.00 | 6,400 | 0 |
| 23-May-2025 | 153,100.00 | 153,100.00 | 152,850.00 | 153,100.00 | 900 | 0 |
| 22-May-2025 | 155,000.00 | 155,000.00 | 152,550.00 | 152,550.00 | 3,500 | 0 |
| 21-May-2025 | 156,075.00 | 156,075.00 | 151,650.00 | 151,975.00 | 3,800 | 0 |
| 20-May-2025 | 157,800.00 | 157,800.00 | 156,000.00 | 156,000.00 | 3,000 | 0 |
| 19-May-2025 | 158,050.00 | 158,100.00 | 157,800.00 | 157,800.00 | 2,800 | 0 |
| 16-May-2025 | 158,400.00 | 158,400.00 | 157,800.00 | 158,050.00 | 2,800 | 0 |
| 15-May-2025 | 158,425.00 | 158,425.00 | 157,800.00 | 158,400.00 | 4,700 | 0 |
| 14-May-2025 | 158,400.00 | 160,750.00 | 157,050.00 | 158,400.00 | 5,500 | 0 |
| 09-May-2025 | 159,200.00 | 159,200.00 | 158,250.00 | 158,400.00 | 1,900 | 0 |
| 08-May-2025 | 160,000.00 | 160,000.00 | 159,200.00 | 159,225.00 | 1,100 | 0 |
| 07-May-2025 | 157,000.00 | 160,225.00 | 157,000.00 | 160,000.00 | 2,800 | 0 |