| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Oct-2026 | 5,100.00 | 5,175.00 | 5,075.00 | 5,150.00 | 556,400 | 0 |
| 08-Oct-2026 | 5,225.00 | 5,225.00 | 5,075.00 | 5,100.00 | 814,900 | 0 |
| 07-Oct-2026 | 5,175.00 | 5,250.00 | 5,150.00 | 5,225.00 | 1,721,400 | 0 |
| 06-Oct-2026 | 5,050.00 | 5,250.00 | 5,050.00 | 5,150.00 | 1,798,000 | 0 |
| 05-Oct-2026 | 5,225.00 | 5,225.00 | 5,025.00 | 5,050.00 | 1,844,300 | 0 |
| 02-Oct-2026 | 4,910.00 | 5,250.00 | 4,900.00 | 5,250.00 | 2,283,900 | 0 |
| 01-Oct-2026 | 5,050.00 | 5,050.00 | 4,910.00 | 4,920.00 | 1,913,400 | 0 |
| 30-Sep-2026 | 5,025.00 | 5,150.00 | 4,910.00 | 5,050.00 | 4,064,700 | 0 |
| 29-Sep-2026 | 5,400.00 | 5,450.00 | 5,350.00 | 5,425.00 | 6,145,300 | 0 |
| 28-Sep-2026 | 5,400.00 | 5,475.00 | 5,325.00 | 5,400.00 | 4,751,500 | 0 |
| 25-Sep-2026 | 5,375.00 | 5,400.00 | 5,325.00 | 5,375.00 | 2,015,300 | 0 |
| 24-Sep-2026 | 5,500.00 | 5,500.00 | 5,325.00 | 5,375.00 | 2,906,300 | 0 |
| 23-Sep-2026 | 5,475.00 | 5,500.00 | 5,300.00 | 5,500.00 | 3,897,400 | 0 |
| 22-Sep-2026 | 5,100.00 | 5,500.00 | 5,100.00 | 5,475.00 | 11,505,100 | 0 |
| 21-Sep-2026 | 4,970.00 | 4,980.00 | 4,910.00 | 4,920.00 | 692,000 | 0 |
| 18-Sep-2026 | 4,980.00 | 4,990.00 | 4,930.00 | 4,960.00 | 869,400 | 0 |
| 17-Sep-2026 | 4,880.00 | 4,960.00 | 4,870.00 | 4,960.00 | 1,316,600 | 0 |
| 16-Sep-2026 | 4,910.00 | 4,920.00 | 4,880.00 | 4,880.00 | 606,100 | 0 |
| 15-Sep-2026 | 4,950.00 | 4,950.00 | 4,900.00 | 4,900.00 | 585,300 | 0 |
| 14-Sep-2026 | 4,930.00 | 4,950.00 | 4,870.00 | 4,950.00 | 1,148,900 | 0 |
| 11-Sep-2026 | 4,910.00 | 4,940.00 | 4,850.00 | 4,930.00 | 1,026,000 | 0 |
| 10-Sep-2026 | 4,970.00 | 5,025.00 | 4,900.00 | 4,910.00 | 1,579,000 | 0 |
| 09-Sep-2026 | 4,900.00 | 4,970.00 | 4,880.00 | 4,970.00 | 1,214,800 | 0 |
| 08-Sep-2026 | 4,880.00 | 4,900.00 | 4,810.00 | 4,900.00 | 967,800 | 0 |
| 07-Sep-2026 | 4,930.00 | 5,025.00 | 4,840.00 | 4,880.00 | 2,674,800 | 0 |
| 04-Sep-2026 | 4,920.00 | 5,000.00 | 4,900.00 | 4,930.00 | 1,768,000 | 0 |
| 03-Sep-2026 | 4,690.00 | 4,920.00 | 4,690.00 | 4,910.00 | 3,391,400 | 0 |
| 02-Sep-2026 | 4,740.00 | 4,750.00 | 4,680.00 | 4,690.00 | 1,122,000 | 0 |
| 01-Sep-2026 | 4,730.00 | 4,750.00 | 4,680.00 | 4,730.00 | 1,623,800 | 0 |
| 31-Aug-2026 | 4,550.00 | 4,790.00 | 4,550.00 | 4,730.00 | 3,411,100 | 0 |
| 28-Aug-2026 | 4,530.00 | 4,550.00 | 4,530.00 | 4,540.00 | 782,400 | 0 |
| 27-Aug-2026 | 4,470.00 | 4,530.00 | 4,450.00 | 4,530.00 | 901,500 | 0 |
| 26-Aug-2026 | 4,510.00 | 4,510.00 | 4,440.00 | 4,470.00 | 957,900 | 0 |
| 24-Aug-2026 | 4,470.00 | 4,520.00 | 4,470.00 | 4,510.00 | 1,384,000 | 0 |
| 21-Aug-2026 | 4,440.00 | 4,480.00 | 4,440.00 | 4,470.00 | 845,400 | 0 |
| 20-Aug-2026 | 4,450.00 | 4,450.00 | 4,410.00 | 4,430.00 | 621,400 | 0 |
| 19-Aug-2026 | 4,450.00 | 4,450.00 | 4,410.00 | 4,430.00 | 782,800 | 0 |
| 18-Aug-2026 | 4,360.00 | 4,480.00 | 4,360.00 | 4,450.00 | 1,358,500 | 0 |
| 14-Aug-2026 | 4,340.00 | 4,360.00 | 4,340.00 | 4,360.00 | 663,600 | 0 |
| 13-Aug-2026 | 4,330.00 | 4,350.00 | 4,330.00 | 4,340.00 | 533,300 | 0 |
| 12-Aug-2026 | 4,300.00 | 4,340.00 | 4,300.00 | 4,330.00 | 591,600 | 0 |
| 11-Aug-2026 | 4,320.00 | 4,330.00 | 4,300.00 | 4,310.00 | 490,900 | 0 |
| 10-Aug-2026 | 4,330.00 | 4,340.00 | 4,310.00 | 4,320.00 | 619,500 | 0 |
| 07-Aug-2026 | 4,330.00 | 4,340.00 | 4,320.00 | 4,330.00 | 540,400 | 0 |
| 06-Aug-2026 | 4,330.00 | 4,340.00 | 4,310.00 | 4,320.00 | 497,900 | 0 |
| 05-Aug-2026 | 4,330.00 | 4,340.00 | 4,320.00 | 4,330.00 | 807,500 | 0 |
| 04-Aug-2026 | 4,310.00 | 4,340.00 | 4,310.00 | 4,330.00 | 530,900 | 0 |
| 03-Aug-2026 | 4,310.00 | 4,340.00 | 4,300.00 | 4,310.00 | 901,200 | 0 |
| 31-Jul-2026 | 4,300.00 | 4,320.00 | 4,290.00 | 4,300.00 | 431,700 | 0 |
| 30-Jul-2026 | 4,250.00 | 4,300.00 | 4,250.00 | 4,300.00 | 445,600 | 0 |
| 29-Jul-2026 | 4,240.00 | 4,270.00 | 4,220.00 | 4,250.00 | 446,600 | 0 |
| 28-Jul-2026 | 4,240.00 | 4,250.00 | 4,200.00 | 4,240.00 | 593,800 | 0 |
| 27-Jul-2026 | 4,270.00 | 4,270.00 | 4,230.00 | 4,240.00 | 691,500 | 0 |
| 24-Jul-2026 | 4,300.00 | 4,310.00 | 4,260.00 | 4,270.00 | 938,100 | 0 |
| 23-Jul-2026 | 4,290.00 | 4,320.00 | 4,290.00 | 4,300.00 | 1,287,300 | 0 |
| 22-Jul-2026 | 4,290.00 | 4,320.00 | 4,290.00 | 4,290.00 | 536,100 | 0 |
| 21-Jul-2026 | 4,280.00 | 4,310.00 | 4,280.00 | 4,290.00 | 497,300 | 0 |
| 20-Jul-2026 | 4,250.00 | 4,320.00 | 4,250.00 | 4,280.00 | 1,291,000 | 0 |
| 17-Jul-2026 | 4,270.00 | 4,280.00 | 4,240.00 | 4,250.00 | 695,700 | 0 |
| 16-Jul-2026 | 4,310.00 | 4,340.00 | 4,270.00 | 4,270.00 | 817,900 | 0 |
| 15-Jul-2026 | 4,270.00 | 4,320.00 | 4,240.00 | 4,310.00 | 852,400 | 0 |
| 14-Jul-2026 | 4,220.00 | 4,340.00 | 4,220.00 | 4,260.00 | 1,644,100 | 0 |
| 13-Jul-2026 | 4,160.00 | 4,230.00 | 4,160.00 | 4,220.00 | 934,100 | 0 |
| 10-Jul-2026 | 4,080.00 | 4,200.00 | 4,070.00 | 4,160.00 | 1,210,800 | 0 |
| 09-Jul-2026 | 4,060.00 | 4,080.00 | 4,060.00 | 4,070.00 | 356,600 | 0 |
| 08-Jul-2026 | 4,040.00 | 4,080.00 | 4,030.00 | 4,060.00 | 699,700 | 0 |
| 07-Jul-2026 | 4,040.00 | 4,050.00 | 4,010.00 | 4,040.00 | 299,700 | 0 |
| 06-Jul-2026 | 4,030.00 | 4,060.00 | 4,010.00 | 4,030.00 | 546,700 | 0 |
| 03-Jul-2026 | 4,010.00 | 4,040.00 | 4,000.00 | 4,030.00 | 491,200 | 0 |
| 02-Jul-2026 | 3,970.00 | 4,030.00 | 3,970.00 | 4,000.00 | 540,100 | 0 |
| 01-Jul-2026 | 3,950.00 | 3,980.00 | 3,930.00 | 3,960.00 | 686,800 | 0 |
| 30-Jun-2026 | 3,980.00 | 3,980.00 | 3,930.00 | 3,960.00 | 1,035,300 | 0 |
| 29-Jun-2026 | 4,000.00 | 4,000.00 | 3,980.00 | 3,980.00 | 769,300 | 0 |
| 26-Jun-2026 | 4,060.00 | 4,060.00 | 3,990.00 | 4,000.00 | 1,046,100 | 0 |
| 25-Jun-2026 | 3,980.00 | 4,070.00 | 3,950.00 | 4,060.00 | 3,255,300 | 0 |
| 24-Jun-2026 | 4,550.00 | 4,570.00 | 4,500.00 | 4,500.00 | 4,601,200 | 0 |
| 23-Jun-2026 | 4,550.00 | 4,560.00 | 4,530.00 | 4,550.00 | 3,037,400 | 0 |
| 22-Jun-2026 | 4,460.00 | 4,540.00 | 4,460.00 | 4,530.00 | 4,084,700 | 0 |
| 19-Jun-2026 | 4,390.00 | 4,480.00 | 4,390.00 | 4,450.00 | 3,302,400 | 0 |
| 18-Jun-2026 | 4,310.00 | 4,360.00 | 4,300.00 | 4,350.00 | 1,398,200 | 0 |
| 17-Jun-2026 | 4,300.00 | 4,380.00 | 4,290.00 | 4,300.00 | 2,463,100 | 0 |
| 15-Jun-2026 | 4,050.00 | 4,300.00 | 4,050.00 | 4,290.00 | 3,162,200 | 0 |
| 12-Jun-2026 | 4,010.00 | 4,050.00 | 4,010.00 | 4,040.00 | 374,600 | 0 |
| 11-Jun-2026 | 4,000.00 | 4,010.00 | 3,980.00 | 4,010.00 | 608,100 | 0 |
| 10-Jun-2026 | 3,940.00 | 4,010.00 | 3,900.00 | 3,990.00 | 714,600 | 0 |
| 09-Jun-2026 | 3,880.00 | 3,950.00 | 3,860.00 | 3,940.00 | 400,800 | 0 |
| 08-Jun-2026 | 3,890.00 | 3,910.00 | 3,830.00 | 3,880.00 | 812,000 | 0 |
| 05-Jun-2026 | 3,900.00 | 3,980.00 | 3,870.00 | 3,890.00 | 511,300 | 0 |
| 04-Jun-2026 | 3,950.00 | 3,950.00 | 3,880.00 | 3,890.00 | 520,900 | 0 |
| 03-Jun-2026 | 4,000.00 | 4,000.00 | 3,950.00 | 3,950.00 | 443,900 | 0 |
| 02-Jun-2026 | 3,970.00 | 4,000.00 | 3,960.00 | 4,000.00 | 418,900 | 0 |
| 29-May-2026 | 3,960.00 | 3,980.00 | 3,960.00 | 3,960.00 | 225,900 | 0 |
| 28-May-2026 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0 | 0 |
| 27-May-2026 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0 | 0 |
| 26-May-2026 | 3,980.00 | 3,990.00 | 3,960.00 | 3,960.00 | 197,100 | 0 |
| 25-May-2026 | 3,960.00 | 3,990.00 | 3,930.00 | 3,980.00 | 449,200 | 0 |
| 22-May-2026 | 3,870.00 | 4,000.00 | 3,850.00 | 3,960.00 | 607,700 | 0 |
| 21-May-2026 | 3,930.00 | 3,930.00 | 3,870.00 | 3,880.00 | 703,100 | 0 |
| 20-May-2026 | 3,980.00 | 3,990.00 | 3,930.00 | 3,940.00 | 709,500 | 0 |
| 19-May-2026 | 4,000.00 | 4,020.00 | 3,970.00 | 3,980.00 | 754,900 | 0 |