| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Oct-2026 | 4,300.00 | 4,370.00 | 4,160.00 | 4,270.00 | 17,767,400 | 0 |
| 08-Oct-2026 | 4,250.00 | 4,560.00 | 4,250.00 | 4,260.00 | 47,048,500 | 0 |
| 07-Oct-2026 | 4,330.00 | 4,330.00 | 4,220.00 | 4,260.00 | 9,112,100 | 0 |
| 06-Oct-2026 | 4,300.00 | 4,320.00 | 4,260.00 | 4,320.00 | 9,706,500 | 0 |
| 05-Oct-2026 | 4,200.00 | 4,300.00 | 4,170.00 | 4,300.00 | 9,208,500 | 0 |
| 02-Oct-2026 | 4,140.00 | 4,230.00 | 4,130.00 | 4,170.00 | 5,779,600 | 0 |
| 01-Oct-2026 | 4,220.00 | 4,270.00 | 4,100.00 | 4,130.00 | 14,138,200 | 0 |
| 30-Sep-2026 | 4,300.00 | 4,360.00 | 4,220.00 | 4,220.00 | 14,740,000 | 0 |
| 29-Sep-2026 | 4,410.00 | 4,420.00 | 4,200.00 | 4,280.00 | 16,484,400 | 0 |
| 28-Sep-2026 | 4,680.00 | 4,680.00 | 4,400.00 | 4,400.00 | 20,109,500 | 0 |
| 25-Sep-2026 | 4,760.00 | 4,760.00 | 4,680.00 | 4,680.00 | 5,911,900 | 0 |
| 24-Sep-2026 | 4,790.00 | 4,880.00 | 4,720.00 | 4,720.00 | 11,688,800 | 0 |
| 23-Sep-2026 | 4,730.00 | 4,850.00 | 4,720.00 | 4,790.00 | 12,982,700 | 0 |
| 22-Sep-2026 | 4,790.00 | 4,810.00 | 4,670.00 | 4,680.00 | 12,774,900 | 0 |
| 21-Sep-2026 | 4,860.00 | 4,870.00 | 4,750.00 | 4,760.00 | 10,172,800 | 0 |
| 18-Sep-2026 | 4,700.00 | 4,880.00 | 4,700.00 | 4,860.00 | 22,307,800 | 0 |
| 17-Sep-2026 | 4,850.00 | 4,890.00 | 4,660.00 | 4,680.00 | 22,491,400 | 0 |
| 16-Sep-2026 | 4,640.00 | 4,880.00 | 4,600.00 | 4,830.00 | 33,992,100 | 0 |
| 15-Sep-2026 | 4,700.00 | 4,710.00 | 4,630.00 | 4,640.00 | 12,017,400 | 0 |
| 14-Sep-2026 | 4,830.00 | 4,870.00 | 4,630.00 | 4,690.00 | 21,621,900 | 0 |
| 11-Sep-2026 | 4,820.00 | 4,830.00 | 4,690.00 | 4,830.00 | 19,973,900 | 0 |
| 10-Sep-2026 | 4,920.00 | 4,980.00 | 4,810.00 | 4,820.00 | 19,964,900 | 0 |
| 09-Sep-2026 | 4,910.00 | 4,970.00 | 4,840.00 | 4,900.00 | 19,011,200 | 0 |
| 08-Sep-2026 | 4,900.00 | 4,920.00 | 4,820.00 | 4,900.00 | 14,380,900 | 0 |
| 07-Sep-2026 | 4,960.00 | 4,980.00 | 4,840.00 | 4,860.00 | 13,840,300 | 0 |
| 04-Sep-2026 | 4,980.00 | 5,000.00 | 4,950.00 | 4,960.00 | 8,636,800 | 0 |
| 03-Sep-2026 | 4,850.00 | 4,950.00 | 4,850.00 | 4,950.00 | 13,681,500 | 0 |
| 02-Sep-2026 | 5,075.00 | 5,075.00 | 4,790.00 | 4,820.00 | 36,599,100 | 0 |
| 01-Sep-2026 | 5,250.00 | 5,275.00 | 5,050.00 | 5,050.00 | 15,195,100 | 0 |
| 31-Aug-2026 | 5,200.00 | 5,250.00 | 5,175.00 | 5,250.00 | 4,992,400 | 0 |
| 28-Aug-2026 | 5,250.00 | 5,300.00 | 5,175.00 | 5,225.00 | 6,132,000 | 0 |
| 27-Aug-2026 | 5,200.00 | 5,300.00 | 5,150.00 | 5,300.00 | 4,128,900 | 0 |
| 26-Aug-2026 | 5,275.00 | 5,350.00 | 5,150.00 | 5,200.00 | 15,526,000 | 0 |
| 25-Aug-2026 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 0 | 0 |
| 24-Aug-2026 | 5,250.00 | 5,300.00 | 5,150.00 | 5,275.00 | 9,759,400 | 0 |
| 21-Aug-2026 | 5,325.00 | 5,325.00 | 5,150.00 | 5,200.00 | 9,881,100 | 0 |
| 20-Aug-2026 | 5,175.00 | 5,325.00 | 5,175.00 | 5,250.00 | 12,527,000 | 0 |
| 19-Aug-2026 | 5,250.00 | 5,250.00 | 5,050.00 | 5,075.00 | 10,367,400 | 0 |
| 18-Aug-2026 | 5,250.00 | 5,350.00 | 5,200.00 | 5,250.00 | 4,830,900 | 0 |
| 14-Aug-2026 | 5,000.00 | 5,350.00 | 5,000.00 | 5,225.00 | 13,555,800 | 0 |
| 13-Aug-2026 | 5,300.00 | 5,325.00 | 5,000.00 | 5,000.00 | 11,001,400 | 0 |
| 12-Aug-2026 | 5,250.00 | 5,300.00 | 5,200.00 | 5,275.00 | 6,177,900 | 0 |
| 11-Aug-2026 | 5,375.00 | 5,400.00 | 5,175.00 | 5,250.00 | 12,177,500 | 0 |
| 10-Aug-2026 | 5,450.00 | 5,500.00 | 5,325.00 | 5,375.00 | 8,312,200 | 0 |
| 07-Aug-2026 | 5,450.00 | 5,525.00 | 5,300.00 | 5,400.00 | 10,034,800 | 0 |
| 06-Aug-2026 | 5,500.00 | 5,575.00 | 5,375.00 | 5,450.00 | 11,906,100 | 0 |
| 05-Aug-2026 | 5,550.00 | 5,700.00 | 5,350.00 | 5,425.00 | 14,375,900 | 0 |
| 04-Aug-2026 | 5,275.00 | 5,525.00 | 5,250.00 | 5,500.00 | 15,610,600 | 0 |
| 03-Aug-2026 | 5,450.00 | 5,450.00 | 5,150.00 | 5,200.00 | 10,413,200 | 0 |
| 31-Jul-2026 | 5,025.00 | 5,350.00 | 4,950.00 | 5,275.00 | 26,967,100 | 0 |
| 30-Jul-2026 | 4,730.00 | 5,050.00 | 4,730.00 | 4,900.00 | 23,319,700 | 0 |
| 29-Jul-2026 | 4,820.00 | 4,820.00 | 4,630.00 | 4,640.00 | 11,547,900 | 0 |
| 28-Jul-2026 | 4,620.00 | 4,800.00 | 4,620.00 | 4,750.00 | 4,743,100 | 0 |
| 27-Jul-2026 | 4,870.00 | 4,870.00 | 4,750.00 | 4,770.00 | 9,019,900 | 0 |
| 24-Jul-2026 | 5,025.00 | 5,025.00 | 4,820.00 | 4,870.00 | 22,204,100 | 0 |
| 23-Jul-2026 | 5,000.00 | 5,275.00 | 5,000.00 | 5,075.00 | 25,171,600 | 0 |
| 22-Jul-2026 | 4,950.00 | 5,025.00 | 4,920.00 | 5,000.00 | 12,866,600 | 0 |
| 21-Jul-2026 | 4,950.00 | 5,050.00 | 4,910.00 | 4,940.00 | 11,237,700 | 0 |
| 20-Jul-2026 | 4,900.00 | 5,000.00 | 4,900.00 | 4,920.00 | 9,256,800 | 0 |
| 17-Jul-2026 | 4,950.00 | 4,950.00 | 4,870.00 | 4,910.00 | 9,152,000 | 0 |
| 16-Jul-2026 | 4,930.00 | 5,125.00 | 4,880.00 | 4,960.00 | 10,728,300 | 0 |
| 15-Jul-2026 | 4,970.00 | 4,990.00 | 4,840.00 | 4,930.00 | 9,149,000 | 0 |
| 14-Jul-2026 | 4,750.00 | 5,100.00 | 4,750.00 | 4,930.00 | 17,448,000 | 0 |
| 13-Jul-2026 | 4,720.00 | 4,740.00 | 4,600.00 | 4,740.00 | 5,186,000 | 0 |
| 10-Jul-2026 | 4,620.00 | 4,750.00 | 4,620.00 | 4,690.00 | 9,207,500 | 0 |
| 09-Jul-2026 | 4,510.00 | 4,610.00 | 4,460.00 | 4,600.00 | 7,979,100 | 0 |
| 08-Jul-2026 | 4,590.00 | 4,620.00 | 4,500.00 | 4,510.00 | 7,577,500 | 0 |
| 07-Jul-2026 | 4,600.00 | 4,630.00 | 4,500.00 | 4,620.00 | 5,154,700 | 0 |
| 06-Jul-2026 | 4,600.00 | 4,650.00 | 4,540.00 | 4,580.00 | 8,396,800 | 0 |
| 03-Jul-2026 | 4,410.00 | 4,740.00 | 4,410.00 | 4,580.00 | 20,347,400 | 0 |
| 02-Jul-2026 | 4,330.00 | 4,430.00 | 4,280.00 | 4,340.00 | 10,993,500 | 0 |
| 01-Jul-2026 | 4,190.00 | 4,450.00 | 4,170.00 | 4,330.00 | 16,524,900 | 0 |
| 30-Jun-2026 | 4,370.00 | 4,370.00 | 4,120.00 | 4,120.00 | 17,645,700 | 0 |
| 29-Jun-2026 | 4,430.00 | 4,490.00 | 4,330.00 | 4,400.00 | 6,526,600 | 0 |
| 26-Jun-2026 | 4,520.00 | 4,560.00 | 4,330.00 | 4,450.00 | 10,268,200 | 0 |
| 25-Jun-2026 | 4,540.00 | 4,610.00 | 4,460.00 | 4,530.00 | 21,915,900 | 0 |
| 24-Jun-2026 | 4,980.00 | 4,990.00 | 4,590.00 | 4,590.00 | 18,753,600 | 0 |
| 23-Jun-2026 | 5,175.00 | 5,250.00 | 4,910.00 | 4,960.00 | 9,847,000 | 0 |
| 22-Jun-2026 | 5,350.00 | 5,350.00 | 5,125.00 | 5,175.00 | 17,085,200 | 0 |
| 19-Jun-2026 | 5,175.00 | 5,200.00 | 4,990.00 | 5,075.00 | 9,273,300 | 0 |
| 18-Jun-2026 | 5,025.00 | 5,200.00 | 4,910.00 | 5,125.00 | 10,189,800 | 0 |
| 17-Jun-2026 | 5,100.00 | 5,325.00 | 4,960.00 | 4,990.00 | 11,675,000 | 0 |
| 15-Jun-2026 | 4,900.00 | 5,475.00 | 4,840.00 | 5,075.00 | 41,972,300 | 0 |
| 12-Jun-2026 | 4,370.00 | 4,900.00 | 4,370.00 | 4,710.00 | 29,480,800 | 0 |
| 11-Jun-2026 | 4,520.00 | 4,540.00 | 4,240.00 | 4,270.00 | 19,740,700 | 0 |
| 10-Jun-2026 | 4,710.00 | 4,860.00 | 4,530.00 | 4,550.00 | 27,708,400 | 0 |
| 09-Jun-2026 | 4,240.00 | 4,810.00 | 4,160.00 | 4,710.00 | 37,430,700 | 0 |
| 08-Jun-2026 | 4,300.00 | 4,610.00 | 4,090.00 | 4,240.00 | 28,829,500 | 0 |
| 05-Jun-2026 | 4,650.00 | 4,830.00 | 4,430.00 | 4,570.00 | 38,589,600 | 0 |
| 04-Jun-2026 | 4,320.00 | 4,420.00 | 3,960.00 | 4,390.00 | 27,343,000 | 0 |
| 03-Jun-2026 | 4,750.00 | 4,760.00 | 4,120.00 | 4,320.00 | 41,882,600 | 0 |
| 02-Jun-2026 | 4,750.00 | 4,840.00 | 4,580.00 | 4,730.00 | 20,402,000 | 0 |
| 29-May-2026 | 4,630.00 | 4,860.00 | 4,520.00 | 4,730.00 | 64,346,100 | 0 |
| 28-May-2026 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0 | 0 |
| 27-May-2026 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0 | 0 |
| 26-May-2026 | 5,450.00 | 5,450.00 | 4,800.00 | 4,890.00 | 29,821,500 | 0 |
| 25-May-2026 | 5,550.00 | 5,675.00 | 5,450.00 | 5,475.00 | 24,726,100 | 0 |
| 22-May-2026 | 4,660.00 | 5,550.00 | 4,560.00 | 5,550.00 | 68,823,000 | 0 |
| 21-May-2026 | 4,990.00 | 5,000.00 | 4,460.00 | 4,670.00 | 38,577,100 | 0 |
| 20-May-2026 | 4,950.00 | 5,125.00 | 4,690.00 | 4,830.00 | 49,364,400 | 0 |