| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Oct-2026 | 4,830.00 | 4,870.00 | 4,800.00 | 4,820.00 | 25,070,300 | 0 |
| 08-Oct-2026 | 4,790.00 | 4,890.00 | 4,790.00 | 4,800.00 | 41,894,000 | 0 |
| 07-Oct-2026 | 4,820.00 | 4,830.00 | 4,770.00 | 4,780.00 | 18,474,300 | 0 |
| 06-Oct-2026 | 4,770.00 | 4,850.00 | 4,750.00 | 4,820.00 | 35,508,900 | 0 |
| 05-Oct-2026 | 4,670.00 | 4,770.00 | 4,660.00 | 4,750.00 | 59,753,700 | 0 |
| 02-Oct-2026 | 4,540.00 | 4,630.00 | 4,540.00 | 4,630.00 | 34,548,100 | 0 |
| 01-Oct-2026 | 4,610.00 | 4,640.00 | 4,510.00 | 4,510.00 | 86,157,700 | 0 |
| 30-Sep-2026 | 4,700.00 | 4,780.00 | 4,600.00 | 4,600.00 | 74,750,800 | 0 |
| 29-Sep-2026 | 4,670.00 | 4,730.00 | 4,620.00 | 4,700.00 | 44,529,100 | 0 |
| 28-Sep-2026 | 4,680.00 | 4,740.00 | 4,650.00 | 4,670.00 | 25,788,600 | 0 |
| 25-Sep-2026 | 4,780.00 | 4,790.00 | 4,670.00 | 4,690.00 | 30,912,500 | 0 |
| 24-Sep-2026 | 4,770.00 | 4,810.00 | 4,750.00 | 4,770.00 | 21,665,700 | 0 |
| 23-Sep-2026 | 4,790.00 | 4,820.00 | 4,750.00 | 4,750.00 | 45,765,700 | 0 |
| 22-Sep-2026 | 4,830.00 | 4,880.00 | 4,770.00 | 4,780.00 | 31,702,600 | 0 |
| 21-Sep-2026 | 4,830.00 | 4,870.00 | 4,810.00 | 4,820.00 | 23,075,000 | 0 |
| 18-Sep-2026 | 4,920.00 | 4,940.00 | 4,820.00 | 4,820.00 | 63,499,200 | 0 |
| 17-Sep-2026 | 4,870.00 | 4,920.00 | 4,860.00 | 4,900.00 | 20,770,400 | 0 |
| 16-Sep-2026 | 4,910.00 | 4,910.00 | 4,830.00 | 4,850.00 | 35,084,600 | 0 |
| 15-Sep-2026 | 4,980.00 | 4,980.00 | 4,890.00 | 4,890.00 | 30,001,800 | 0 |
| 14-Sep-2026 | 4,910.00 | 4,990.00 | 4,850.00 | 4,980.00 | 51,166,200 | 0 |
| 11-Sep-2026 | 4,870.00 | 4,910.00 | 4,810.00 | 4,910.00 | 42,109,400 | 0 |
| 10-Sep-2026 | 4,860.00 | 4,910.00 | 4,850.00 | 4,870.00 | 36,057,400 | 0 |
| 09-Sep-2026 | 4,900.00 | 4,920.00 | 4,830.00 | 4,850.00 | 35,658,000 | 0 |
| 08-Sep-2026 | 4,900.00 | 4,930.00 | 4,860.00 | 4,930.00 | 40,418,500 | 0 |
| 07-Sep-2026 | 4,770.00 | 4,910.00 | 4,770.00 | 4,910.00 | 41,646,800 | 0 |
| 04-Sep-2026 | 5,050.00 | 5,050.00 | 4,880.00 | 4,900.00 | 50,573,000 | 0 |
| 03-Sep-2026 | 4,860.00 | 5,050.00 | 4,850.00 | 5,050.00 | 84,978,900 | 0 |
| 02-Sep-2026 | 4,930.00 | 4,940.00 | 4,830.00 | 4,840.00 | 46,788,800 | 0 |
| 01-Sep-2026 | 4,800.00 | 4,930.00 | 4,790.00 | 4,920.00 | 72,626,100 | 0 |
| 31-Aug-2026 | 4,800.00 | 4,830.00 | 4,770.00 | 4,800.00 | 79,688,700 | 0 |
| 28-Aug-2026 | 4,790.00 | 4,860.00 | 4,760.00 | 4,800.00 | 53,631,000 | 0 |
| 27-Aug-2026 | 4,780.00 | 4,810.00 | 4,740.00 | 4,790.00 | 37,802,400 | 0 |
| 26-Aug-2026 | 4,800.00 | 4,810.00 | 4,740.00 | 4,780.00 | 47,671,400 | 0 |
| 25-Aug-2026 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0 | 0 |
| 24-Aug-2026 | 4,800.00 | 4,800.00 | 4,730.00 | 4,790.00 | 35,455,200 | 0 |
| 21-Aug-2026 | 4,840.00 | 4,850.00 | 4,780.00 | 4,780.00 | 48,756,800 | 0 |
| 20-Aug-2026 | 4,750.00 | 4,790.00 | 4,730.00 | 4,790.00 | 40,700,200 | 0 |
| 19-Aug-2026 | 4,790.00 | 4,800.00 | 4,720.00 | 4,730.00 | 44,815,500 | 0 |
| 18-Aug-2026 | 4,800.00 | 4,820.00 | 4,760.00 | 4,790.00 | 59,420,100 | 0 |
| 14-Aug-2026 | 4,800.00 | 4,820.00 | 4,760.00 | 4,780.00 | 31,883,200 | 0 |
| 13-Aug-2026 | 4,880.00 | 4,890.00 | 4,780.00 | 4,800.00 | 48,407,300 | 0 |
| 12-Aug-2026 | 4,870.00 | 4,920.00 | 4,810.00 | 4,860.00 | 62,946,100 | 0 |
| 11-Aug-2026 | 5,000.00 | 5,025.00 | 4,860.00 | 4,870.00 | 49,228,200 | 0 |
| 10-Aug-2026 | 5,100.00 | 5,100.00 | 4,960.00 | 5,000.00 | 70,515,600 | 0 |
| 07-Aug-2026 | 5,050.00 | 5,175.00 | 5,025.00 | 5,100.00 | 34,507,300 | 0 |
| 06-Aug-2026 | 5,050.00 | 5,125.00 | 5,025.00 | 5,100.00 | 53,209,500 | 0 |
| 05-Aug-2026 | 5,150.00 | 5,175.00 | 5,000.00 | 5,025.00 | 49,014,700 | 0 |
| 04-Aug-2026 | 5,050.00 | 5,125.00 | 5,000.00 | 5,125.00 | 39,489,500 | 0 |
| 03-Aug-2026 | 5,275.00 | 5,275.00 | 5,000.00 | 5,050.00 | 30,943,600 | 0 |
| 31-Jul-2026 | 5,000.00 | 5,175.00 | 5,000.00 | 5,100.00 | 46,139,800 | 0 |
| 30-Jul-2026 | 4,920.00 | 4,950.00 | 4,870.00 | 4,950.00 | 33,910,100 | 0 |
| 29-Jul-2026 | 5,000.00 | 5,025.00 | 4,950.00 | 4,960.00 | 23,808,100 | 0 |
| 28-Jul-2026 | 4,920.00 | 5,025.00 | 4,920.00 | 4,970.00 | 34,388,400 | 0 |
| 27-Jul-2026 | 4,950.00 | 4,950.00 | 4,900.00 | 4,910.00 | 21,049,300 | 0 |
| 24-Jul-2026 | 4,980.00 | 4,980.00 | 4,900.00 | 4,980.00 | 73,314,000 | 0 |
| 23-Jul-2026 | 5,150.00 | 5,175.00 | 5,000.00 | 5,000.00 | 66,257,200 | 0 |
| 22-Jul-2026 | 5,150.00 | 5,300.00 | 5,100.00 | 5,150.00 | 93,334,100 | 0 |
| 21-Jul-2026 | 5,100.00 | 5,150.00 | 5,050.00 | 5,100.00 | 40,894,600 | 0 |
| 20-Jul-2026 | 5,125.00 | 5,250.00 | 5,050.00 | 5,050.00 | 67,793,400 | 0 |
| 17-Jul-2026 | 5,125.00 | 5,200.00 | 5,025.00 | 5,100.00 | 65,960,600 | 0 |
| 16-Jul-2026 | 4,850.00 | 5,150.00 | 4,840.00 | 5,100.00 | 72,624,500 | 0 |
| 15-Jul-2026 | 4,880.00 | 4,930.00 | 4,850.00 | 4,850.00 | 37,729,500 | 0 |
| 14-Jul-2026 | 4,850.00 | 4,910.00 | 4,810.00 | 4,880.00 | 50,811,200 | 0 |
| 13-Jul-2026 | 4,810.00 | 4,860.00 | 4,730.00 | 4,850.00 | 43,780,800 | 0 |
| 10-Jul-2026 | 4,850.00 | 4,870.00 | 4,770.00 | 4,810.00 | 24,557,100 | 0 |
| 09-Jul-2026 | 4,900.00 | 4,900.00 | 4,760.00 | 4,880.00 | 43,391,100 | 0 |
| 08-Jul-2026 | 4,930.00 | 4,980.00 | 4,870.00 | 4,890.00 | 44,811,600 | 0 |
| 07-Jul-2026 | 4,790.00 | 4,980.00 | 4,780.00 | 4,930.00 | 44,556,600 | 0 |
| 06-Jul-2026 | 4,810.00 | 4,810.00 | 4,690.00 | 4,780.00 | 31,139,400 | 0 |
| 03-Jul-2026 | 4,600.00 | 4,830.00 | 4,600.00 | 4,810.00 | 24,908,400 | 0 |
| 02-Jul-2026 | 4,620.00 | 4,680.00 | 4,580.00 | 4,580.00 | 52,263,400 | 0 |
| 01-Jul-2026 | 4,530.00 | 4,650.00 | 4,500.00 | 4,600.00 | 30,899,300 | 0 |
| 30-Jun-2026 | 4,710.00 | 4,720.00 | 4,470.00 | 4,520.00 | 81,706,000 | 0 |
| 29-Jun-2026 | 4,770.00 | 4,770.00 | 4,680.00 | 4,710.00 | 25,237,300 | 0 |
| 26-Jun-2026 | 4,920.00 | 4,930.00 | 4,710.00 | 4,760.00 | 64,841,400 | 0 |
| 25-Jun-2026 | 4,640.00 | 4,950.00 | 4,640.00 | 4,920.00 | 88,497,000 | 0 |
| 24-Jun-2026 | 4,830.00 | 4,830.00 | 4,630.00 | 4,640.00 | 53,683,100 | 0 |
| 23-Jun-2026 | 4,730.00 | 4,780.00 | 4,650.00 | 4,680.00 | 57,376,700 | 0 |
| 22-Jun-2026 | 4,880.00 | 4,880.00 | 4,710.00 | 4,730.00 | 46,627,400 | 0 |
| 19-Jun-2026 | 4,770.00 | 4,830.00 | 4,750.00 | 4,810.00 | 229,098,200 | 0 |
| 18-Jun-2026 | 4,800.00 | 4,830.00 | 4,710.00 | 4,770.00 | 60,565,200 | 0 |
| 17-Jun-2026 | 4,880.00 | 4,910.00 | 4,790.00 | 4,800.00 | 72,821,600 | 0 |
| 15-Jun-2026 | 4,900.00 | 4,980.00 | 4,880.00 | 4,890.00 | 89,864,300 | 0 |
| 12-Jun-2026 | 4,760.00 | 4,810.00 | 4,720.00 | 4,740.00 | 66,162,000 | 0 |
| 11-Jun-2026 | 4,700.00 | 4,950.00 | 4,680.00 | 4,700.00 | 85,205,900 | 0 |
| 10-Jun-2026 | 4,650.00 | 4,750.00 | 4,530.00 | 4,700.00 | 91,880,000 | 0 |
| 09-Jun-2026 | 4,360.00 | 4,680.00 | 4,360.00 | 4,670.00 | 84,193,600 | 0 |
| 08-Jun-2026 | 4,550.00 | 4,550.00 | 4,350.00 | 4,360.00 | 85,460,100 | 0 |
| 05-Jun-2026 | 4,600.00 | 4,620.00 | 4,530.00 | 4,570.00 | 64,364,700 | 0 |
| 04-Jun-2026 | 4,810.00 | 4,840.00 | 4,570.00 | 4,630.00 | 160,423,900 | 0 |
| 03-Jun-2026 | 4,900.00 | 4,920.00 | 4,670.00 | 4,840.00 | 101,108,500 | 0 |
| 02-Jun-2026 | 5,000.00 | 5,050.00 | 4,840.00 | 4,900.00 | 156,532,600 | 0 |
| 29-May-2026 | 4,800.00 | 5,200.00 | 4,800.00 | 5,000.00 | 481,573,900 | 0 |
| 28-May-2026 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0 | 0 |
| 27-May-2026 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0 | 0 |
| 26-May-2026 | 5,575.00 | 5,600.00 | 5,125.00 | 5,125.00 | 82,648,100 | 0 |
| 25-May-2026 | 5,425.00 | 5,625.00 | 5,325.00 | 5,600.00 | 92,115,700 | 0 |
| 22-May-2026 | 5,625.00 | 5,650.00 | 5,300.00 | 5,400.00 | 65,064,200 | 0 |
| 21-May-2026 | 6,000.00 | 6,025.00 | 5,600.00 | 5,600.00 | 57,790,800 | 0 |
| 20-May-2026 | 5,950.00 | 6,100.00 | 5,900.00 | 5,975.00 | 37,175,000 | 0 |