| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Mar-2026 | 3,770.00 | 3,770.00 | 3,660.00 | 3,690.00 | 215,656,600 | 0 |
| 03-Mar-2026 | 3,820.00 | 3,840.00 | 3,770.00 | 3,770.00 | 113,600,400 | 0 |
| 02-Mar-2026 | 3,840.00 | 3,840.00 | 3,800.00 | 3,820.00 | 204,655,700 | 0 |
| 27-Feb-2026 | 3,950.00 | 3,950.00 | 3,880.00 | 3,910.00 | 263,179,300 | 0 |
| 26-Feb-2026 | 3,970.00 | 3,970.00 | 3,920.00 | 3,950.00 | 146,158,100 | 0 |
| 25-Feb-2026 | 3,880.00 | 3,980.00 | 3,880.00 | 3,970.00 | 263,027,700 | 0 |
| 24-Feb-2026 | 3,880.00 | 3,890.00 | 3,860.00 | 3,870.00 | 191,295,900 | 0 |
| 23-Feb-2026 | 3,880.00 | 3,910.00 | 3,860.00 | 3,900.00 | 189,611,200 | 0 |
| 20-Feb-2026 | 3,790.00 | 3,870.00 | 3,780.00 | 3,840.00 | 191,533,500 | 0 |
| 19-Feb-2026 | 3,850.00 | 3,850.00 | 3,770.00 | 3,770.00 | 154,562,300 | 0 |
| 18-Feb-2026 | 3,780.00 | 3,840.00 | 3,760.00 | 3,830.00 | 135,223,700 | 0 |
| 13-Feb-2026 | 3,780.00 | 3,800.00 | 3,750.00 | 3,780.00 | 144,473,700 | 0 |
| 12-Feb-2026 | 3,780.00 | 3,790.00 | 3,760.00 | 3,790.00 | 185,678,800 | 0 |
| 11-Feb-2026 | 3,790.00 | 3,800.00 | 3,740.00 | 3,800.00 | 147,378,100 | 0 |
| 10-Feb-2026 | 3,750.00 | 3,790.00 | 3,730.00 | 3,780.00 | 181,835,800 | 0 |
| 09-Feb-2026 | 3,790.00 | 3,800.00 | 3,710.00 | 3,770.00 | 215,606,400 | 0 |
| 06-Feb-2026 | 3,800.00 | 3,850.00 | 3,770.00 | 3,780.00 | 279,127,200 | 0 |
| 05-Feb-2026 | 3,850.00 | 3,940.00 | 3,840.00 | 3,850.00 | 342,757,200 | 0 |
| 04-Feb-2026 | 3,820.00 | 3,880.00 | 3,800.00 | 3,870.00 | 251,005,600 | 0 |
| 03-Feb-2026 | 3,860.00 | 3,870.00 | 3,760.00 | 3,800.00 | 201,224,300 | 0 |
| 02-Feb-2026 | 3,860.00 | 3,880.00 | 3,750.00 | 3,830.00 | 334,659,200 | 0 |
| 30-Jan-2026 | 3,780.00 | 3,890.00 | 3,740.00 | 3,810.00 | 532,329,000 | 0 |
| 29-Jan-2026 | 3,550.00 | 3,780.00 | 3,290.00 | 3,780.00 | 781,321,200 | 0 |
| 28-Jan-2026 | 3,630.00 | 3,780.00 | 3,540.00 | 3,590.00 | 726,740,400 | 0 |
| 27-Jan-2026 | 3,850.00 | 3,850.00 | 3,780.00 | 3,820.00 | 157,633,200 | 0 |
| 26-Jan-2026 | 3,840.00 | 3,850.00 | 3,800.00 | 3,850.00 | 120,002,700 | 0 |
| 23-Jan-2026 | 3,810.00 | 3,850.00 | 3,760.00 | 3,850.00 | 164,603,900 | 0 |
| 22-Jan-2026 | 3,850.00 | 3,850.00 | 3,790.00 | 3,810.00 | 153,742,700 | 0 |
| 21-Jan-2026 | 3,850.00 | 3,850.00 | 3,800.00 | 3,820.00 | 273,678,200 | 0 |
| 20-Jan-2026 | 3,840.00 | 3,880.00 | 3,820.00 | 3,850.00 | 170,245,800 | 0 |
| 19-Jan-2026 | 3,850.00 | 3,900.00 | 3,810.00 | 3,840.00 | 359,652,500 | 0 |
| 15-Jan-2026 | 3,730.00 | 3,850.00 | 3,730.00 | 3,820.00 | 407,151,300 | 0 |
| 14-Jan-2026 | 3,740.00 | 3,750.00 | 3,700.00 | 3,720.00 | 170,097,000 | 0 |
| 13-Jan-2026 | 3,700.00 | 3,730.00 | 3,670.00 | 3,720.00 | 227,620,800 | 0 |
| 12-Jan-2026 | 3,680.00 | 3,740.00 | 3,660.00 | 3,700.00 | 215,159,700 | 0 |
| 09-Jan-2026 | 3,730.00 | 3,740.00 | 3,670.00 | 3,680.00 | 143,474,700 | 0 |
| 08-Jan-2026 | 3,710.00 | 3,760.00 | 3,700.00 | 3,710.00 | 182,019,700 | 0 |
| 07-Jan-2026 | 3,680.00 | 3,710.00 | 3,660.00 | 3,700.00 | 195,024,700 | 0 |
| 06-Jan-2026 | 3,630.00 | 3,690.00 | 3,630.00 | 3,680.00 | 175,820,800 | 0 |
| 05-Jan-2026 | 3,630.00 | 3,660.00 | 3,590.00 | 3,630.00 | 230,544,800 | 0 |
| 02-Jan-2026 | 3,660.00 | 3,670.00 | 3,620.00 | 3,640.00 | 191,985,100 | 0 |
| 30-Dec-2025 | 3,690.00 | 3,690.00 | 3,650.00 | 3,660.00 | 274,402,200 | 0 |
| 29-Dec-2025 | 3,780.00 | 3,790.00 | 3,760.00 | 3,780.00 | 238,061,500 | 0 |
| 24-Dec-2025 | 3,770.00 | 3,790.00 | 3,750.00 | 3,770.00 | 121,073,600 | 0 |
| 23-Dec-2025 | 3,760.00 | 3,780.00 | 3,730.00 | 3,770.00 | 138,427,000 | 0 |
| 22-Dec-2025 | 3,770.00 | 3,780.00 | 3,750.00 | 3,760.00 | 161,680,300 | 0 |
| 19-Dec-2025 | 3,800.00 | 3,810.00 | 3,760.00 | 3,770.00 | 228,583,500 | 0 |
| 18-Dec-2025 | 3,750.00 | 3,820.00 | 3,750.00 | 3,780.00 | 262,527,300 | 0 |
| 17-Dec-2025 | 3,690.00 | 3,780.00 | 3,680.00 | 3,750.00 | 273,544,100 | 0 |
| 16-Dec-2025 | 3,800.00 | 3,810.00 | 3,680.00 | 3,690.00 | 237,949,900 | 0 |
| 15-Dec-2025 | 3,650.00 | 3,810.00 | 3,630.00 | 3,780.00 | 312,694,100 | 0 |
| 12-Dec-2025 | 3,640.00 | 3,640.00 | 3,580.00 | 3,630.00 | 169,747,600 | 0 |
| 11-Dec-2025 | 3,680.00 | 3,700.00 | 3,580.00 | 3,620.00 | 327,591,200 | 0 |
| 10-Dec-2025 | 3,680.00 | 3,680.00 | 3,650.00 | 3,660.00 | 172,677,700 | 0 |
| 09-Dec-2025 | 3,700.00 | 3,700.00 | 3,650.00 | 3,680.00 | 201,089,800 | 0 |
| 08-Dec-2025 | 3,680.00 | 3,690.00 | 3,660.00 | 3,670.00 | 124,094,700 | 0 |
| 05-Dec-2025 | 3,700.00 | 3,700.00 | 3,650.00 | 3,650.00 | 156,161,100 | 0 |
| 04-Dec-2025 | 3,660.00 | 3,690.00 | 3,650.00 | 3,690.00 | 221,121,100 | 0 |
| 03-Dec-2025 | 3,690.00 | 3,700.00 | 3,660.00 | 3,660.00 | 225,357,100 | 0 |
| 02-Dec-2025 | 3,690.00 | 3,730.00 | 3,670.00 | 3,710.00 | 277,714,300 | 0 |
| 01-Dec-2025 | 3,680.00 | 3,730.00 | 3,660.00 | 3,670.00 | 299,669,500 | 0 |
| 28-Nov-2025 | 3,710.00 | 3,750.00 | 3,680.00 | 3,680.00 | 353,872,800 | 0 |
| 27-Nov-2025 | 3,800.00 | 3,810.00 | 3,720.00 | 3,740.00 | 283,451,800 | 0 |
| 26-Nov-2025 | 3,800.00 | 3,830.00 | 3,780.00 | 3,790.00 | 288,419,400 | 0 |
| 25-Nov-2025 | 3,980.00 | 3,980.00 | 3,830.00 | 3,830.00 | 396,959,100 | 0 |
| 24-Nov-2025 | 4,000.00 | 4,000.00 | 3,940.00 | 3,980.00 | 262,302,000 | 0 |
| 21-Nov-2025 | 3,980.00 | 4,000.00 | 3,940.00 | 3,960.00 | 112,666,100 | 0 |
| 20-Nov-2025 | 4,020.00 | 4,050.00 | 3,990.00 | 3,990.00 | 183,008,400 | 0 |
| 19-Nov-2025 | 3,990.00 | 4,000.00 | 3,970.00 | 4,000.00 | 107,451,000 | 0 |
| 18-Nov-2025 | 3,950.00 | 3,990.00 | 3,930.00 | 3,970.00 | 205,257,700 | 0 |
| 17-Nov-2025 | 3,880.00 | 3,950.00 | 3,880.00 | 3,940.00 | 140,868,100 | 0 |
| 14-Nov-2025 | 3,860.00 | 3,930.00 | 3,860.00 | 3,900.00 | 100,717,300 | 0 |
| 13-Nov-2025 | 3,900.00 | 3,910.00 | 3,870.00 | 3,870.00 | 99,373,200 | 0 |
| 12-Nov-2025 | 3,890.00 | 3,950.00 | 3,890.00 | 3,900.00 | 111,115,400 | 0 |
| 11-Nov-2025 | 3,940.00 | 3,960.00 | 3,860.00 | 3,890.00 | 179,000,200 | 0 |
| 10-Nov-2025 | 4,010.00 | 4,020.00 | 3,930.00 | 3,930.00 | 148,552,900 | 0 |
| 07-Nov-2025 | 4,000.00 | 4,010.00 | 3,980.00 | 3,980.00 | 87,287,600 | 0 |
| 06-Nov-2025 | 3,980.00 | 4,010.00 | 3,950.00 | 4,000.00 | 130,808,100 | 0 |
| 05-Nov-2025 | 3,940.00 | 3,990.00 | 3,910.00 | 3,980.00 | 139,859,100 | 0 |
| 04-Nov-2025 | 4,030.00 | 4,050.00 | 3,970.00 | 3,970.00 | 241,154,700 | 0 |
| 03-Nov-2025 | 4,050.00 | 4,050.00 | 4,010.00 | 4,040.00 | 163,770,500 | 0 |
| 31-Oct-2025 | 3,930.00 | 4,020.00 | 3,920.00 | 3,980.00 | 348,755,700 | 0 |
| 30-Oct-2025 | 3,900.00 | 3,990.00 | 3,870.00 | 3,910.00 | 287,905,300 | 0 |
| 29-Oct-2025 | 3,830.00 | 3,890.00 | 3,790.00 | 3,890.00 | 215,008,600 | 0 |
| 28-Oct-2025 | 3,850.00 | 3,860.00 | 3,780.00 | 3,850.00 | 239,026,800 | 0 |
| 27-Oct-2025 | 3,880.00 | 3,930.00 | 3,750.00 | 3,860.00 | 332,539,600 | 0 |
| 24-Oct-2025 | 3,820.00 | 3,910.00 | 3,820.00 | 3,850.00 | 313,903,600 | 0 |
| 23-Oct-2025 | 3,720.00 | 3,820.00 | 3,700.00 | 3,820.00 | 225,902,700 | 0 |
| 22-Oct-2025 | 3,790.00 | 3,820.00 | 3,680.00 | 3,700.00 | 329,470,700 | 0 |
| 21-Oct-2025 | 3,780.00 | 3,790.00 | 3,710.00 | 3,760.00 | 293,000,200 | 0 |
| 20-Oct-2025 | 3,550.00 | 3,730.00 | 3,540.00 | 3,680.00 | 391,510,300 | 0 |
| 17-Oct-2025 | 3,530.00 | 3,570.00 | 3,490.00 | 3,500.00 | 244,442,400 | 0 |
| 16-Oct-2025 | 3,500.00 | 3,580.00 | 3,480.00 | 3,530.00 | 227,629,500 | 0 |
| 15-Oct-2025 | 3,570.00 | 3,590.00 | 3,450.00 | 3,500.00 | 468,733,500 | 0 |
| 14-Oct-2025 | 3,640.00 | 3,690.00 | 3,550.00 | 3,550.00 | 278,639,100 | 0 |
| 13-Oct-2025 | 3,680.00 | 3,710.00 | 3,660.00 | 3,660.00 | 181,694,400 | 0 |
| 10-Oct-2025 | 3,790.00 | 3,790.00 | 3,690.00 | 3,730.00 | 277,252,300 | 0 |
| 09-Oct-2025 | 3,690.00 | 3,930.00 | 3,640.00 | 3,860.00 | 479,239,500 | 0 |
| 08-Oct-2025 | 3,730.00 | 3,740.00 | 3,670.00 | 3,720.00 | 148,263,700 | 0 |
| 07-Oct-2025 | 3,690.00 | 3,720.00 | 3,670.00 | 3,710.00 | 155,933,000 | 0 |