| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Mar-2026 | 4,100.00 | 4,190.00 | 4,030.00 | 4,120.00 | 752,700 | 0 |
| 03-Mar-2026 | 4,120.00 | 4,250.00 | 4,110.00 | 4,150.00 | 297,700 | 0 |
| 02-Mar-2026 | 4,200.00 | 4,340.00 | 4,060.00 | 4,100.00 | 613,300 | 0 |
| 27-Feb-2026 | 4,120.00 | 4,480.00 | 4,020.00 | 4,380.00 | 990,800 | 0 |
| 26-Feb-2026 | 4,300.00 | 4,320.00 | 4,030.00 | 4,180.00 | 854,100 | 0 |
| 25-Feb-2026 | 4,210.00 | 4,400.00 | 4,070.00 | 4,210.00 | 815,700 | 0 |
| 24-Feb-2026 | 4,240.00 | 4,300.00 | 4,020.00 | 4,130.00 | 822,000 | 0 |
| 23-Feb-2026 | 4,200.00 | 4,350.00 | 4,100.00 | 4,220.00 | 689,700 | 0 |
| 20-Feb-2026 | 4,260.00 | 4,320.00 | 4,110.00 | 4,120.00 | 411,900 | 0 |
| 19-Feb-2026 | 4,270.00 | 4,450.00 | 4,240.00 | 4,260.00 | 1,108,400 | 0 |
| 18-Feb-2026 | 4,150.00 | 4,450.00 | 4,110.00 | 4,270.00 | 871,700 | 0 |
| 13-Feb-2026 | 4,150.00 | 4,200.00 | 4,000.00 | 4,100.00 | 607,500 | 0 |
| 12-Feb-2026 | 4,230.00 | 4,290.00 | 3,960.00 | 4,100.00 | 1,132,900 | 0 |
| 11-Feb-2026 | 3,750.00 | 4,200.00 | 3,750.00 | 4,180.00 | 1,544,400 | 0 |
| 10-Feb-2026 | 3,650.00 | 3,890.00 | 3,490.00 | 3,620.00 | 590,000 | 0 |
| 09-Feb-2026 | 3,360.00 | 3,700.00 | 3,250.00 | 3,630.00 | 547,400 | 0 |
| 06-Feb-2026 | 3,670.00 | 3,680.00 | 3,150.00 | 3,330.00 | 524,400 | 0 |
| 05-Feb-2026 | 3,810.00 | 4,100.00 | 3,620.00 | 3,670.00 | 692,400 | 0 |
| 04-Feb-2026 | 4,190.00 | 4,190.00 | 3,700.00 | 3,810.00 | 1,714,800 | 0 |
| 03-Feb-2026 | 3,010.00 | 4,240.00 | 3,010.00 | 4,220.00 | 2,562,300 | 0 |
| 02-Feb-2026 | 4,160.00 | 4,160.00 | 3,540.00 | 3,540.00 | 1,599,200 | 0 |
| 30-Jan-2026 | 4,460.00 | 4,610.00 | 4,110.00 | 4,160.00 | 2,162,500 | 0 |
| 29-Jan-2026 | 4,450.00 | 5,000.00 | 4,450.00 | 4,450.00 | 6,994,400 | 0 |
| 28-Jan-2026 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 1,222,000 | 0 |
| 27-Jan-2026 | 5,800.00 | 6,525.00 | 5,650.00 | 6,125.00 | 3,437,600 | 0 |
| 26-Jan-2026 | 5,700.00 | 6,250.00 | 5,425.00 | 5,475.00 | 6,677,600 | 0 |
| 23-Jan-2026 | 6,650.00 | 7,075.00 | 6,375.00 | 6,375.00 | 3,183,000 | 0 |
| 22-Jan-2026 | 7,075.00 | 7,500.00 | 6,750.00 | 7,500.00 | 11,832,600 | 0 |
| 21-Jan-2026 | 5,025.00 | 6,250.00 | 4,850.00 | 6,250.00 | 11,939,800 | 0 |
| 20-Jan-2026 | 4,950.00 | 5,300.00 | 4,880.00 | 5,000.00 | 1,337,500 | 0 |
| 19-Jan-2026 | 5,000.00 | 5,075.00 | 4,700.00 | 4,920.00 | 929,200 | 0 |
| 15-Jan-2026 | 4,770.00 | 5,100.00 | 4,680.00 | 4,950.00 | 1,583,700 | 0 |
| 14-Jan-2026 | 4,500.00 | 4,740.00 | 4,500.00 | 4,730.00 | 642,600 | 0 |
| 13-Jan-2026 | 4,590.00 | 4,630.00 | 4,420.00 | 4,460.00 | 666,900 | 0 |
| 12-Jan-2026 | 5,200.00 | 5,375.00 | 4,230.00 | 4,560.00 | 2,237,400 | 0 |
| 09-Jan-2026 | 4,560.00 | 5,200.00 | 4,540.00 | 4,970.00 | 2,668,200 | 0 |
| 08-Jan-2026 | 4,550.00 | 4,660.00 | 4,480.00 | 4,540.00 | 627,500 | 0 |
| 07-Jan-2026 | 4,670.00 | 4,700.00 | 4,520.00 | 4,520.00 | 385,100 | 0 |
| 06-Jan-2026 | 4,520.00 | 4,690.00 | 4,510.00 | 4,660.00 | 1,458,000 | 0 |
| 05-Jan-2026 | 4,680.00 | 4,680.00 | 4,300.00 | 4,520.00 | 595,100 | 0 |
| 02-Jan-2026 | 4,510.00 | 4,900.00 | 4,510.00 | 4,540.00 | 930,400 | 0 |
| 30-Dec-2025 | 4,630.00 | 4,630.00 | 4,480.00 | 4,500.00 | 681,900 | 0 |
| 29-Dec-2025 | 4,690.00 | 4,690.00 | 4,510.00 | 4,600.00 | 383,400 | 0 |
| 24-Dec-2025 | 4,520.00 | 4,600.00 | 4,480.00 | 4,510.00 | 364,400 | 0 |
| 23-Dec-2025 | 4,530.00 | 4,600.00 | 4,510.00 | 4,520.00 | 233,100 | 0 |
| 22-Dec-2025 | 4,750.00 | 4,790.00 | 4,320.00 | 4,500.00 | 709,600 | 0 |
| 19-Dec-2025 | 4,610.00 | 4,900.00 | 4,530.00 | 4,640.00 | 1,069,100 | 0 |
| 18-Dec-2025 | 4,500.00 | 4,600.00 | 4,430.00 | 4,530.00 | 1,155,500 | 0 |
| 17-Dec-2025 | 4,610.00 | 4,650.00 | 4,520.00 | 4,550.00 | 300,800 | 0 |
| 16-Dec-2025 | 4,500.00 | 4,750.00 | 4,420.00 | 4,570.00 | 814,500 | 0 |
| 15-Dec-2025 | 4,860.00 | 4,860.00 | 4,400.00 | 4,500.00 | 1,802,000 | 0 |
| 12-Dec-2025 | 5,075.00 | 5,125.00 | 4,840.00 | 4,860.00 | 615,400 | 0 |
| 11-Dec-2025 | 5,050.00 | 5,475.00 | 4,800.00 | 4,960.00 | 1,475,000 | 0 |
| 10-Dec-2025 | 5,200.00 | 5,250.00 | 4,980.00 | 5,000.00 | 796,500 | 0 |
| 09-Dec-2025 | 5,300.00 | 5,450.00 | 5,100.00 | 5,175.00 | 1,140,300 | 0 |
| 08-Dec-2025 | 5,375.00 | 5,375.00 | 5,200.00 | 5,250.00 | 767,500 | 0 |
| 05-Dec-2025 | 5,400.00 | 5,400.00 | 5,100.00 | 5,375.00 | 1,109,800 | 0 |
| 04-Dec-2025 | 5,600.00 | 5,625.00 | 5,325.00 | 5,400.00 | 969,100 | 0 |
| 03-Dec-2025 | 5,525.00 | 5,700.00 | 5,475.00 | 5,550.00 | 1,223,000 | 0 |
| 02-Dec-2025 | 5,625.00 | 6,025.00 | 5,450.00 | 5,525.00 | 3,182,900 | 0 |
| 01-Dec-2025 | 5,450.00 | 6,250.00 | 5,250.00 | 5,600.00 | 6,743,400 | 0 |
| 28-Nov-2025 | 5,475.00 | 5,475.00 | 5,150.00 | 5,325.00 | 1,057,900 | 0 |
| 27-Nov-2025 | 5,550.00 | 5,600.00 | 5,400.00 | 5,475.00 | 1,950,900 | 0 |
| 26-Nov-2025 | 5,425.00 | 5,775.00 | 5,250.00 | 5,600.00 | 5,266,300 | 0 |
| 25-Nov-2025 | 5,225.00 | 5,600.00 | 5,200.00 | 5,275.00 | 1,720,800 | 0 |
| 24-Nov-2025 | 5,225.00 | 5,300.00 | 4,990.00 | 5,225.00 | 1,970,500 | 0 |
| 21-Nov-2025 | 5,425.00 | 5,425.00 | 5,125.00 | 5,150.00 | 1,937,500 | 0 |
| 20-Nov-2025 | 4,910.00 | 5,700.00 | 4,740.00 | 5,400.00 | 7,053,100 | 0 |
| 19-Nov-2025 | 5,200.00 | 5,550.00 | 4,870.00 | 4,910.00 | 2,703,100 | 0 |
| 18-Nov-2025 | 6,000.00 | 6,050.00 | 5,025.00 | 5,200.00 | 5,871,200 | 0 |
| 17-Nov-2025 | 6,025.00 | 7,100.00 | 5,600.00 | 5,900.00 | 18,314,300 | 0 |
| 14-Nov-2025 | 5,075.00 | 6,025.00 | 5,050.00 | 6,025.00 | 18,129,400 | 0 |
| 13-Nov-2025 | 5,275.00 | 5,275.00 | 3,660.00 | 5,025.00 | 47,610,700 | 0 |
| 12-Nov-2025 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 2,270,500 | 0 |
| 11-Nov-2025 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,035,400 | 0 |
| 10-Nov-2025 | 2,180.00 | 2,710.00 | 2,180.00 | 2,710.00 | 6,966,400 | 0 |
| 07-Nov-2025 | 2,130.00 | 2,270.00 | 1,995.00 | 2,170.00 | 1,765,600 | 0 |
| 06-Nov-2025 | 1,950.00 | 2,140.00 | 1,890.00 | 2,130.00 | 1,952,100 | 0 |
| 05-Nov-2025 | 1,910.00 | 2,000.00 | 1,850.00 | 1,955.00 | 1,245,000 | 0 |
| 04-Nov-2025 | 2,030.00 | 2,060.00 | 1,840.00 | 1,910.00 | 2,895,900 | 0 |
| 03-Nov-2025 | 2,090.00 | 2,160.00 | 1,900.00 | 2,030.00 | 2,236,000 | 0 |
| 31-Oct-2025 | 2,500.00 | 2,690.00 | 2,090.00 | 2,090.00 | 5,504,700 | 0 |
| 30-Oct-2025 | 2,400.00 | 2,460.00 | 2,300.00 | 2,450.00 | 1,138,700 | 0 |
| 29-Oct-2025 | 2,520.00 | 2,520.00 | 2,350.00 | 2,370.00 | 1,063,700 | 0 |
| 28-Oct-2025 | 2,470.00 | 2,560.00 | 2,250.00 | 2,460.00 | 1,244,500 | 0 |
| 27-Oct-2025 | 2,890.00 | 2,890.00 | 2,440.00 | 2,470.00 | 3,663,600 | 0 |
| 24-Oct-2025 | 3,300.00 | 3,330.00 | 2,860.00 | 2,860.00 | 9,837,500 | 0 |
| 23-Oct-2025 | 2,760.00 | 3,390.00 | 2,710.00 | 3,360.00 | 9,218,000 | 0 |
| 22-Oct-2025 | 2,890.00 | 2,950.00 | 2,630.00 | 2,750.00 | 797,300 | 0 |
| 21-Oct-2025 | 2,600.00 | 3,020.00 | 2,600.00 | 2,890.00 | 2,290,100 | 0 |
| 20-Oct-2025 | 2,850.00 | 2,900.00 | 2,490.00 | 2,640.00 | 1,934,600 | 0 |
| 17-Oct-2025 | 3,290.00 | 3,310.00 | 2,780.00 | 2,790.00 | 3,980,500 | 0 |
| 16-Oct-2025 | 2,720.00 | 3,600.00 | 2,650.00 | 3,270.00 | 11,685,500 | 0 |
| 15-Oct-2025 | 3,550.00 | 3,550.00 | 3,110.00 | 3,110.00 | 3,109,700 | 0 |
| 14-Oct-2025 | 3,540.00 | 3,690.00 | 3,010.00 | 3,650.00 | 12,407,200 | 0 |
| 13-Oct-2025 | 3,540.00 | 4,660.00 | 3,540.00 | 3,540.00 | 12,254,400 | 0 |
| 10-Oct-2025 | 4,160.00 | 4,430.00 | 4,160.00 | 4,160.00 | 6,182,100 | 0 |
| 09-Oct-2025 | 5,300.00 | 5,600.00 | 4,890.00 | 4,890.00 | 2,136,100 | 0 |
| 08-Oct-2025 | 6,800.00 | 6,875.00 | 5,750.00 | 5,750.00 | 3,768,500 | 0 |
| 07-Oct-2025 | 7,100.00 | 8,000.00 | 6,050.00 | 6,750.00 | 6,620,700 | 0 |