| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Aug-2026 | 4,200.00 | 4,210.00 | 4,150.00 | 4,190.00 | 2,035,900 | 0 |
| 03-Aug-2026 | 4,200.00 | 4,210.00 | 4,150.00 | 4,180.00 | 2,546,100 | 0 |
| 31-Jul-2026 | 4,200.00 | 4,250.00 | 4,120.00 | 4,200.00 | 1,911,600 | 0 |
| 30-Jul-2026 | 4,080.00 | 4,160.00 | 4,080.00 | 4,150.00 | 711,500 | 0 |
| 29-Jul-2026 | 4,070.00 | 4,100.00 | 4,010.00 | 4,050.00 | 923,200 | 0 |
| 28-Jul-2026 | 4,070.00 | 4,140.00 | 4,050.00 | 4,070.00 | 499,100 | 0 |
| 27-Jul-2026 | 4,100.00 | 4,100.00 | 4,040.00 | 4,080.00 | 573,600 | 0 |
| 24-Jul-2026 | 4,100.00 | 4,140.00 | 4,010.00 | 4,070.00 | 1,108,000 | 0 |
| 23-Jul-2026 | 4,140.00 | 4,220.00 | 4,070.00 | 4,100.00 | 2,147,600 | 0 |
| 22-Jul-2026 | 4,250.00 | 4,260.00 | 4,130.00 | 4,170.00 | 952,900 | 0 |
| 21-Jul-2026 | 4,250.00 | 4,260.00 | 4,190.00 | 4,250.00 | 528,400 | 0 |
| 20-Jul-2026 | 4,280.00 | 4,350.00 | 4,220.00 | 4,250.00 | 635,000 | 0 |
| 17-Jul-2026 | 4,230.00 | 4,300.00 | 4,190.00 | 4,270.00 | 1,249,300 | 0 |
| 16-Jul-2026 | 4,160.00 | 4,300.00 | 4,160.00 | 4,220.00 | 1,439,800 | 0 |
| 15-Jul-2026 | 4,160.00 | 4,270.00 | 4,140.00 | 4,160.00 | 652,600 | 0 |
| 14-Jul-2026 | 4,170.00 | 4,180.00 | 4,080.00 | 4,160.00 | 1,583,200 | 0 |
| 13-Jul-2026 | 4,180.00 | 4,200.00 | 4,100.00 | 4,150.00 | 1,961,500 | 0 |
| 10-Jul-2026 | 3,950.00 | 4,190.00 | 3,950.00 | 4,140.00 | 2,007,000 | 0 |
| 09-Jul-2026 | 3,820.00 | 3,940.00 | 3,800.00 | 3,940.00 | 1,597,500 | 0 |
| 08-Jul-2026 | 3,810.00 | 3,840.00 | 3,790.00 | 3,810.00 | 1,051,500 | 0 |
| 07-Jul-2026 | 3,820.00 | 3,870.00 | 3,810.00 | 3,840.00 | 457,500 | 0 |
| 06-Jul-2026 | 3,830.00 | 3,870.00 | 3,790.00 | 3,810.00 | 718,700 | 0 |
| 03-Jul-2026 | 3,770.00 | 3,870.00 | 3,770.00 | 3,830.00 | 299,000 | 0 |
| 02-Jul-2026 | 3,730.00 | 3,860.00 | 3,730.00 | 3,760.00 | 1,119,400 | 0 |
| 01-Jul-2026 | 3,740.00 | 3,770.00 | 3,650.00 | 3,730.00 | 1,991,600 | 0 |
| 30-Jun-2026 | 3,990.00 | 3,990.00 | 3,750.00 | 3,750.00 | 2,477,300 | 0 |
| 29-Jun-2026 | 3,990.00 | 4,030.00 | 3,900.00 | 3,990.00 | 1,634,400 | 0 |
| 26-Jun-2026 | 4,020.00 | 4,050.00 | 3,970.00 | 3,990.00 | 1,412,600 | 0 |
| 25-Jun-2026 | 4,010.00 | 4,120.00 | 3,960.00 | 4,020.00 | 581,000 | 0 |
| 24-Jun-2026 | 4,160.00 | 4,230.00 | 4,010.00 | 4,010.00 | 1,139,100 | 0 |
| 23-Jun-2026 | 4,170.00 | 4,290.00 | 4,130.00 | 4,160.00 | 1,892,600 | 0 |
| 22-Jun-2026 | 4,140.00 | 4,200.00 | 4,000.00 | 4,150.00 | 2,523,200 | 0 |
| 19-Jun-2026 | 4,120.00 | 4,220.00 | 4,100.00 | 4,140.00 | 973,900 | 0 |
| 18-Jun-2026 | 4,040.00 | 4,140.00 | 3,980.00 | 4,110.00 | 1,419,600 | 0 |
| 17-Jun-2026 | 4,070.00 | 4,130.00 | 3,980.00 | 4,040.00 | 2,808,000 | 0 |
| 15-Jun-2026 | 4,020.00 | 4,140.00 | 3,990.00 | 4,000.00 | 5,803,100 | 0 |
| 12-Jun-2026 | 3,930.00 | 4,030.00 | 3,880.00 | 3,920.00 | 2,217,100 | 0 |
| 11-Jun-2026 | 3,960.00 | 3,960.00 | 3,760.00 | 3,870.00 | 2,675,600 | 0 |
| 10-Jun-2026 | 3,960.00 | 4,040.00 | 3,850.00 | 3,880.00 | 3,532,900 | 0 |
| 09-Jun-2026 | 3,760.00 | 4,060.00 | 3,710.00 | 3,970.00 | 8,238,900 | 0 |
| 08-Jun-2026 | 4,160.00 | 4,170.00 | 3,720.00 | 3,760.00 | 7,585,600 | 0 |
| 05-Jun-2026 | 4,290.00 | 4,400.00 | 4,170.00 | 4,200.00 | 7,331,200 | 0 |
| 04-Jun-2026 | 4,590.00 | 4,590.00 | 4,150.00 | 4,290.00 | 7,538,900 | 0 |
| 03-Jun-2026 | 4,600.00 | 4,650.00 | 4,310.00 | 4,500.00 | 9,365,100 | 0 |
| 02-Jun-2026 | 4,700.00 | 4,740.00 | 4,500.00 | 4,610.00 | 5,524,900 | 0 |
| 29-May-2026 | 4,740.00 | 4,840.00 | 4,620.00 | 4,660.00 | 5,380,200 | 0 |
| 28-May-2026 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0 | 0 |
| 27-May-2026 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0 | 0 |
| 26-May-2026 | 4,890.00 | 4,910.00 | 4,710.00 | 4,740.00 | 4,939,100 | 0 |
| 25-May-2026 | 4,590.00 | 4,890.00 | 4,560.00 | 4,880.00 | 11,983,400 | 0 |
| 22-May-2026 | 4,620.00 | 4,650.00 | 4,490.00 | 4,530.00 | 5,945,600 | 0 |
| 21-May-2026 | 4,760.00 | 4,860.00 | 4,620.00 | 4,620.00 | 9,536,100 | 0 |
| 20-May-2026 | 4,410.00 | 5,000.00 | 4,350.00 | 4,740.00 | 21,480,500 | 0 |
| 19-May-2026 | 4,340.00 | 4,510.00 | 4,260.00 | 4,410.00 | 10,464,800 | 0 |
| 18-May-2026 | 4,380.00 | 4,390.00 | 4,150.00 | 4,250.00 | 9,532,000 | 0 |
| 15-May-2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0 | 0 |
| 14-May-2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0 | 0 |
| 13-May-2026 | 4,310.00 | 4,570.00 | 4,310.00 | 4,400.00 | 8,746,100 | 0 |
| 12-May-2026 | 4,850.00 | 4,930.00 | 4,320.00 | 4,390.00 | 37,703,300 | 0 |
| 11-May-2026 | 4,660.00 | 4,830.00 | 4,520.00 | 4,700.00 | 48,740,400 | 0 |
| 08-May-2026 | 4,060.00 | 4,600.00 | 3,960.00 | 4,510.00 | 25,501,800 | 0 |
| 07-May-2026 | 4,080.00 | 4,210.00 | 4,060.00 | 4,060.00 | 6,819,300 | 0 |
| 06-May-2026 | 4,350.00 | 4,400.00 | 4,040.00 | 4,080.00 | 9,169,800 | 0 |
| 05-May-2026 | 4,250.00 | 4,410.00 | 4,210.00 | 4,350.00 | 12,056,800 | 0 |
| 04-May-2026 | 4,230.00 | 4,330.00 | 4,180.00 | 4,250.00 | 10,416,700 | 0 |
| 30-Apr-2026 | 4,260.00 | 4,380.00 | 4,100.00 | 4,240.00 | 15,759,300 | 0 |
| 29-Apr-2026 | 3,700.00 | 4,520.00 | 3,700.00 | 4,250.00 | 49,401,100 | 0 |
| 28-Apr-2026 | 3,910.00 | 3,980.00 | 3,670.00 | 3,700.00 | 13,930,000 | 0 |
| 27-Apr-2026 | 4,050.00 | 4,090.00 | 3,880.00 | 3,940.00 | 12,785,300 | 0 |
| 24-Apr-2026 | 4,270.00 | 4,280.00 | 3,840.00 | 4,030.00 | 36,257,700 | 0 |
| 23-Apr-2026 | 4,800.00 | 4,800.00 | 4,070.00 | 4,290.00 | 99,621,700 | 0 |
| 22-Apr-2026 | 3,080.00 | 3,850.00 | 2,960.00 | 3,850.00 | 44,878,800 | 0 |
| 21-Apr-2026 | 2,610.00 | 3,110.00 | 2,590.00 | 3,080.00 | 23,458,800 | 0 |
| 20-Apr-2026 | 2,560.00 | 2,610.00 | 2,560.00 | 2,600.00 | 2,891,700 | 0 |
| 17-Apr-2026 | 2,480.00 | 2,590.00 | 2,480.00 | 2,560.00 | 2,644,700 | 0 |
| 16-Apr-2026 | 2,480.00 | 2,500.00 | 2,480.00 | 2,480.00 | 877,600 | 0 |
| 15-Apr-2026 | 2,510.00 | 2,520.00 | 2,470.00 | 2,480.00 | 1,018,500 | 0 |
| 14-Apr-2026 | 2,480.00 | 2,520.00 | 2,480.00 | 2,500.00 | 1,244,300 | 0 |
| 13-Apr-2026 | 2,500.00 | 2,500.00 | 2,460.00 | 2,480.00 | 1,602,900 | 0 |
| 10-Apr-2026 | 2,480.00 | 2,530.00 | 2,450.00 | 2,500.00 | 3,269,000 | 0 |
| 09-Apr-2026 | 2,610.00 | 2,640.00 | 2,600.00 | 2,620.00 | 5,353,200 | 0 |
| 08-Apr-2026 | 2,600.00 | 2,620.00 | 2,570.00 | 2,600.00 | 2,649,000 | 0 |
| 07-Apr-2026 | 2,590.00 | 2,590.00 | 2,550.00 | 2,560.00 | 1,577,000 | 0 |
| 06-Apr-2026 | 2,590.00 | 2,590.00 | 2,550.00 | 2,570.00 | 802,600 | 0 |
| 02-Apr-2026 | 2,560.00 | 2,570.00 | 2,540.00 | 2,550.00 | 451,400 | 0 |
| 01-Apr-2026 | 2,600.00 | 2,600.00 | 2,550.00 | 2,570.00 | 722,400 | 0 |
| 31-Mar-2026 | 2,520.00 | 2,620.00 | 2,520.00 | 2,540.00 | 1,093,300 | 0 |
| 30-Mar-2026 | 2,520.00 | 2,560.00 | 2,520.00 | 2,530.00 | 655,200 | 0 |
| 27-Mar-2026 | 2,560.00 | 2,570.00 | 2,540.00 | 2,540.00 | 535,600 | 0 |
| 26-Mar-2026 | 2,570.00 | 2,590.00 | 2,550.00 | 2,560.00 | 702,100 | 0 |
| 25-Mar-2026 | 2,510.00 | 2,570.00 | 2,490.00 | 2,560.00 | 953,000 | 0 |
| 17-Mar-2026 | 2,500.00 | 2,540.00 | 2,500.00 | 2,510.00 | 834,500 | 0 |
| 16-Mar-2026 | 2,510.00 | 2,510.00 | 2,450.00 | 2,480.00 | 478,900 | 0 |
| 13-Mar-2026 | 2,530.00 | 2,530.00 | 2,490.00 | 2,490.00 | 941,800 | 0 |
| 12-Mar-2026 | 2,590.00 | 2,590.00 | 2,530.00 | 2,530.00 | 614,500 | 0 |
| 11-Mar-2026 | 2,600.00 | 2,600.00 | 2,560.00 | 2,560.00 | 628,600 | 0 |
| 10-Mar-2026 | 2,550.00 | 2,600.00 | 2,540.00 | 2,570.00 | 974,900 | 0 |
| 09-Mar-2026 | 2,580.00 | 2,580.00 | 2,500.00 | 2,540.00 | 2,791,500 | 0 |
| 06-Mar-2026 | 2,680.00 | 2,690.00 | 2,610.00 | 2,630.00 | 658,400 | 0 |
| 05-Mar-2026 | 2,630.00 | 2,700.00 | 2,630.00 | 2,670.00 | 1,443,600 | 0 |