| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Oct-2026 | 4,910.00 | 5,000.00 | 4,910.00 | 4,980.00 | 3,339,000 | 0 |
| 08-Oct-2026 | 4,950.00 | 4,970.00 | 4,870.00 | 4,910.00 | 3,270,200 | 0 |
| 07-Oct-2026 | 5,000.00 | 5,075.00 | 4,700.00 | 4,950.00 | 16,755,500 | 0 |
| 06-Oct-2026 | 4,780.00 | 4,940.00 | 4,700.00 | 4,910.00 | 8,339,500 | 0 |
| 05-Oct-2026 | 4,640.00 | 4,790.00 | 4,620.00 | 4,740.00 | 4,523,900 | 0 |
| 02-Oct-2026 | 4,630.00 | 4,700.00 | 4,590.00 | 4,650.00 | 2,665,900 | 0 |
| 01-Oct-2026 | 4,450.00 | 4,660.00 | 4,440.00 | 4,630.00 | 5,005,700 | 0 |
| 30-Sep-2026 | 4,310.00 | 4,470.00 | 4,300.00 | 4,450.00 | 2,466,600 | 0 |
| 29-Sep-2026 | 4,270.00 | 4,310.00 | 4,210.00 | 4,290.00 | 1,182,400 | 0 |
| 28-Sep-2026 | 4,420.00 | 4,420.00 | 4,260.00 | 4,270.00 | 3,276,000 | 0 |
| 25-Sep-2026 | 4,430.00 | 4,450.00 | 4,390.00 | 4,400.00 | 1,439,900 | 0 |
| 24-Sep-2026 | 4,440.00 | 4,460.00 | 4,420.00 | 4,430.00 | 863,400 | 0 |
| 23-Sep-2026 | 4,410.00 | 4,480.00 | 4,410.00 | 4,440.00 | 1,243,200 | 0 |
| 22-Sep-2026 | 4,450.00 | 4,490.00 | 4,410.00 | 4,420.00 | 1,272,700 | 0 |
| 21-Sep-2026 | 4,440.00 | 4,480.00 | 4,420.00 | 4,450.00 | 1,206,700 | 0 |
| 18-Sep-2026 | 4,490.00 | 4,500.00 | 4,400.00 | 4,400.00 | 2,659,900 | 0 |
| 17-Sep-2026 | 4,420.00 | 4,470.00 | 4,370.00 | 4,440.00 | 1,594,000 | 0 |
| 16-Sep-2026 | 4,420.00 | 4,440.00 | 4,380.00 | 4,420.00 | 542,400 | 0 |
| 15-Sep-2026 | 4,400.00 | 4,470.00 | 4,370.00 | 4,430.00 | 1,634,400 | 0 |
| 14-Sep-2026 | 4,440.00 | 4,470.00 | 4,350.00 | 4,470.00 | 2,596,900 | 0 |
| 11-Sep-2026 | 4,410.00 | 4,470.00 | 4,400.00 | 4,460.00 | 1,076,300 | 0 |
| 10-Sep-2026 | 4,540.00 | 4,570.00 | 4,400.00 | 4,430.00 | 3,181,800 | 0 |
| 09-Sep-2026 | 4,430.00 | 4,750.00 | 4,430.00 | 4,540.00 | 9,157,700 | 0 |
| 08-Sep-2026 | 4,400.00 | 4,430.00 | 4,380.00 | 4,410.00 | 1,435,400 | 0 |
| 07-Sep-2026 | 4,430.00 | 4,470.00 | 4,370.00 | 4,400.00 | 987,600 | 0 |
| 04-Sep-2026 | 4,470.00 | 4,490.00 | 4,380.00 | 4,460.00 | 2,361,600 | 0 |
| 03-Sep-2026 | 4,330.00 | 4,470.00 | 4,250.00 | 4,470.00 | 6,119,800 | 0 |
| 02-Sep-2026 | 4,370.00 | 4,400.00 | 4,300.00 | 4,330.00 | 1,827,300 | 0 |
| 01-Sep-2026 | 4,330.00 | 4,420.00 | 4,330.00 | 4,370.00 | 3,447,900 | 0 |
| 31-Aug-2026 | 4,300.00 | 4,330.00 | 4,280.00 | 4,300.00 | 1,267,900 | 0 |
| 28-Aug-2026 | 4,310.00 | 4,330.00 | 4,240.00 | 4,280.00 | 2,548,100 | 0 |
| 27-Aug-2026 | 4,200.00 | 4,310.00 | 4,190.00 | 4,310.00 | 1,658,900 | 0 |
| 26-Aug-2026 | 4,260.00 | 4,260.00 | 4,190.00 | 4,200.00 | 1,561,500 | 0 |
| 25-Aug-2026 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 0 | 0 |
| 24-Aug-2026 | 4,330.00 | 4,330.00 | 4,260.00 | 4,270.00 | 2,424,800 | 0 |
| 21-Aug-2026 | 4,310.00 | 4,340.00 | 4,290.00 | 4,300.00 | 1,428,100 | 0 |
| 20-Aug-2026 | 4,300.00 | 4,320.00 | 4,280.00 | 4,300.00 | 1,637,100 | 0 |
| 19-Aug-2026 | 4,340.00 | 4,340.00 | 4,270.00 | 4,300.00 | 1,530,400 | 0 |
| 18-Aug-2026 | 4,210.00 | 4,380.00 | 4,200.00 | 4,300.00 | 2,862,400 | 0 |
| 14-Aug-2026 | 4,150.00 | 4,220.00 | 4,150.00 | 4,150.00 | 4,287,500 | 0 |
| 13-Aug-2026 | 4,330.00 | 4,330.00 | 4,150.00 | 4,160.00 | 2,381,200 | 0 |
| 12-Aug-2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 2,165,900 | 0 |
| 11-Aug-2026 | 4,350.00 | 4,390.00 | 4,190.00 | 4,200.00 | 2,991,200 | 0 |
| 10-Aug-2026 | 4,450.00 | 4,450.00 | 4,310.00 | 4,340.00 | 2,196,100 | 0 |
| 07-Aug-2026 | 4,540.00 | 4,550.00 | 4,430.00 | 4,450.00 | 1,062,400 | 0 |
| 06-Aug-2026 | 4,220.00 | 4,680.00 | 4,220.00 | 4,530.00 | 9,178,900 | 0 |
| 05-Aug-2026 | 4,200.00 | 4,240.00 | 4,170.00 | 4,220.00 | 1,693,400 | 0 |
| 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 |