| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Oct-2026 | 4,420.00 | 4,470.00 | 4,390.00 | 4,440.00 | 246,600 | 0 |
| 08-Oct-2026 | 4,490.00 | 4,510.00 | 4,390.00 | 4,430.00 | 821,600 | 0 |
| 07-Oct-2026 | 4,420.00 | 4,480.00 | 4,400.00 | 4,470.00 | 1,748,400 | 0 |
| 06-Oct-2026 | 4,430.00 | 4,480.00 | 4,420.00 | 4,420.00 | 509,500 | 0 |
| 05-Oct-2026 | 4,380.00 | 4,470.00 | 4,380.00 | 4,430.00 | 633,500 | 0 |
| 02-Oct-2026 | 4,360.00 | 4,420.00 | 4,340.00 | 4,380.00 | 355,400 | 0 |
| 01-Oct-2026 | 4,350.00 | 4,370.00 | 4,330.00 | 4,340.00 | 1,593,500 | 0 |
| 30-Sep-2026 | 4,330.00 | 4,410.00 | 4,330.00 | 4,350.00 | 4,827,700 | 0 |
| 29-Sep-2026 | 4,410.00 | 4,410.00 | 4,300.00 | 4,330.00 | 1,981,700 | 0 |
| 28-Sep-2026 | 4,370.00 | 4,370.00 | 4,320.00 | 4,370.00 | 1,144,300 | 0 |
| 25-Sep-2026 | 4,450.00 | 4,500.00 | 4,360.00 | 4,370.00 | 2,479,600 | 0 |
| 24-Sep-2026 | 4,550.00 | 4,580.00 | 4,450.00 | 4,450.00 | 957,000 | 0 |
| 23-Sep-2026 | 4,460.00 | 4,600.00 | 4,460.00 | 4,550.00 | 4,441,500 | 0 |
| 22-Sep-2026 | 4,460.00 | 4,550.00 | 4,460.00 | 4,480.00 | 4,706,500 | 0 |
| 21-Sep-2026 | 4,510.00 | 4,530.00 | 4,460.00 | 4,460.00 | 1,606,900 | 0 |
| 18-Sep-2026 | 4,470.00 | 4,560.00 | 4,450.00 | 4,500.00 | 14,744,400 | 0 |
| 17-Sep-2026 | 4,480.00 | 4,520.00 | 4,430.00 | 4,470.00 | 1,664,800 | 0 |
| 16-Sep-2026 | 4,550.00 | 4,620.00 | 4,480.00 | 4,480.00 | 3,467,800 | 0 |
| 15-Sep-2026 | 4,460.00 | 4,580.00 | 4,440.00 | 4,550.00 | 3,436,200 | 0 |
| 14-Sep-2026 | 4,410.00 | 4,500.00 | 4,400.00 | 4,460.00 | 1,924,400 | 0 |
| 11-Sep-2026 | 4,440.00 | 4,450.00 | 4,400.00 | 4,410.00 | 2,782,300 | 0 |
| 10-Sep-2026 | 4,520.00 | 4,520.00 | 4,420.00 | 4,450.00 | 1,666,100 | 0 |
| 09-Sep-2026 | 4,650.00 | 4,650.00 | 4,500.00 | 4,500.00 | 2,242,700 | 0 |
| 08-Sep-2026 | 4,590.00 | 4,650.00 | 4,530.00 | 4,650.00 | 4,270,600 | 0 |
| 07-Sep-2026 | 4,580.00 | 4,620.00 | 4,550.00 | 4,590.00 | 2,749,300 | 0 |
| 04-Sep-2026 | 4,600.00 | 4,700.00 | 4,550.00 | 4,570.00 | 4,148,800 | 0 |
| 03-Sep-2026 | 4,710.00 | 4,840.00 | 4,710.00 | 4,830.00 | 3,321,000 | 0 |
| 02-Sep-2026 | 4,830.00 | 4,840.00 | 4,690.00 | 4,700.00 | 5,521,200 | 0 |
| 01-Sep-2026 | 4,820.00 | 4,840.00 | 4,720.00 | 4,830.00 | 2,452,200 | 0 |
| 31-Aug-2026 | 4,690.00 | 4,830.00 | 4,680.00 | 4,830.00 | 8,868,200 | 0 |
| 28-Aug-2026 | 4,680.00 | 4,750.00 | 4,680.00 | 4,690.00 | 9,142,000 | 0 |
| 27-Aug-2026 | 4,660.00 | 4,720.00 | 4,630.00 | 4,670.00 | 4,797,400 | 0 |
| 26-Aug-2026 | 4,640.00 | 4,780.00 | 4,620.00 | 4,640.00 | 2,885,400 | 0 |
| 24-Aug-2026 | 4,680.00 | 4,710.00 | 4,600.00 | 4,630.00 | 2,878,200 | 0 |
| 21-Aug-2026 | 4,710.00 | 4,710.00 | 4,620.00 | 4,700.00 | 881,800 | 0 |
| 20-Aug-2026 | 4,620.00 | 4,710.00 | 4,600.00 | 4,710.00 | 1,870,300 | 0 |
| 19-Aug-2026 | 4,690.00 | 4,730.00 | 4,600.00 | 4,610.00 | 1,952,900 | 0 |
| 18-Aug-2026 | 4,650.00 | 4,750.00 | 4,630.00 | 4,690.00 | 1,278,900 | 0 |
| 14-Aug-2026 | 4,660.00 | 4,670.00 | 4,590.00 | 4,650.00 | 2,582,900 | 0 |
| 13-Aug-2026 | 4,650.00 | 4,670.00 | 4,600.00 | 4,660.00 | 3,048,800 | 0 |
| 12-Aug-2026 | 4,600.00 | 4,660.00 | 4,580.00 | 4,630.00 | 785,300 | 0 |
| 11-Aug-2026 | 4,620.00 | 4,630.00 | 4,520.00 | 4,570.00 | 1,185,400 | 0 |
| 10-Aug-2026 | 4,740.00 | 4,740.00 | 4,610.00 | 4,610.00 | 991,100 | 0 |
| 07-Aug-2026 | 4,680.00 | 4,750.00 | 4,680.00 | 4,750.00 | 905,300 | 0 |
| 06-Aug-2026 | 4,750.00 | 4,810.00 | 4,660.00 | 4,660.00 | 2,044,600 | 0 |
| 05-Aug-2026 | 4,630.00 | 4,800.00 | 4,600.00 | 4,750.00 | 4,031,100 | 0 |
| 04-Aug-2026 | 4,590.00 | 4,640.00 | 4,550.00 | 4,590.00 | 2,529,500 | 0 |
| 03-Aug-2026 | 4,600.00 | 4,630.00 | 4,550.00 | 4,590.00 | 1,556,500 | 0 |
| 31-Jul-2026 | 4,680.00 | 4,690.00 | 4,600.00 | 4,600.00 | 2,887,000 | 0 |
| 30-Jul-2026 | 4,680.00 | 4,720.00 | 4,660.00 | 4,690.00 | 227,600 | 0 |
| 29-Jul-2026 | 4,670.00 | 4,730.00 | 4,650.00 | 4,680.00 | 1,047,900 | 0 |
| 28-Jul-2026 | 4,750.00 | 4,750.00 | 4,650.00 | 4,650.00 | 1,023,200 | 0 |
| 27-Jul-2026 | 4,580.00 | 4,760.00 | 4,580.00 | 4,740.00 | 1,680,800 | 0 |
| 24-Jul-2026 | 4,580.00 | 4,640.00 | 4,530.00 | 4,580.00 | 2,284,600 | 0 |
| 23-Jul-2026 | 4,620.00 | 4,660.00 | 4,570.00 | 4,580.00 | 1,523,800 | 0 |
| 22-Jul-2026 | 4,620.00 | 4,670.00 | 4,590.00 | 4,610.00 | 1,692,000 | 0 |
| 21-Jul-2026 | 4,640.00 | 4,700.00 | 4,580.00 | 4,620.00 | 1,218,200 | 0 |
| 20-Jul-2026 | 4,510.00 | 4,670.00 | 4,460.00 | 4,640.00 | 1,951,700 | 0 |
| 17-Jul-2026 | 4,620.00 | 4,620.00 | 4,470.00 | 4,490.00 | 2,051,900 | 0 |
| 16-Jul-2026 | 4,650.00 | 4,650.00 | 4,510.00 | 4,570.00 | 742,200 | 0 |
| 15-Jul-2026 | 4,650.00 | 4,750.00 | 4,620.00 | 4,650.00 | 817,100 | 0 |
| 14-Jul-2026 | 4,500.00 | 4,720.00 | 4,500.00 | 4,650.00 | 1,863,700 | 0 |
| 13-Jul-2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,630.00 | 531,600 | 0 |
| 10-Jul-2026 | 4,690.00 | 4,700.00 | 4,630.00 | 4,700.00 | 788,400 | 0 |
| 09-Jul-2026 | 4,750.00 | 4,750.00 | 4,670.00 | 4,690.00 | 1,879,300 | 0 |
| 08-Jul-2026 | 4,610.00 | 4,760.00 | 4,450.00 | 4,750.00 | 2,720,300 | 0 |
| 07-Jul-2026 | 4,320.00 | 4,610.00 | 4,320.00 | 4,610.00 | 1,883,600 | 0 |
| 06-Jul-2026 | 4,350.00 | 4,400.00 | 4,280.00 | 4,320.00 | 6,236,900 | 0 |
| 03-Jul-2026 | 4,320.00 | 4,400.00 | 4,320.00 | 4,360.00 | 2,192,100 | 0 |
| 02-Jul-2026 | 4,400.00 | 4,400.00 | 4,270.00 | 4,320.00 | 1,295,300 | 0 |
| 01-Jul-2026 | 4,460.00 | 4,500.00 | 4,390.00 | 4,410.00 | 302,700 | 0 |
| 30-Jun-2026 | 4,430.00 | 4,550.00 | 4,330.00 | 4,450.00 | 2,035,800 | 0 |
| 29-Jun-2026 | 4,470.00 | 4,470.00 | 4,310.00 | 4,430.00 | 753,400 | 0 |
| 26-Jun-2026 | 4,490.00 | 4,550.00 | 4,460.00 | 4,460.00 | 996,400 | 0 |
| 25-Jun-2026 | 4,350.00 | 4,590.00 | 4,330.00 | 4,490.00 | 2,580,300 | 0 |
| 24-Jun-2026 | 4,500.00 | 4,570.00 | 4,350.00 | 4,350.00 | 536,200 | 0 |
| 23-Jun-2026 | 4,320.00 | 4,500.00 | 4,290.00 | 4,500.00 | 739,200 | 0 |
| 22-Jun-2026 | 4,460.00 | 4,460.00 | 4,240.00 | 4,320.00 | 978,600 | 0 |
| 19-Jun-2026 | 4,200.00 | 4,460.00 | 4,200.00 | 4,460.00 | 1,965,600 | 0 |
| 18-Jun-2026 | 4,340.00 | 4,340.00 | 4,170.00 | 4,200.00 | 1,334,400 | 0 |
| 17-Jun-2026 | 4,490.00 | 4,520.00 | 4,320.00 | 4,320.00 | 2,844,200 | 0 |
| 15-Jun-2026 | 4,400.00 | 4,440.00 | 4,310.00 | 4,360.00 | 2,993,800 | 0 |
| 12-Jun-2026 | 4,180.00 | 4,400.00 | 4,160.00 | 4,400.00 | 3,542,800 | 0 |
| 11-Jun-2026 | 4,300.00 | 4,320.00 | 4,150.00 | 4,160.00 | 2,384,900 | 0 |
| 10-Jun-2026 | 4,010.00 | 4,300.00 | 4,010.00 | 4,300.00 | 3,781,400 | 0 |
| 09-Jun-2026 | 4,090.00 | 4,290.00 | 4,070.00 | 4,290.00 | 4,723,100 | 0 |
| 08-Jun-2026 | 4,270.00 | 4,290.00 | 4,050.00 | 4,120.00 | 5,585,200 | 0 |
| 05-Jun-2026 | 4,430.00 | 4,540.00 | 4,260.00 | 4,270.00 | 3,715,700 | 0 |
| 04-Jun-2026 | 4,560.00 | 4,600.00 | 4,370.00 | 4,430.00 | 1,576,900 | 0 |
| 03-Jun-2026 | 4,790.00 | 4,790.00 | 4,530.00 | 4,540.00 | 6,929,000 | 0 |
| 02-Jun-2026 | 4,820.00 | 4,820.00 | 4,520.00 | 4,790.00 | 3,681,600 | 0 |
| 29-May-2026 | 4,400.00 | 4,830.00 | 4,400.00 | 4,830.00 | 4,229,300 | 0 |
| 28-May-2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0 | 0 |
| 27-May-2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0 | 0 |
| 26-May-2026 | 4,640.00 | 4,640.00 | 4,310.00 | 4,400.00 | 3,147,600 | 0 |
| 25-May-2026 | 4,510.00 | 4,580.00 | 4,410.00 | 4,480.00 | 1,873,200 | 0 |
| 22-May-2026 | 4,620.00 | 4,620.00 | 4,500.00 | 4,520.00 | 1,179,600 | 0 |
| 21-May-2026 | 4,600.00 | 4,660.00 | 4,580.00 | 4,620.00 | 2,903,500 | 0 |
| 20-May-2026 | 4,530.00 | 4,680.00 | 4,530.00 | 4,600.00 | 2,521,500 | 0 |
| 19-May-2026 | 4,600.00 | 4,650.00 | 4,540.00 | 4,600.00 | 2,543,300 | 0 |