| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Mar-2026 | 4,830.00 | 4,930.00 | 4,500.00 | 4,690.00 | 10,061,100 | 0 |
| 03-Mar-2026 | 5,125.00 | 5,175.00 | 4,810.00 | 4,830.00 | 9,880,800 | 0 |
| 02-Mar-2026 | 5,150.00 | 5,200.00 | 4,990.00 | 5,100.00 | 9,747,000 | 0 |
| 27-Feb-2026 | 5,150.00 | 5,275.00 | 5,150.00 | 5,175.00 | 4,891,100 | 0 |
| 26-Feb-2026 | 5,300.00 | 5,300.00 | 5,075.00 | 5,150.00 | 4,650,200 | 0 |
| 25-Feb-2026 | 5,200.00 | 5,350.00 | 5,200.00 | 5,300.00 | 3,186,800 | 0 |
| 24-Feb-2026 | 5,275.00 | 5,325.00 | 5,200.00 | 5,200.00 | 2,199,700 | 0 |
| 23-Feb-2026 | 5,325.00 | 5,350.00 | 5,275.00 | 5,300.00 | 1,047,700 | 0 |
| 20-Feb-2026 | 5,350.00 | 5,400.00 | 5,325.00 | 5,325.00 | 1,303,500 | 0 |
| 19-Feb-2026 | 5,400.00 | 5,450.00 | 5,325.00 | 5,350.00 | 2,325,100 | 0 |
| 18-Feb-2026 | 5,425.00 | 5,500.00 | 5,250.00 | 5,400.00 | 3,242,900 | 0 |
| 13-Feb-2026 | 5,250.00 | 5,450.00 | 5,250.00 | 5,400.00 | 4,292,700 | 0 |
| 12-Feb-2026 | 5,425.00 | 5,500.00 | 5,225.00 | 5,400.00 | 5,730,600 | 0 |
| 11-Feb-2026 | 5,750.00 | 5,750.00 | 5,425.00 | 5,425.00 | 9,362,000 | 0 |
| 10-Feb-2026 | 5,825.00 | 5,825.00 | 5,650.00 | 5,750.00 | 1,792,200 | 0 |
| 09-Feb-2026 | 5,650.00 | 5,850.00 | 5,600.00 | 5,825.00 | 1,460,500 | 0 |
| 06-Feb-2026 | 5,525.00 | 5,775.00 | 5,425.00 | 5,600.00 | 4,023,500 | 0 |
| 05-Feb-2026 | 5,400.00 | 5,600.00 | 5,400.00 | 5,525.00 | 934,000 | 0 |
| 04-Feb-2026 | 5,500.00 | 5,600.00 | 5,375.00 | 5,400.00 | 2,861,500 | 0 |
| 03-Feb-2026 | 5,425.00 | 5,525.00 | 5,250.00 | 5,500.00 | 2,916,400 | 0 |
| 02-Feb-2026 | 5,150.00 | 5,500.00 | 5,125.00 | 5,375.00 | 5,753,800 | 0 |
| 30-Jan-2026 | 5,050.00 | 5,225.00 | 5,000.00 | 5,100.00 | 7,370,700 | 0 |
| 29-Jan-2026 | 5,250.00 | 5,500.00 | 4,920.00 | 5,050.00 | 12,332,000 | 0 |
| 28-Jan-2026 | 5,200.00 | 5,525.00 | 5,150.00 | 5,350.00 | 4,814,300 | 0 |
| 27-Jan-2026 | 5,475.00 | 5,600.00 | 5,200.00 | 5,350.00 | 5,365,000 | 0 |
| 26-Jan-2026 | 5,250.00 | 5,575.00 | 5,150.00 | 5,475.00 | 4,544,100 | 0 |
| 23-Jan-2026 | 5,250.00 | 5,300.00 | 5,150.00 | 5,250.00 | 930,900 | 0 |
| 22-Jan-2026 | 5,150.00 | 5,300.00 | 5,150.00 | 5,200.00 | 2,795,400 | 0 |
| 21-Jan-2026 | 5,175.00 | 5,200.00 | 5,075.00 | 5,150.00 | 852,200 | 0 |
| 20-Jan-2026 | 5,175.00 | 5,225.00 | 5,125.00 | 5,175.00 | 2,244,100 | 0 |
| 19-Jan-2026 | 5,225.00 | 5,275.00 | 5,150.00 | 5,175.00 | 1,455,100 | 0 |
| 15-Jan-2026 | 5,350.00 | 5,350.00 | 5,225.00 | 5,225.00 | 989,600 | 0 |
| 14-Jan-2026 | 5,350.00 | 5,425.00 | 5,200.00 | 5,350.00 | 2,271,000 | 0 |
| 13-Jan-2026 | 5,300.00 | 5,425.00 | 5,250.00 | 5,350.00 | 1,364,700 | 0 |
| 12-Jan-2026 | 5,375.00 | 5,375.00 | 5,150.00 | 5,300.00 | 2,261,500 | 0 |
| 09-Jan-2026 | 5,300.00 | 5,375.00 | 5,225.00 | 5,375.00 | 1,633,700 | 0 |
| 08-Jan-2026 | 5,350.00 | 5,450.00 | 5,325.00 | 5,375.00 | 368,700 | 0 |
| 07-Jan-2026 | 5,550.00 | 5,550.00 | 5,325.00 | 5,350.00 | 2,748,300 | 0 |
| 06-Jan-2026 | 5,625.00 | 5,625.00 | 5,475.00 | 5,500.00 | 1,086,200 | 0 |
| 05-Jan-2026 | 5,575.00 | 5,675.00 | 5,525.00 | 5,650.00 | 2,695,500 | 0 |
| 02-Jan-2026 | 5,700.00 | 5,850.00 | 5,550.00 | 5,550.00 | 2,481,300 | 0 |
| 30-Dec-2025 | 5,650.00 | 5,750.00 | 5,500.00 | 5,650.00 | 2,763,300 | 0 |
| 29-Dec-2025 | 5,675.00 | 5,675.00 | 5,475.00 | 5,600.00 | 924,200 | 0 |
| 24-Dec-2025 | 5,375.00 | 5,675.00 | 5,350.00 | 5,675.00 | 1,544,000 | 0 |
| 23-Dec-2025 | 5,550.00 | 5,575.00 | 5,325.00 | 5,375.00 | 2,121,500 | 0 |
| 22-Dec-2025 | 5,400.00 | 5,550.00 | 5,350.00 | 5,550.00 | 2,332,900 | 0 |
| 19-Dec-2025 | 5,575.00 | 5,600.00 | 5,350.00 | 5,375.00 | 3,198,600 | 0 |
| 18-Dec-2025 | 5,375.00 | 5,650.00 | 5,350.00 | 5,575.00 | 5,929,600 | 0 |
| 17-Dec-2025 | 5,525.00 | 5,575.00 | 5,375.00 | 5,375.00 | 4,448,900 | 0 |
| 16-Dec-2025 | 5,575.00 | 5,650.00 | 5,400.00 | 5,500.00 | 5,461,700 | 0 |
| 15-Dec-2025 | 5,625.00 | 5,725.00 | 5,550.00 | 5,650.00 | 1,625,300 | 0 |
| 12-Dec-2025 | 5,700.00 | 5,725.00 | 5,550.00 | 5,600.00 | 3,857,800 | 0 |
| 11-Dec-2025 | 5,825.00 | 5,825.00 | 5,600.00 | 5,700.00 | 2,074,100 | 0 |
| 10-Dec-2025 | 5,825.00 | 5,950.00 | 5,800.00 | 5,825.00 | 2,473,700 | 0 |
| 09-Dec-2025 | 5,900.00 | 6,000.00 | 5,750.00 | 5,800.00 | 1,968,500 | 0 |
| 08-Dec-2025 | 5,775.00 | 5,900.00 | 5,750.00 | 5,850.00 | 1,086,700 | 0 |
| 05-Dec-2025 | 5,775.00 | 5,800.00 | 5,700.00 | 5,725.00 | 848,200 | 0 |
| 04-Dec-2025 | 5,875.00 | 5,900.00 | 5,775.00 | 5,800.00 | 1,927,400 | 0 |
| 03-Dec-2025 | 5,850.00 | 5,950.00 | 5,800.00 | 5,875.00 | 1,902,900 | 0 |
| 02-Dec-2025 | 5,675.00 | 5,825.00 | 5,675.00 | 5,700.00 | 2,046,900 | 0 |
| 01-Dec-2025 | 6,000.00 | 6,100.00 | 5,650.00 | 5,650.00 | 2,658,200 | 0 |
| 28-Nov-2025 | 5,875.00 | 6,200.00 | 5,750.00 | 6,200.00 | 2,594,800 | 0 |
| 27-Nov-2025 | 5,825.00 | 5,875.00 | 5,750.00 | 5,875.00 | 1,170,500 | 0 |
| 26-Nov-2025 | 5,950.00 | 6,000.00 | 5,800.00 | 5,900.00 | 2,147,100 | 0 |
| 25-Nov-2025 | 6,000.00 | 6,000.00 | 5,825.00 | 5,950.00 | 3,359,200 | 0 |
| 24-Nov-2025 | 5,900.00 | 6,025.00 | 5,850.00 | 6,000.00 | 2,316,800 | 0 |
| 21-Nov-2025 | 6,225.00 | 6,225.00 | 5,875.00 | 5,900.00 | 3,773,800 | 0 |
| 20-Nov-2025 | 6,125.00 | 6,250.00 | 6,100.00 | 6,225.00 | 2,363,400 | 0 |
| 19-Nov-2025 | 6,150.00 | 6,225.00 | 5,950.00 | 6,125.00 | 2,242,500 | 0 |
| 18-Nov-2025 | 6,400.00 | 6,400.00 | 6,125.00 | 6,175.00 | 2,566,200 | 0 |
| 17-Nov-2025 | 6,100.00 | 6,450.00 | 6,000.00 | 6,300.00 | 3,272,200 | 0 |
| 14-Nov-2025 | 6,225.00 | 6,275.00 | 6,050.00 | 6,100.00 | 1,174,600 | 0 |
| 13-Nov-2025 | 6,100.00 | 6,275.00 | 5,925.00 | 6,225.00 | 5,680,400 | 0 |
| 12-Nov-2025 | 6,050.00 | 6,175.00 | 5,900.00 | 6,025.00 | 3,554,300 | 0 |
| 11-Nov-2025 | 5,975.00 | 6,075.00 | 5,825.00 | 6,000.00 | 2,783,500 | 0 |
| 10-Nov-2025 | 6,050.00 | 6,200.00 | 5,825.00 | 5,975.00 | 5,043,100 | 0 |
| 07-Nov-2025 | 5,950.00 | 6,150.00 | 5,925.00 | 6,075.00 | 3,876,700 | 0 |
| 06-Nov-2025 | 6,000.00 | 6,150.00 | 5,875.00 | 5,950.00 | 3,990,100 | 0 |
| 05-Nov-2025 | 5,550.00 | 6,125.00 | 5,550.00 | 6,000.00 | 10,382,800 | 0 |
| 04-Nov-2025 | 5,500.00 | 5,700.00 | 5,400.00 | 5,525.00 | 11,455,600 | 0 |
| 03-Nov-2025 | 5,700.00 | 5,725.00 | 5,425.00 | 5,500.00 | 4,181,000 | 0 |
| 31-Oct-2025 | 5,500.00 | 5,800.00 | 5,350.00 | 5,675.00 | 13,738,500 | 0 |
| 30-Oct-2025 | 5,350.00 | 5,550.00 | 5,325.00 | 5,400.00 | 11,461,800 | 0 |
| 29-Oct-2025 | 5,250.00 | 5,375.00 | 5,200.00 | 5,275.00 | 2,208,300 | 0 |
| 28-Oct-2025 | 5,150.00 | 5,350.00 | 5,150.00 | 5,200.00 | 3,975,100 | 0 |
| 27-Oct-2025 | 5,150.00 | 5,175.00 | 5,025.00 | 5,125.00 | 1,337,500 | 0 |
| 24-Oct-2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,150.00 | 2,013,500 | 0 |
| 23-Oct-2025 | 5,050.00 | 5,200.00 | 5,050.00 | 5,150.00 | 2,149,300 | 0 |
| 22-Oct-2025 | 5,000.00 | 5,125.00 | 4,990.00 | 5,000.00 | 1,742,100 | 0 |
| 21-Oct-2025 | 5,025.00 | 5,025.00 | 4,930.00 | 5,000.00 | 3,090,300 | 0 |
| 20-Oct-2025 | 4,950.00 | 5,050.00 | 4,900.00 | 5,050.00 | 2,491,500 | 0 |
| 17-Oct-2025 | 5,075.00 | 5,150.00 | 4,920.00 | 5,000.00 | 3,283,000 | 0 |
| 16-Oct-2025 | 5,000.00 | 5,150.00 | 4,810.00 | 5,075.00 | 8,282,400 | 0 |
| 15-Oct-2025 | 4,600.00 | 5,000.00 | 4,500.00 | 5,000.00 | 7,089,300 | 0 |
| 14-Oct-2025 | 4,700.00 | 4,720.00 | 4,520.00 | 4,550.00 | 1,455,700 | 0 |
| 13-Oct-2025 | 4,650.00 | 4,760.00 | 4,610.00 | 4,700.00 | 1,568,400 | 0 |
| 10-Oct-2025 | 4,770.00 | 4,770.00 | 4,630.00 | 4,650.00 | 920,600 | 0 |
| 09-Oct-2025 | 4,680.00 | 4,770.00 | 4,640.00 | 4,770.00 | 1,085,300 | 0 |
| 08-Oct-2025 | 4,730.00 | 4,740.00 | 4,670.00 | 4,680.00 | 436,200 | 0 |
| 07-Oct-2025 | 4,680.00 | 4,740.00 | 4,540.00 | 4,730.00 | 1,158,600 | 0 |