| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 05-Mar-2026 | 3,270.00 | 3,480.00 | 3,240.00 | 3,320.00 | 21,322,300 | 0 |
| 04-Mar-2026 | 3,550.00 | 3,560.00 | 3,050.00 | 3,240.00 | 25,905,300 | 0 |
| 03-Mar-2026 | 3,590.00 | 3,730.00 | 3,460.00 | 3,570.00 | 27,367,400 | 0 |
| 02-Mar-2026 | 3,350.00 | 3,640.00 | 3,350.00 | 3,550.00 | 30,070,100 | 0 |
| 27-Feb-2026 | 4,000.00 | 4,050.00 | 3,830.00 | 3,870.00 | 27,526,000 | 0 |
| 26-Feb-2026 | 4,550.00 | 4,650.00 | 4,040.00 | 4,040.00 | 32,043,400 | 0 |
| 25-Feb-2026 | 4,400.00 | 4,480.00 | 4,280.00 | 4,290.00 | 23,421,800 | 0 |
| 24-Feb-2026 | 4,750.00 | 4,750.00 | 4,260.00 | 4,400.00 | 20,751,000 | 0 |
| 23-Feb-2026 | 4,740.00 | 4,920.00 | 4,620.00 | 4,720.00 | 21,269,600 | 0 |
| 20-Feb-2026 | 5,075.00 | 5,100.00 | 4,670.00 | 4,730.00 | 32,699,900 | 0 |
| 19-Feb-2026 | 5,350.00 | 5,400.00 | 4,970.00 | 4,990.00 | 42,150,200 | 0 |
| 18-Feb-2026 | 4,520.00 | 5,375.00 | 4,520.00 | 5,250.00 | 59,359,700 | 0 |
| 13-Feb-2026 | 4,260.00 | 4,380.00 | 4,120.00 | 4,370.00 | 20,281,800 | 0 |
| 12-Feb-2026 | 4,440.00 | 4,460.00 | 4,150.00 | 4,270.00 | 17,951,400 | 0 |
| 11-Feb-2026 | 4,190.00 | 4,490.00 | 4,000.00 | 4,430.00 | 32,759,000 | 0 |
| 10-Feb-2026 | 4,130.00 | 4,390.00 | 4,070.00 | 4,180.00 | 23,735,300 | 0 |
| 09-Feb-2026 | 3,810.00 | 4,230.00 | 3,770.00 | 4,130.00 | 33,613,400 | 0 |
| 06-Feb-2026 | 4,000.00 | 4,000.00 | 3,720.00 | 3,820.00 | 32,533,500 | 0 |
| 05-Feb-2026 | 4,660.00 | 4,800.00 | 4,250.00 | 4,370.00 | 28,662,000 | 0 |
| 04-Feb-2026 | 5,025.00 | 5,400.00 | 4,430.00 | 4,720.00 | 46,252,100 | 0 |
| 03-Feb-2026 | 4,860.00 | 5,225.00 | 4,740.00 | 5,025.00 | 49,790,400 | 0 |
| 02-Feb-2026 | 4,630.00 | 4,930.00 | 4,310.00 | 4,830.00 | 85,140,300 | 0 |
| 30-Jan-2026 | 5,050.00 | 5,400.00 | 5,050.00 | 5,050.00 | 123,476,100 | 0 |
| 29-Jan-2026 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 1,806,200 | 0 |
| 28-Jan-2026 | 6,575.00 | 6,575.00 | 6,575.00 | 6,575.00 | 616,800 | 0 |
| 27-Jan-2026 | 7,100.00 | 7,300.00 | 7,100.00 | 7,300.00 | 5,209,800 | 0 |
| 26-Jan-2026 | 7,350.00 | 7,350.00 | 7,100.00 | 7,100.00 | 14,442,100 | 0 |
| 23-Jan-2026 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 4,109,800 | 0 |
| 22-Jan-2026 | 9,400.00 | 9,500.00 | 8,725.00 | 8,725.00 | 13,776,300 | 0 |
| 21-Jan-2026 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 9,904,800 | 0 |
| 20-Jan-2026 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 0 | 0 |
| 19-Jan-2026 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 0 | 0 |
| 15-Jan-2026 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 0 | 0 |
| 14-Jan-2026 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 0 | 0 |
| 13-Jan-2026 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 0 | 0 |
| 12-Jan-2026 | 7,400.00 | 8,000.00 | 7,000.00 | 7,875.00 | 78,884,600 | 0 |
| 09-Jan-2026 | 6,450.00 | 6,825.00 | 6,350.00 | 6,725.00 | 21,763,200 | 0 |
| 08-Jan-2026 | 6,775.00 | 6,800.00 | 6,100.00 | 6,400.00 | 28,205,600 | 0 |
| 07-Jan-2026 | 5,925.00 | 6,825.00 | 5,925.00 | 6,775.00 | 34,017,000 | 0 |
| 06-Jan-2026 | 5,875.00 | 6,000.00 | 5,700.00 | 5,925.00 | 17,648,300 | 0 |
| 05-Jan-2026 | 5,875.00 | 5,975.00 | 5,525.00 | 5,850.00 | 23,262,500 | 0 |
| 02-Jan-2026 | 6,100.00 | 6,325.00 | 5,700.00 | 5,950.00 | 26,411,600 | 0 |
| 30-Dec-2025 | 5,025.00 | 5,975.00 | 5,025.00 | 5,925.00 | 37,999,400 | 0 |
| 29-Dec-2025 | 5,000.00 | 5,125.00 | 4,980.00 | 5,000.00 | 17,217,200 | 0 |
| 24-Dec-2025 | 4,950.00 | 5,125.00 | 4,950.00 | 4,990.00 | 38,592,000 | 0 |
| 23-Dec-2025 | 4,930.00 | 5,100.00 | 4,910.00 | 4,950.00 | 34,027,200 | 0 |
| 22-Dec-2025 | 4,930.00 | 4,990.00 | 4,850.00 | 4,920.00 | 21,045,400 | 0 |
| 19-Dec-2025 | 4,880.00 | 4,990.00 | 4,830.00 | 4,910.00 | 22,344,500 | 0 |
| 18-Dec-2025 | 4,870.00 | 4,990.00 | 4,800.00 | 4,870.00 | 28,608,700 | 0 |
| 17-Dec-2025 | 4,620.00 | 4,950.00 | 4,620.00 | 4,900.00 | 35,477,100 | 0 |
| 16-Dec-2025 | 4,340.00 | 4,630.00 | 4,250.00 | 4,590.00 | 29,617,200 | 0 |
| 15-Dec-2025 | 4,460.00 | 4,500.00 | 4,220.00 | 4,350.00 | 17,476,300 | 0 |
| 12-Dec-2025 | 4,390.00 | 4,540.00 | 4,300.00 | 4,450.00 | 22,687,100 | 0 |
| 11-Dec-2025 | 4,320.00 | 4,420.00 | 4,100.00 | 4,380.00 | 30,058,500 | 0 |
| 10-Dec-2025 | 4,170.00 | 4,350.00 | 4,160.00 | 4,310.00 | 18,012,000 | 0 |
| 09-Dec-2025 | 4,220.00 | 4,250.00 | 4,070.00 | 4,170.00 | 15,763,700 | 0 |
| 08-Dec-2025 | 4,100.00 | 4,260.00 | 4,100.00 | 4,210.00 | 15,644,100 | 0 |
| 05-Dec-2025 | 4,140.00 | 4,200.00 | 4,000.00 | 4,080.00 | 12,815,100 | 0 |
| 04-Dec-2025 | 4,110.00 | 4,220.00 | 4,060.00 | 4,130.00 | 14,061,000 | 0 |
| 03-Dec-2025 | 3,890.00 | 4,190.00 | 3,810.00 | 4,100.00 | 23,726,100 | 0 |
| 02-Dec-2025 | 3,720.00 | 3,900.00 | 3,660.00 | 3,870.00 | 20,904,100 | 0 |
| 01-Dec-2025 | 3,820.00 | 4,120.00 | 3,590.00 | 3,740.00 | 27,770,500 | 0 |
| 28-Nov-2025 | 3,360.00 | 3,900.00 | 3,300.00 | 3,810.00 | 24,280,300 | 0 |
| 27-Nov-2025 | 3,580.00 | 3,630.00 | 3,140.00 | 3,370.00 | 19,592,100 | 0 |
| 26-Nov-2025 | 3,560.00 | 3,680.00 | 3,540.00 | 3,580.00 | 22,070,500 | 0 |
| 25-Nov-2025 | 3,300.00 | 3,590.00 | 3,240.00 | 3,540.00 | 23,327,000 | 0 |
| 24-Nov-2025 | 3,020.00 | 3,320.00 | 3,000.00 | 3,290.00 | 17,869,600 | 0 |
| 21-Nov-2025 | 3,040.00 | 3,090.00 | 3,010.00 | 3,010.00 | 10,760,900 | 0 |
| 20-Nov-2025 | 3,050.00 | 3,100.00 | 3,000.00 | 3,060.00 | 12,140,300 | 0 |
| 19-Nov-2025 | 2,900.00 | 3,070.00 | 2,870.00 | 3,050.00 | 20,368,200 | 0 |
| 18-Nov-2025 | 2,960.00 | 2,960.00 | 2,820.00 | 2,920.00 | 13,607,100 | 0 |
| 17-Nov-2025 | 2,700.00 | 2,960.00 | 2,680.00 | 2,940.00 | 20,905,800 | 0 |
| 14-Nov-2025 | 2,650.00 | 2,740.00 | 2,590.00 | 2,710.00 | 14,320,500 | 0 |
| 13-Nov-2025 | 2,660.00 | 2,700.00 | 2,620.00 | 2,670.00 | 9,469,300 | 0 |
| 12-Nov-2025 | 2,620.00 | 2,670.00 | 2,560.00 | 2,650.00 | 8,155,600 | 0 |
| 11-Nov-2025 | 2,610.00 | 2,660.00 | 2,580.00 | 2,610.00 | 8,506,900 | 0 |
| 10-Nov-2025 | 2,810.00 | 2,810.00 | 2,610.00 | 2,620.00 | 8,576,400 | 0 |
| 07-Nov-2025 | 2,760.00 | 2,860.00 | 2,720.00 | 2,790.00 | 12,998,600 | 0 |
| 06-Nov-2025 | 2,730.00 | 2,810.00 | 2,690.00 | 2,780.00 | 9,601,400 | 0 |
| 05-Nov-2025 | 2,660.00 | 2,730.00 | 2,620.00 | 2,720.00 | 10,545,000 | 0 |
| 04-Nov-2025 | 2,660.00 | 2,740.00 | 2,620.00 | 2,700.00 | 7,724,000 | 0 |
| 03-Nov-2025 | 2,680.00 | 2,730.00 | 2,520.00 | 2,690.00 | 15,248,300 | 0 |
| 31-Oct-2025 | 2,680.00 | 2,700.00 | 2,520.00 | 2,640.00 | 10,738,400 | 0 |
| 30-Oct-2025 | 2,620.00 | 2,730.00 | 2,500.00 | 2,670.00 | 13,667,000 | 0 |
| 29-Oct-2025 | 2,820.00 | 2,840.00 | 2,600.00 | 2,670.00 | 9,024,600 | 0 |
| 28-Oct-2025 | 2,850.00 | 2,850.00 | 2,500.00 | 2,810.00 | 2,827,400 | 0 |
| 27-Oct-2025 | 2,710.00 | 2,710.00 | 2,400.00 | 2,710.00 | 2,602,500 | 0 |
| 24-Oct-2025 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 392,400 | 0 |
| 23-Oct-2025 | 2,060.00 | 2,250.00 | 2,060.00 | 2,250.00 | 458,900 | 0 |
| 22-Oct-2025 | 2,020.00 | 2,070.00 | 2,020.00 | 2,050.00 | 1,067,100 | 0 |
| 21-Oct-2025 | 2,040.00 | 2,260.00 | 2,040.00 | 2,200.00 | 10,973,800 | 0 |
| 20-Oct-2025 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 309,600 | 0 |
| 17-Oct-2025 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0 | 0 |
| 16-Oct-2025 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0 | 0 |
| 15-Oct-2025 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0 | 0 |
| 14-Oct-2025 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0 | 0 |
| 13-Oct-2025 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0 | 0 |
| 10-Oct-2025 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0 | 0 |
| 09-Oct-2025 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0 | 0 |
| 08-Oct-2025 | 2,450.00 | 2,650.00 | 2,380.00 | 2,510.00 | 8,335,600 | 0 |