| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Aug-2026 | 4,310.00 | 4,340.00 | 4,210.00 | 4,280.00 | 69,917,500 | 0 |
| 03-Aug-2026 | 4,200.00 | 4,400.00 | 4,190.00 | 4,280.00 | 133,138,200 | 0 |
| 31-Jul-2026 | 4,050.00 | 4,160.00 | 4,050.00 | 4,100.00 | 92,470,900 | 0 |
| 30-Jul-2026 | 3,960.00 | 4,070.00 | 3,900.00 | 3,980.00 | 71,075,500 | 0 |
| 29-Jul-2026 | 4,010.00 | 4,050.00 | 3,810.00 | 3,940.00 | 99,406,400 | 0 |
| 28-Jul-2026 | 4,000.00 | 4,110.00 | 3,980.00 | 4,010.00 | 60,616,800 | 0 |
| 27-Jul-2026 | 4,080.00 | 4,170.00 | 4,000.00 | 4,030.00 | 83,361,400 | 0 |
| 24-Jul-2026 | 4,110.00 | 4,170.00 | 3,950.00 | 4,040.00 | 104,240,800 | 0 |
| 23-Jul-2026 | 4,160.00 | 4,360.00 | 4,160.00 | 4,220.00 | 106,927,500 | 0 |
| 22-Jul-2026 | 4,330.00 | 4,410.00 | 4,120.00 | 4,150.00 | 114,455,500 | 0 |
| 21-Jul-2026 | 4,010.00 | 4,370.00 | 4,010.00 | 4,290.00 | 141,625,500 | 0 |
| 20-Jul-2026 | 3,950.00 | 4,060.00 | 3,890.00 | 4,010.00 | 80,766,400 | 0 |
| 17-Jul-2026 | 3,900.00 | 3,940.00 | 3,830.00 | 3,940.00 | 59,232,800 | 0 |
| 16-Jul-2026 | 3,800.00 | 3,970.00 | 3,770.00 | 3,920.00 | 102,247,700 | 0 |
| 15-Jul-2026 | 3,690.00 | 3,890.00 | 3,640.00 | 3,760.00 | 77,265,900 | 0 |
| 14-Jul-2026 | 3,740.00 | 3,820.00 | 3,650.00 | 3,660.00 | 83,086,000 | 0 |
| 13-Jul-2026 | 3,560.00 | 3,780.00 | 3,500.00 | 3,780.00 | 56,645,300 | 0 |
| 10-Jul-2026 | 3,500.00 | 3,580.00 | 3,450.00 | 3,510.00 | 45,526,400 | 0 |
| 09-Jul-2026 | 3,370.00 | 3,540.00 | 3,350.00 | 3,450.00 | 53,816,700 | 0 |
| 08-Jul-2026 | 3,540.00 | 3,540.00 | 3,350.00 | 3,350.00 | 72,099,700 | 0 |
| 07-Jul-2026 | 3,460.00 | 3,630.00 | 3,430.00 | 3,560.00 | 54,279,500 | 0 |
| 06-Jul-2026 | 3,550.00 | 3,590.00 | 3,410.00 | 3,450.00 | 60,199,100 | 0 |
| 03-Jul-2026 | 3,360.00 | 3,540.00 | 3,360.00 | 3,500.00 | 65,773,700 | 0 |
| 02-Jul-2026 | 3,250.00 | 3,390.00 | 3,230.00 | 3,240.00 | 51,465,600 | 0 |
| 01-Jul-2026 | 3,070.00 | 3,310.00 | 3,070.00 | 3,210.00 | 51,738,600 | 0 |
| 30-Jun-2026 | 3,260.00 | 3,270.00 | 3,070.00 | 3,100.00 | 111,730,900 | 0 |
| 29-Jun-2026 | 3,330.00 | 3,420.00 | 3,240.00 | 3,300.00 | 35,747,000 | 0 |
| 26-Jun-2026 | 3,420.00 | 3,450.00 | 3,180.00 | 3,340.00 | 88,184,700 | 0 |
| 25-Jun-2026 | 3,380.00 | 3,560.00 | 3,340.00 | 3,430.00 | 94,083,700 | 0 |
| 24-Jun-2026 | 3,780.00 | 3,800.00 | 3,450.00 | 3,460.00 | 93,486,600 | 0 |
| 23-Jun-2026 | 3,730.00 | 3,800.00 | 3,600.00 | 3,770.00 | 58,637,200 | 0 |
| 22-Jun-2026 | 3,870.00 | 3,950.00 | 3,720.00 | 3,760.00 | 82,633,000 | 0 |
| 19-Jun-2026 | 4,000.00 | 4,010.00 | 3,750.00 | 3,820.00 | 341,840,600 | 0 |
| 18-Jun-2026 | 3,710.00 | 4,000.00 | 3,620.00 | 4,000.00 | 95,342,400 | 0 |
| 17-Jun-2026 | 3,880.00 | 3,910.00 | 3,700.00 | 3,720.00 | 96,107,100 | 0 |
| 15-Jun-2026 | 3,700.00 | 4,050.00 | 3,670.00 | 3,780.00 | 217,606,900 | 0 |
| 12-Jun-2026 | 3,150.00 | 3,540.00 | 3,110.00 | 3,450.00 | 170,357,600 | 0 |
| 11-Jun-2026 | 3,270.00 | 3,340.00 | 3,000.00 | 3,060.00 | 129,982,200 | 0 |
| 10-Jun-2026 | 3,430.00 | 3,550.00 | 3,310.00 | 3,310.00 | 151,877,200 | 0 |
| 09-Jun-2026 | 3,200.00 | 3,480.00 | 3,120.00 | 3,410.00 | 173,473,700 | 0 |
| 08-Jun-2026 | 3,150.00 | 3,500.00 | 3,010.00 | 3,150.00 | 153,287,900 | 0 |
| 05-Jun-2026 | 3,670.00 | 3,670.00 | 3,290.00 | 3,290.00 | 219,024,800 | 0 |
| 04-Jun-2026 | 3,130.00 | 3,570.00 | 2,910.00 | 3,500.00 | 265,061,100 | 0 |
| 03-Jun-2026 | 3,890.00 | 3,900.00 | 3,310.00 | 3,310.00 | 321,911,000 | 0 |
| 02-Jun-2026 | 3,350.00 | 3,960.00 | 3,350.00 | 3,890.00 | 437,308,800 | 0 |
| 29-May-2026 | 2,920.00 | 3,520.00 | 2,900.00 | 3,300.00 | 1,202,021,400 | 0 |
| 28-May-2026 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0 | 0 |
| 27-May-2026 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0 | 0 |
| 26-May-2026 | 3,190.00 | 3,480.00 | 3,100.00 | 3,110.00 | 182,391,700 | 0 |
| 25-May-2026 | 2,920.00 | 3,180.00 | 2,760.00 | 3,150.00 | 265,737,500 | 0 |
| 22-May-2026 | 3,000.00 | 3,050.00 | 2,710.00 | 2,900.00 | 150,834,500 | 0 |
| 21-May-2026 | 3,080.00 | 3,120.00 | 2,750.00 | 3,040.00 | 154,941,700 | 0 |
| 20-May-2026 | 3,100.00 | 3,250.00 | 2,870.00 | 2,970.00 | 135,736,700 | 0 |
| 19-May-2026 | 3,330.00 | 3,380.00 | 2,970.00 | 3,170.00 | 180,621,400 | 0 |
| 18-May-2026 | 3,580.00 | 3,590.00 | 3,150.00 | 3,450.00 | 225,922,600 | 0 |
| 15-May-2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0 | 0 |
| 14-May-2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0 | 0 |
| 13-May-2026 | 3,670.00 | 3,750.00 | 3,570.00 | 3,700.00 | 110,114,000 | 0 |
| 12-May-2026 | 4,150.00 | 4,230.00 | 3,970.00 | 4,070.00 | 32,498,200 | 0 |
| 11-May-2026 | 4,210.00 | 4,340.00 | 3,900.00 | 4,130.00 | 53,987,700 | 0 |
| 08-May-2026 | 4,680.00 | 4,720.00 | 4,190.00 | 4,210.00 | 69,030,800 | 0 |
| 07-May-2026 | 5,100.00 | 5,175.00 | 4,640.00 | 4,640.00 | 70,894,300 | 0 |
| 06-May-2026 | 5,200.00 | 5,250.00 | 5,000.00 | 5,000.00 | 16,412,300 | 0 |
| 05-May-2026 | 4,960.00 | 5,250.00 | 4,930.00 | 5,175.00 | 14,961,000 | 0 |
| 04-May-2026 | 5,175.00 | 5,225.00 | 4,940.00 | 4,950.00 | 27,255,500 | 0 |
| 30-Apr-2026 | 5,200.00 | 5,275.00 | 5,000.00 | 5,100.00 | 24,503,300 | 0 |
| 29-Apr-2026 | 5,100.00 | 5,225.00 | 5,075.00 | 5,200.00 | 13,034,100 | 0 |
| 28-Apr-2026 | 5,400.00 | 5,425.00 | 5,125.00 | 5,125.00 | 14,238,400 | 0 |
| 27-Apr-2026 | 5,075.00 | 5,500.00 | 5,025.00 | 5,400.00 | 23,501,700 | 0 |
| 24-Apr-2026 | 5,175.00 | 5,250.00 | 4,800.00 | 5,000.00 | 43,319,800 | 0 |
| 23-Apr-2026 | 5,500.00 | 5,525.00 | 5,225.00 | 5,225.00 | 15,606,500 | 0 |
| 22-Apr-2026 | 5,650.00 | 5,750.00 | 5,475.00 | 5,475.00 | 13,971,700 | 0 |
| 21-Apr-2026 | 5,600.00 | 5,850.00 | 5,550.00 | 5,650.00 | 22,074,800 | 0 |
| 20-Apr-2026 | 5,550.00 | 5,725.00 | 5,500.00 | 5,550.00 | 12,698,600 | 0 |
| 17-Apr-2026 | 5,675.00 | 5,750.00 | 5,550.00 | 5,550.00 | 12,830,500 | 0 |
| 16-Apr-2026 | 5,600.00 | 5,750.00 | 5,500.00 | 5,600.00 | 14,346,300 | 0 |
| 15-Apr-2026 | 5,875.00 | 5,875.00 | 5,575.00 | 5,600.00 | 26,318,800 | 0 |
| 14-Apr-2026 | 5,700.00 | 5,850.00 | 5,550.00 | 5,725.00 | 27,894,400 | 0 |
| 13-Apr-2026 | 5,325.00 | 5,475.00 | 5,225.00 | 5,425.00 | 22,177,200 | 0 |
| 10-Apr-2026 | 5,375.00 | 5,550.00 | 5,350.00 | 5,425.00 | 22,736,300 | 0 |
| 09-Apr-2026 | 5,400.00 | 5,500.00 | 5,275.00 | 5,350.00 | 19,289,800 | 0 |
| 08-Apr-2026 | 5,050.00 | 5,600.00 | 4,970.00 | 5,525.00 | 43,107,600 | 0 |
| 07-Apr-2026 | 4,980.00 | 5,000.00 | 4,830.00 | 4,870.00 | 16,196,700 | 0 |
| 06-Apr-2026 | 4,700.00 | 5,050.00 | 4,650.00 | 5,025.00 | 27,138,300 | 0 |
| 02-Apr-2026 | 5,100.00 | 5,125.00 | 4,600.00 | 4,700.00 | 46,905,000 | 0 |
| 01-Apr-2026 | 5,075.00 | 5,200.00 | 4,960.00 | 5,125.00 | 31,488,900 | 0 |
| 31-Mar-2026 | 4,960.00 | 5,050.00 | 4,860.00 | 4,920.00 | 25,534,400 | 0 |
| 30-Mar-2026 | 4,780.00 | 4,950.00 | 4,630.00 | 4,880.00 | 21,251,200 | 0 |
| 27-Mar-2026 | 4,900.00 | 4,970.00 | 4,780.00 | 4,850.00 | 18,268,600 | 0 |
| 26-Mar-2026 | 5,075.00 | 5,225.00 | 4,900.00 | 4,900.00 | 34,339,400 | 0 |
| 25-Mar-2026 | 4,900.00 | 5,125.00 | 4,680.00 | 5,000.00 | 91,767,200 | 0 |
| 17-Mar-2026 | 4,660.00 | 5,075.00 | 4,600.00 | 4,630.00 | 155,812,200 | 0 |
| 16-Mar-2026 | 4,950.00 | 4,970.00 | 4,510.00 | 4,510.00 | 60,242,400 | 0 |
| 13-Mar-2026 | 5,450.00 | 5,525.00 | 4,950.00 | 4,950.00 | 49,767,000 | 0 |
| 12-Mar-2026 | 5,575.00 | 5,650.00 | 5,425.00 | 5,525.00 | 17,532,600 | 0 |
| 11-Mar-2026 | 5,850.00 | 6,000.00 | 5,500.00 | 5,500.00 | 22,746,900 | 0 |
| 10-Mar-2026 | 5,800.00 | 6,025.00 | 5,775.00 | 5,825.00 | 17,061,300 | 0 |
| 09-Mar-2026 | 5,900.00 | 5,925.00 | 5,600.00 | 5,700.00 | 20,147,400 | 0 |
| 06-Mar-2026 | 6,250.00 | 6,250.00 | 6,025.00 | 6,125.00 | 18,133,200 | 0 |
| 05-Mar-2026 | 6,225.00 | 6,375.00 | 6,100.00 | 6,300.00 | 19,362,100 | 0 |