| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Mar-2026 | 3,780.00 | 4,070.00 | 3,710.00 | 4,040.00 | 3,718,900 | 0 |
| 03-Mar-2026 | 3,800.00 | 3,900.00 | 3,770.00 | 3,830.00 | 1,435,900 | 0 |
| 02-Mar-2026 | 3,800.00 | 4,190.00 | 3,750.00 | 3,810.00 | 3,825,800 | 0 |
| 27-Feb-2026 | 3,780.00 | 4,060.00 | 3,750.00 | 3,920.00 | 1,955,400 | 0 |
| 26-Feb-2026 | 4,020.00 | 4,130.00 | 3,840.00 | 3,920.00 | 1,745,600 | 0 |
| 25-Feb-2026 | 3,950.00 | 4,060.00 | 3,930.00 | 4,020.00 | 1,395,500 | 0 |
| 24-Feb-2026 | 4,270.00 | 4,270.00 | 3,930.00 | 3,930.00 | 1,936,600 | 0 |
| 23-Feb-2026 | 4,290.00 | 4,360.00 | 4,170.00 | 4,190.00 | 2,337,900 | 0 |
| 20-Feb-2026 | 3,890.00 | 4,350.00 | 3,770.00 | 4,250.00 | 4,184,600 | 0 |
| 19-Feb-2026 | 3,900.00 | 3,950.00 | 3,850.00 | 3,870.00 | 1,428,200 | 0 |
| 18-Feb-2026 | 3,770.00 | 3,920.00 | 3,710.00 | 3,880.00 | 1,637,000 | 0 |
| 13-Feb-2026 | 3,810.00 | 4,000.00 | 3,740.00 | 3,770.00 | 1,698,700 | 0 |
| 12-Feb-2026 | 3,800.00 | 3,920.00 | 3,690.00 | 3,810.00 | 2,663,200 | 0 |
| 11-Feb-2026 | 3,700.00 | 3,800.00 | 3,600.00 | 3,740.00 | 2,123,800 | 0 |
| 10-Feb-2026 | 3,590.00 | 3,700.00 | 3,500.00 | 3,600.00 | 1,466,100 | 0 |
| 09-Feb-2026 | 3,370.00 | 3,610.00 | 3,250.00 | 3,590.00 | 3,739,200 | 0 |
| 06-Feb-2026 | 3,640.00 | 3,730.00 | 3,350.00 | 3,400.00 | 5,607,400 | 0 |
| 05-Feb-2026 | 3,900.00 | 3,960.00 | 3,780.00 | 3,810.00 | 1,175,500 | 0 |
| 04-Feb-2026 | 4,090.00 | 4,170.00 | 3,800.00 | 3,890.00 | 1,984,800 | 0 |
| 03-Feb-2026 | 3,940.00 | 4,100.00 | 3,550.00 | 4,050.00 | 4,608,100 | 0 |
| 02-Feb-2026 | 4,140.00 | 4,140.00 | 3,600.00 | 3,700.00 | 6,044,000 | 0 |
| 30-Jan-2026 | 4,440.00 | 4,440.00 | 4,050.00 | 4,210.00 | 3,562,500 | 0 |
| 29-Jan-2026 | 4,100.00 | 4,500.00 | 3,620.00 | 4,210.00 | 9,792,800 | 0 |
| 28-Jan-2026 | 4,500.00 | 4,740.00 | 4,080.00 | 4,250.00 | 12,744,200 | 0 |
| 27-Jan-2026 | 4,780.00 | 4,980.00 | 4,690.00 | 4,800.00 | 1,957,900 | 0 |
| 26-Jan-2026 | 5,000.00 | 5,000.00 | 4,760.00 | 4,780.00 | 2,716,900 | 0 |
| 23-Jan-2026 | 4,940.00 | 5,000.00 | 4,630.00 | 5,000.00 | 3,955,500 | 0 |
| 22-Jan-2026 | 5,075.00 | 5,150.00 | 4,910.00 | 4,970.00 | 3,003,000 | 0 |
| 21-Jan-2026 | 5,125.00 | 5,125.00 | 4,840.00 | 4,920.00 | 3,931,500 | 0 |
| 20-Jan-2026 | 5,125.00 | 5,250.00 | 4,830.00 | 5,125.00 | 6,608,500 | 0 |
| 19-Jan-2026 | 5,625.00 | 5,625.00 | 5,100.00 | 5,125.00 | 8,082,200 | 0 |
| 15-Jan-2026 | 5,600.00 | 6,050.00 | 5,550.00 | 5,625.00 | 7,165,300 | 0 |
| 14-Jan-2026 | 5,525.00 | 5,750.00 | 5,425.00 | 5,550.00 | 3,339,300 | 0 |
| 13-Jan-2026 | 5,675.00 | 5,750.00 | 5,200.00 | 5,450.00 | 5,055,500 | 0 |
| 12-Jan-2026 | 5,550.00 | 5,775.00 | 5,000.00 | 5,625.00 | 11,994,400 | 0 |
| 09-Jan-2026 | 5,475.00 | 5,850.00 | 5,350.00 | 5,525.00 | 8,754,000 | 0 |
| 08-Jan-2026 | 5,125.00 | 5,500.00 | 4,910.00 | 5,450.00 | 9,997,000 | 0 |
| 07-Jan-2026 | 4,750.00 | 5,500.00 | 4,750.00 | 5,125.00 | 16,801,900 | 0 |
| 06-Jan-2026 | 4,460.00 | 4,990.00 | 4,430.00 | 4,690.00 | 10,189,900 | 0 |
| 05-Jan-2026 | 4,440.00 | 4,550.00 | 4,350.00 | 4,450.00 | 4,216,300 | 0 |
| 02-Jan-2026 | 4,250.00 | 4,480.00 | 4,220.00 | 4,400.00 | 5,678,200 | 0 |
| 30-Dec-2025 | 4,260.00 | 4,260.00 | 4,130.00 | 4,200.00 | 1,718,800 | 0 |
| 29-Dec-2025 | 4,130.00 | 4,300.00 | 4,050.00 | 4,240.00 | 3,947,400 | 0 |
| 24-Dec-2025 | 4,110.00 | 4,250.00 | 4,080.00 | 4,110.00 | 2,558,600 | 0 |
| 23-Dec-2025 | 4,130.00 | 4,180.00 | 4,060.00 | 4,100.00 | 3,275,100 | 0 |
| 22-Dec-2025 | 4,250.00 | 4,290.00 | 4,100.00 | 4,130.00 | 2,950,800 | 0 |
| 19-Dec-2025 | 4,330.00 | 4,400.00 | 4,220.00 | 4,250.00 | 2,980,700 | 0 |
| 18-Dec-2025 | 4,500.00 | 4,500.00 | 4,300.00 | 4,330.00 | 4,920,400 | 0 |
| 17-Dec-2025 | 4,220.00 | 4,490.00 | 4,140.00 | 4,320.00 | 10,585,500 | 0 |
| 16-Dec-2025 | 4,040.00 | 4,180.00 | 4,010.00 | 4,150.00 | 1,917,800 | 0 |
| 15-Dec-2025 | 4,100.00 | 4,180.00 | 4,030.00 | 4,060.00 | 2,316,600 | 0 |
| 12-Dec-2025 | 4,180.00 | 4,200.00 | 4,070.00 | 4,100.00 | 2,895,200 | 0 |
| 11-Dec-2025 | 4,380.00 | 4,380.00 | 4,170.00 | 4,180.00 | 5,826,100 | 0 |
| 10-Dec-2025 | 4,570.00 | 4,570.00 | 4,320.00 | 4,380.00 | 8,909,700 | 0 |
| 09-Dec-2025 | 4,250.00 | 4,550.00 | 4,140.00 | 4,540.00 | 12,275,400 | 0 |
| 08-Dec-2025 | 4,600.00 | 4,700.00 | 4,230.00 | 4,250.00 | 18,364,400 | 0 |
| 05-Dec-2025 | 4,240.00 | 4,590.00 | 4,020.00 | 4,570.00 | 11,186,700 | 0 |
| 04-Dec-2025 | 4,290.00 | 4,290.00 | 4,130.00 | 4,150.00 | 2,935,600 | 0 |
| 03-Dec-2025 | 4,050.00 | 4,300.00 | 4,010.00 | 4,250.00 | 9,329,100 | 0 |
| 02-Dec-2025 | 4,020.00 | 4,100.00 | 3,870.00 | 3,990.00 | 5,067,500 | 0 |
| 01-Dec-2025 | 4,100.00 | 4,200.00 | 4,010.00 | 4,020.00 | 3,634,200 | 0 |
| 28-Nov-2025 | 4,170.00 | 4,190.00 | 4,080.00 | 4,080.00 | 2,797,100 | 0 |
| 27-Nov-2025 | 4,280.00 | 4,280.00 | 4,140.00 | 4,160.00 | 2,566,300 | 0 |
| 26-Nov-2025 | 4,150.00 | 4,350.00 | 4,010.00 | 4,210.00 | 7,226,800 | 0 |
| 25-Nov-2025 | 4,500.00 | 4,540.00 | 4,150.00 | 4,150.00 | 11,948,700 | 0 |
| 24-Nov-2025 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 12,904,100 | 0 |
| 21-Nov-2025 | 4,860.00 | 4,910.00 | 4,680.00 | 4,700.00 | 3,812,600 | 0 |
| 20-Nov-2025 | 4,910.00 | 4,970.00 | 4,880.00 | 4,930.00 | 2,001,300 | 0 |
| 19-Nov-2025 | 4,980.00 | 5,050.00 | 4,850.00 | 4,960.00 | 3,576,300 | 0 |
| 18-Nov-2025 | 5,175.00 | 5,175.00 | 4,870.00 | 5,000.00 | 3,656,800 | 0 |
| 17-Nov-2025 | 4,610.00 | 5,150.00 | 4,580.00 | 5,125.00 | 13,671,100 | 0 |
| 14-Nov-2025 | 4,570.00 | 4,650.00 | 4,500.00 | 4,550.00 | 1,714,400 | 0 |
| 13-Nov-2025 | 4,660.00 | 4,700.00 | 4,560.00 | 4,570.00 | 2,118,700 | 0 |
| 12-Nov-2025 | 4,640.00 | 4,800.00 | 4,540.00 | 4,660.00 | 3,636,400 | 0 |
| 11-Nov-2025 | 4,770.00 | 4,820.00 | 4,620.00 | 4,640.00 | 3,239,400 | 0 |
| 10-Nov-2025 | 4,700.00 | 4,850.00 | 4,600.00 | 4,740.00 | 3,409,500 | 0 |
| 07-Nov-2025 | 4,720.00 | 4,760.00 | 4,540.00 | 4,700.00 | 3,589,900 | 0 |
| 06-Nov-2025 | 4,900.00 | 4,920.00 | 4,660.00 | 4,700.00 | 3,668,100 | 0 |
| 05-Nov-2025 | 4,950.00 | 4,950.00 | 4,450.00 | 4,800.00 | 17,187,800 | 0 |
| 04-Nov-2025 | 5,300.00 | 5,300.00 | 5,025.00 | 5,075.00 | 7,357,500 | 0 |
| 03-Nov-2025 | 5,875.00 | 5,900.00 | 5,275.00 | 5,375.00 | 7,400,600 | 0 |
| 31-Oct-2025 | 5,750.00 | 6,075.00 | 5,675.00 | 5,875.00 | 9,283,000 | 0 |
| 30-Oct-2025 | 5,425.00 | 5,600.00 | 5,300.00 | 5,550.00 | 3,186,800 | 0 |
| 29-Oct-2025 | 5,475.00 | 5,575.00 | 5,200.00 | 5,450.00 | 3,213,600 | 0 |
| 28-Oct-2025 | 5,600.00 | 5,600.00 | 5,325.00 | 5,475.00 | 4,663,400 | 0 |
| 27-Oct-2025 | 5,575.00 | 5,600.00 | 5,125.00 | 5,275.00 | 4,085,200 | 0 |
| 24-Oct-2025 | 5,300.00 | 5,600.00 | 5,025.00 | 5,525.00 | 8,679,500 | 0 |
| 23-Oct-2025 | 5,325.00 | 5,750.00 | 5,250.00 | 5,300.00 | 5,614,000 | 0 |
| 22-Oct-2025 | 5,100.00 | 5,800.00 | 5,100.00 | 5,500.00 | 8,056,400 | 0 |
| 21-Oct-2025 | 5,975.00 | 6,100.00 | 5,675.00 | 5,750.00 | 5,329,000 | 0 |
| 20-Oct-2025 | 6,000.00 | 6,275.00 | 5,700.00 | 5,825.00 | 6,366,000 | 0 |
| 17-Oct-2025 | 6,400.00 | 6,775.00 | 5,700.00 | 6,000.00 | 12,475,400 | 0 |
| 16-Oct-2025 | 5,600.00 | 6,700.00 | 5,400.00 | 6,400.00 | 21,590,200 | 0 |
| 15-Oct-2025 | 5,125.00 | 5,850.00 | 5,025.00 | 5,600.00 | 10,228,200 | 0 |
| 14-Oct-2025 | 5,350.00 | 5,850.00 | 4,560.00 | 5,125.00 | 16,952,600 | 0 |
| 13-Oct-2025 | 5,800.00 | 6,350.00 | 5,100.00 | 5,325.00 | 31,386,800 | 0 |
| 10-Oct-2025 | 4,700.00 | 5,300.00 | 4,600.00 | 5,300.00 | 10,994,700 | 0 |
| 09-Oct-2025 | 4,190.00 | 4,440.00 | 4,100.00 | 4,250.00 | 5,264,200 | 0 |
| 08-Oct-2025 | 4,350.00 | 4,380.00 | 4,000.00 | 4,190.00 | 5,189,400 | 0 |
| 07-Oct-2025 | 4,460.00 | 4,650.00 | 4,260.00 | 4,330.00 | 10,609,700 | 0 |