| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Mar-2026 | 5,050.00 | 5,075.00 | 4,870.00 | 4,980.00 | 294,487,200 | 0 |
| 03-Mar-2026 | 5,100.00 | 5,175.00 | 5,050.00 | 5,100.00 | 106,384,700 | 0 |
| 02-Mar-2026 | 5,125.00 | 5,175.00 | 5,050.00 | 5,075.00 | 168,721,700 | 0 |
| 27-Feb-2026 | 5,325.00 | 5,350.00 | 5,275.00 | 5,275.00 | 206,461,200 | 0 |
| 26-Feb-2026 | 5,350.00 | 5,350.00 | 5,200.00 | 5,325.00 | 120,621,100 | 0 |
| 25-Feb-2026 | 5,350.00 | 5,375.00 | 5,300.00 | 5,300.00 | 147,700,600 | 0 |
| 24-Feb-2026 | 5,275.00 | 5,375.00 | 5,250.00 | 5,375.00 | 203,553,200 | 0 |
| 23-Feb-2026 | 5,150.00 | 5,275.00 | 5,150.00 | 5,275.00 | 131,077,800 | 0 |
| 20-Feb-2026 | 5,100.00 | 5,175.00 | 5,050.00 | 5,125.00 | 88,563,800 | 0 |
| 19-Feb-2026 | 5,275.00 | 5,300.00 | 5,050.00 | 5,075.00 | 133,827,800 | 0 |
| 18-Feb-2026 | 5,075.00 | 5,275.00 | 5,050.00 | 5,275.00 | 212,076,100 | 0 |
| 13-Feb-2026 | 5,050.00 | 5,075.00 | 4,970.00 | 5,075.00 | 157,236,900 | 0 |
| 12-Feb-2026 | 5,025.00 | 5,075.00 | 5,000.00 | 5,075.00 | 121,407,500 | 0 |
| 11-Feb-2026 | 5,075.00 | 5,100.00 | 4,990.00 | 5,025.00 | 201,135,900 | 0 |
| 10-Feb-2026 | 5,000.00 | 5,100.00 | 4,990.00 | 5,100.00 | 177,110,700 | 0 |
| 09-Feb-2026 | 5,050.00 | 5,075.00 | 4,950.00 | 5,000.00 | 177,079,900 | 0 |
| 06-Feb-2026 | 4,950.00 | 5,050.00 | 4,890.00 | 5,050.00 | 278,775,900 | 0 |
| 05-Feb-2026 | 5,050.00 | 5,100.00 | 5,000.00 | 5,050.00 | 209,505,400 | 0 |
| 04-Feb-2026 | 4,860.00 | 5,025.00 | 4,830.00 | 5,000.00 | 232,816,800 | 0 |
| 03-Feb-2026 | 4,830.00 | 4,850.00 | 4,710.00 | 4,830.00 | 169,775,800 | 0 |
| 02-Feb-2026 | 4,900.00 | 4,920.00 | 4,710.00 | 4,800.00 | 290,622,800 | 0 |
| 30-Jan-2026 | 4,700.00 | 4,880.00 | 4,630.00 | 4,820.00 | 343,393,600 | 0 |
| 29-Jan-2026 | 4,420.00 | 4,640.00 | 4,070.00 | 4,630.00 | 907,054,600 | 0 |
| 28-Jan-2026 | 4,570.00 | 4,810.00 | 4,410.00 | 4,560.00 | 643,802,800 | 0 |
| 27-Jan-2026 | 4,860.00 | 4,910.00 | 4,800.00 | 4,810.00 | 160,620,600 | 0 |
| 26-Jan-2026 | 4,910.00 | 4,970.00 | 4,870.00 | 4,910.00 | 225,443,300 | 0 |
| 23-Jan-2026 | 4,980.00 | 5,000.00 | 4,870.00 | 4,990.00 | 116,237,200 | 0 |
| 22-Jan-2026 | 4,990.00 | 5,025.00 | 4,930.00 | 4,980.00 | 145,002,200 | 0 |
| 21-Jan-2026 | 5,025.00 | 5,025.00 | 4,930.00 | 4,990.00 | 117,548,600 | 0 |
| 20-Jan-2026 | 5,000.00 | 5,075.00 | 4,990.00 | 5,025.00 | 93,803,800 | 0 |
| 19-Jan-2026 | 5,025.00 | 5,100.00 | 4,980.00 | 5,000.00 | 197,645,100 | 0 |
| 15-Jan-2026 | 4,840.00 | 5,075.00 | 4,830.00 | 4,990.00 | 245,024,400 | 0 |
| 14-Jan-2026 | 4,840.00 | 4,850.00 | 4,770.00 | 4,840.00 | 114,314,800 | 0 |
| 13-Jan-2026 | 4,800.00 | 4,840.00 | 4,780.00 | 4,820.00 | 93,419,500 | 0 |
| 12-Jan-2026 | 4,780.00 | 4,850.00 | 4,720.00 | 4,770.00 | 118,384,500 | 0 |
| 09-Jan-2026 | 4,820.00 | 4,840.00 | 4,760.00 | 4,760.00 | 104,703,800 | 0 |
| 08-Jan-2026 | 4,820.00 | 4,880.00 | 4,810.00 | 4,810.00 | 108,534,300 | 0 |
| 07-Jan-2026 | 4,890.00 | 4,900.00 | 4,800.00 | 4,810.00 | 284,261,700 | 0 |
| 06-Jan-2026 | 4,990.00 | 4,990.00 | 4,880.00 | 4,880.00 | 180,600,600 | 0 |
| 05-Jan-2026 | 5,075.00 | 5,100.00 | 5,025.00 | 5,050.00 | 108,458,200 | 0 |
| 02-Jan-2026 | 5,125.00 | 5,150.00 | 5,025.00 | 5,075.00 | 59,263,700 | 0 |
| 30-Dec-2025 | 5,075.00 | 5,150.00 | 5,050.00 | 5,100.00 | 74,077,800 | 0 |
| 29-Dec-2025 | 5,075.00 | 5,150.00 | 5,050.00 | 5,075.00 | 55,697,500 | 0 |
| 24-Dec-2025 | 5,025.00 | 5,100.00 | 5,025.00 | 5,050.00 | 40,272,500 | 0 |
| 23-Dec-2025 | 5,050.00 | 5,100.00 | 5,000.00 | 5,050.00 | 44,307,700 | 0 |
| 22-Dec-2025 | 5,175.00 | 5,200.00 | 5,025.00 | 5,100.00 | 93,615,600 | 0 |
| 19-Dec-2025 | 5,175.00 | 5,200.00 | 5,100.00 | 5,175.00 | 161,960,800 | 0 |
| 18-Dec-2025 | 5,025.00 | 5,175.00 | 5,025.00 | 5,150.00 | 150,669,000 | 0 |
| 17-Dec-2025 | 4,990.00 | 5,025.00 | 4,960.00 | 5,025.00 | 94,254,100 | 0 |
| 16-Dec-2025 | 5,025.00 | 5,050.00 | 4,920.00 | 5,000.00 | 137,373,200 | 0 |
| 15-Dec-2025 | 4,820.00 | 5,025.00 | 4,790.00 | 4,990.00 | 122,451,500 | 0 |
| 12-Dec-2025 | 4,980.00 | 4,980.00 | 4,820.00 | 4,820.00 | 111,830,600 | 0 |
| 11-Dec-2025 | 5,000.00 | 5,050.00 | 4,830.00 | 4,950.00 | 151,956,700 | 0 |
| 10-Dec-2025 | 4,950.00 | 4,970.00 | 4,870.00 | 4,970.00 | 96,005,900 | 0 |
| 09-Dec-2025 | 4,970.00 | 4,980.00 | 4,870.00 | 4,890.00 | 134,575,200 | 0 |
| 08-Dec-2025 | 4,950.00 | 4,960.00 | 4,910.00 | 4,950.00 | 62,947,600 | 0 |
| 05-Dec-2025 | 4,940.00 | 4,940.00 | 4,870.00 | 4,900.00 | 53,969,200 | 0 |
| 04-Dec-2025 | 4,930.00 | 4,940.00 | 4,880.00 | 4,920.00 | 59,392,600 | 0 |
| 03-Dec-2025 | 4,850.00 | 4,920.00 | 4,820.00 | 4,880.00 | 102,556,300 | 0 |
| 02-Dec-2025 | 4,920.00 | 4,940.00 | 4,820.00 | 4,850.00 | 104,013,500 | 0 |
| 01-Dec-2025 | 4,850.00 | 4,910.00 | 4,820.00 | 4,860.00 | 58,603,700 | 0 |
| 28-Nov-2025 | 4,800.00 | 4,880.00 | 4,800.00 | 4,830.00 | 128,777,200 | 0 |
| 27-Nov-2025 | 5,025.00 | 5,025.00 | 4,850.00 | 4,860.00 | 170,213,000 | 0 |
| 26-Nov-2025 | 5,025.00 | 5,025.00 | 4,960.00 | 5,025.00 | 128,492,000 | 0 |
| 25-Nov-2025 | 5,075.00 | 5,100.00 | 4,950.00 | 5,025.00 | 169,379,300 | 0 |
| 24-Nov-2025 | 4,910.00 | 5,100.00 | 4,870.00 | 5,100.00 | 303,252,000 | 0 |
| 21-Nov-2025 | 4,940.00 | 4,970.00 | 4,900.00 | 4,950.00 | 142,452,600 | 0 |
| 20-Nov-2025 | 4,940.00 | 4,990.00 | 4,900.00 | 4,940.00 | 234,717,700 | 0 |
| 19-Nov-2025 | 4,820.00 | 4,850.00 | 4,800.00 | 4,850.00 | 107,585,700 | 0 |
| 18-Nov-2025 | 4,810.00 | 4,850.00 | 4,780.00 | 4,790.00 | 127,022,100 | 0 |
| 17-Nov-2025 | 4,780.00 | 4,850.00 | 4,770.00 | 4,820.00 | 136,477,100 | 0 |
| 14-Nov-2025 | 4,690.00 | 4,750.00 | 4,680.00 | 4,750.00 | 73,479,600 | 0 |
| 13-Nov-2025 | 4,760.00 | 4,760.00 | 4,690.00 | 4,700.00 | 108,100,300 | 0 |
| 12-Nov-2025 | 4,680.00 | 4,790.00 | 4,680.00 | 4,760.00 | 138,539,800 | 0 |
| 11-Nov-2025 | 4,740.00 | 4,750.00 | 4,610.00 | 4,680.00 | 168,794,500 | 0 |
| 10-Nov-2025 | 4,790.00 | 4,790.00 | 4,730.00 | 4,730.00 | 88,738,200 | 0 |
| 07-Nov-2025 | 4,750.00 | 4,780.00 | 4,740.00 | 4,750.00 | 58,845,500 | 0 |
| 06-Nov-2025 | 4,790.00 | 4,790.00 | 4,750.00 | 4,750.00 | 57,932,600 | 0 |
| 05-Nov-2025 | 4,690.00 | 4,770.00 | 4,680.00 | 4,770.00 | 102,878,900 | 0 |
| 04-Nov-2025 | 4,760.00 | 4,790.00 | 4,720.00 | 4,730.00 | 136,412,400 | 0 |
| 03-Nov-2025 | 4,710.00 | 4,760.00 | 4,700.00 | 4,760.00 | 129,834,200 | 0 |
| 31-Oct-2025 | 4,790.00 | 4,800.00 | 4,720.00 | 4,720.00 | 227,378,000 | 0 |
| 30-Oct-2025 | 4,670.00 | 4,830.00 | 4,650.00 | 4,800.00 | 390,256,000 | 0 |
| 29-Oct-2025 | 4,500.00 | 4,650.00 | 4,490.00 | 4,650.00 | 176,978,800 | 0 |
| 28-Oct-2025 | 4,490.00 | 4,510.00 | 4,440.00 | 4,510.00 | 174,666,600 | 0 |
| 27-Oct-2025 | 4,590.00 | 4,600.00 | 4,410.00 | 4,470.00 | 245,576,100 | 0 |
| 24-Oct-2025 | 4,380.00 | 4,590.00 | 4,380.00 | 4,550.00 | 350,420,300 | 0 |
| 23-Oct-2025 | 4,310.00 | 4,440.00 | 4,310.00 | 4,430.00 | 202,102,500 | 0 |
| 22-Oct-2025 | 4,350.00 | 4,460.00 | 4,290.00 | 4,330.00 | 216,261,300 | 0 |
| 21-Oct-2025 | 4,350.00 | 4,390.00 | 4,300.00 | 4,350.00 | 230,858,900 | 0 |
| 20-Oct-2025 | 4,120.00 | 4,320.00 | 4,070.00 | 4,300.00 | 331,939,200 | 0 |
| 17-Oct-2025 | 4,110.00 | 4,110.00 | 4,030.00 | 4,050.00 | 247,510,000 | 0 |
| 16-Oct-2025 | 4,050.00 | 4,150.00 | 4,050.00 | 4,090.00 | 125,979,600 | 0 |
| 15-Oct-2025 | 4,110.00 | 4,140.00 | 4,010.00 | 4,050.00 | 270,562,400 | 0 |
| 14-Oct-2025 | 4,220.00 | 4,270.00 | 4,090.00 | 4,090.00 | 188,507,000 | 0 |
| 13-Oct-2025 | 4,210.00 | 4,240.00 | 4,200.00 | 4,230.00 | 79,178,600 | 0 |
| 10-Oct-2025 | 4,410.00 | 4,420.00 | 4,250.00 | 4,250.00 | 139,911,200 | 0 |
| 09-Oct-2025 | 4,240.00 | 4,450.00 | 4,200.00 | 4,390.00 | 183,242,600 | 0 |
| 08-Oct-2025 | 4,280.00 | 4,290.00 | 4,210.00 | 4,250.00 | 97,466,800 | 0 |
| 07-Oct-2025 | 4,260.00 | 4,320.00 | 4,250.00 | 4,290.00 | 100,237,500 | 0 |