| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Oct-2026 | 4,010.00 | 4,060.00 | 3,950.00 | 4,040.00 | 2,328,400 | 0 |
| 08-Oct-2026 | 4,110.00 | 4,150.00 | 4,020.00 | 4,030.00 | 5,076,900 | 0 |
| 07-Oct-2026 | 4,220.00 | 4,250.00 | 4,120.00 | 4,120.00 | 2,643,300 | 0 |
| 06-Oct-2026 | 4,260.00 | 4,280.00 | 4,180.00 | 4,210.00 | 3,700,100 | 0 |
| 05-Oct-2026 | 4,200.00 | 4,270.00 | 4,090.00 | 4,240.00 | 6,360,400 | 0 |
| 02-Oct-2026 | 4,070.00 | 4,130.00 | 4,020.00 | 4,080.00 | 2,354,900 | 0 |
| 01-Oct-2026 | 4,100.00 | 4,180.00 | 3,970.00 | 4,070.00 | 3,697,400 | 0 |
| 30-Sep-2026 | 4,150.00 | 4,300.00 | 4,040.00 | 4,080.00 | 4,784,700 | 0 |
| 29-Sep-2026 | 3,960.00 | 4,210.00 | 3,820.00 | 4,150.00 | 7,705,800 | 0 |
| 28-Sep-2026 | 4,030.00 | 4,050.00 | 3,950.00 | 3,980.00 | 2,937,800 | 0 |
| 25-Sep-2026 | 4,100.00 | 4,120.00 | 3,990.00 | 3,990.00 | 6,689,000 | 0 |
| 24-Sep-2026 | 4,160.00 | 4,160.00 | 4,060.00 | 4,090.00 | 2,676,900 | 0 |
| 23-Sep-2026 | 4,150.00 | 4,210.00 | 4,070.00 | 4,170.00 | 4,908,200 | 0 |
| 22-Sep-2026 | 4,210.00 | 4,230.00 | 4,060.00 | 4,080.00 | 6,541,400 | 0 |
| 21-Sep-2026 | 4,230.00 | 4,280.00 | 4,180.00 | 4,210.00 | 2,848,800 | 0 |
| 18-Sep-2026 | 4,350.00 | 4,390.00 | 4,190.00 | 4,210.00 | 5,643,800 | 0 |
| 17-Sep-2026 | 4,300.00 | 4,370.00 | 4,230.00 | 4,350.00 | 4,854,800 | 0 |
| 16-Sep-2026 | 4,360.00 | 4,420.00 | 4,310.00 | 4,320.00 | 3,616,300 | 0 |
| 15-Sep-2026 | 4,470.00 | 4,480.00 | 4,370.00 | 4,380.00 | 3,015,400 | 0 |
| 14-Sep-2026 | 4,610.00 | 4,640.00 | 4,320.00 | 4,450.00 | 13,946,300 | 0 |
| 11-Sep-2026 | 4,610.00 | 4,770.00 | 4,540.00 | 4,580.00 | 11,435,900 | 0 |
| 10-Sep-2026 | 4,690.00 | 4,850.00 | 4,540.00 | 4,600.00 | 15,152,700 | 0 |
| 09-Sep-2026 | 4,730.00 | 4,750.00 | 4,610.00 | 4,640.00 | 10,760,500 | 0 |
| 08-Sep-2026 | 4,540.00 | 4,850.00 | 4,530.00 | 4,690.00 | 26,470,200 | 0 |
| 07-Sep-2026 | 4,490.00 | 4,700.00 | 4,450.00 | 4,500.00 | 13,648,300 | 0 |
| 04-Sep-2026 | 4,600.00 | 4,630.00 | 4,420.00 | 4,490.00 | 12,964,900 | 0 |
| 03-Sep-2026 | 4,400.00 | 4,570.00 | 4,380.00 | 4,510.00 | 12,877,700 | 0 |
| 02-Sep-2026 | 4,410.00 | 4,430.00 | 4,310.00 | 4,380.00 | 8,523,200 | 0 |
| 01-Sep-2026 | 4,290.00 | 4,450.00 | 4,240.00 | 4,390.00 | 14,672,400 | 0 |
| 31-Aug-2026 | 4,230.00 | 4,300.00 | 4,210.00 | 4,210.00 | 23,188,900 | 0 |
| 28-Aug-2026 | 4,340.00 | 4,350.00 | 4,220.00 | 4,230.00 | 7,693,600 | 0 |
| 27-Aug-2026 | 4,190.00 | 4,330.00 | 4,160.00 | 4,290.00 | 7,647,100 | 0 |
| 26-Aug-2026 | 4,400.00 | 4,410.00 | 4,200.00 | 4,200.00 | 6,764,600 | 0 |
| 24-Aug-2026 | 4,450.00 | 4,470.00 | 4,370.00 | 4,390.00 | 6,079,100 | 0 |
| 21-Aug-2026 | 4,280.00 | 4,590.00 | 4,280.00 | 4,410.00 | 15,584,400 | 0 |
| 20-Aug-2026 | 4,170.00 | 4,350.00 | 4,170.00 | 4,260.00 | 6,090,700 | 0 |
| 19-Aug-2026 | 4,420.00 | 4,420.00 | 4,110.00 | 4,150.00 | 13,006,300 | 0 |
| 18-Aug-2026 | 4,630.00 | 4,700.00 | 4,420.00 | 4,420.00 | 8,665,200 | 0 |
| 14-Aug-2026 | 4,700.00 | 4,700.00 | 4,610.00 | 4,630.00 | 5,391,900 | 0 |
| 13-Aug-2026 | 4,700.00 | 4,790.00 | 4,600.00 | 4,700.00 | 19,109,900 | 0 |
| 12-Aug-2026 | 4,890.00 | 5,025.00 | 4,880.00 | 5,000.00 | 5,113,100 | 0 |
| 11-Aug-2026 | 4,990.00 | 5,025.00 | 4,830.00 | 4,890.00 | 5,630,100 | 0 |
| 10-Aug-2026 | 5,200.00 | 5,225.00 | 4,990.00 | 4,990.00 | 7,384,100 | 0 |
| 07-Aug-2026 | 5,150.00 | 5,225.00 | 5,075.00 | 5,150.00 | 7,605,900 | 0 |
| 06-Aug-2026 | 5,075.00 | 5,125.00 | 5,050.00 | 5,100.00 | 4,493,500 | 0 |
| 05-Aug-2026 | 5,000.00 | 5,125.00 | 4,990.00 | 5,025.00 | 5,835,900 | 0 |
| 04-Aug-2026 | 5,050.00 | 5,100.00 | 4,950.00 | 4,980.00 | 4,690,000 | 0 |
| 03-Aug-2026 | 5,200.00 | 5,250.00 | 5,050.00 | 5,050.00 | 7,538,800 | 0 |
| 31-Jul-2026 | 5,100.00 | 5,250.00 | 5,000.00 | 5,150.00 | 15,958,800 | 0 |
| 30-Jul-2026 | 4,770.00 | 5,100.00 | 4,760.00 | 5,000.00 | 7,456,600 | 0 |
| 29-Jul-2026 | 5,050.00 | 5,100.00 | 4,700.00 | 4,740.00 | 13,613,000 | 0 |
| 28-Jul-2026 | 5,000.00 | 5,175.00 | 4,990.00 | 5,000.00 | 8,610,500 | 0 |
| 27-Jul-2026 | 4,970.00 | 5,050.00 | 4,910.00 | 5,000.00 | 4,450,800 | 0 |
| 24-Jul-2026 | 5,000.00 | 5,125.00 | 4,900.00 | 4,970.00 | 6,925,100 | 0 |
| 23-Jul-2026 | 4,980.00 | 5,275.00 | 4,970.00 | 5,025.00 | 17,145,900 | 0 |
| 22-Jul-2026 | 5,175.00 | 5,300.00 | 4,950.00 | 4,980.00 | 15,177,900 | 0 |
| 21-Jul-2026 | 5,025.00 | 5,200.00 | 4,970.00 | 5,125.00 | 13,162,500 | 0 |
| 20-Jul-2026 | 5,000.00 | 5,100.00 | 4,880.00 | 4,970.00 | 6,847,200 | 0 |
| 17-Jul-2026 | 5,050.00 | 5,075.00 | 4,910.00 | 4,980.00 | 6,368,500 | 0 |
| 16-Jul-2026 | 5,200.00 | 5,225.00 | 5,000.00 | 5,000.00 | 8,089,700 | 0 |
| 15-Jul-2026 | 5,375.00 | 5,400.00 | 5,175.00 | 5,175.00 | 6,942,300 | 0 |
| 14-Jul-2026 | 5,425.00 | 5,575.00 | 5,300.00 | 5,325.00 | 9,575,000 | 0 |
| 13-Jul-2026 | 5,350.00 | 5,500.00 | 5,250.00 | 5,350.00 | 5,579,800 | 0 |
| 10-Jul-2026 | 5,425.00 | 5,550.00 | 5,300.00 | 5,350.00 | 2,895,600 | 0 |
| 09-Jul-2026 | 5,175.00 | 5,500.00 | 5,125.00 | 5,425.00 | 6,376,100 | 0 |
| 08-Jul-2026 | 5,475.00 | 5,475.00 | 5,175.00 | 5,175.00 | 4,882,600 | 0 |
| 07-Jul-2026 | 5,500.00 | 5,600.00 | 5,375.00 | 5,500.00 | 5,143,700 | 0 |
| 06-Jul-2026 | 5,400.00 | 5,525.00 | 5,275.00 | 5,500.00 | 5,923,700 | 0 |
| 03-Jul-2026 | 5,350.00 | 5,450.00 | 5,275.00 | 5,325.00 | 3,421,800 | 0 |
| 02-Jul-2026 | 5,400.00 | 5,550.00 | 5,100.00 | 5,250.00 | 15,750,600 | 0 |
| 01-Jul-2026 | 4,620.00 | 5,750.00 | 4,400.00 | 5,550.00 | 22,792,300 | 0 |
| 30-Jun-2026 | 4,520.00 | 4,780.00 | 4,250.00 | 4,620.00 | 6,007,600 | 0 |
| 29-Jun-2026 | 4,620.00 | 4,650.00 | 4,490.00 | 4,520.00 | 2,892,000 | 0 |
| 26-Jun-2026 | 4,650.00 | 4,700.00 | 4,500.00 | 4,620.00 | 4,667,800 | 0 |
| 25-Jun-2026 | 4,430.00 | 4,720.00 | 4,420.00 | 4,670.00 | 3,775,500 | 0 |
| 24-Jun-2026 | 5,100.00 | 5,175.00 | 4,320.00 | 4,430.00 | 8,457,200 | 0 |
| 23-Jun-2026 | 4,800.00 | 5,200.00 | 4,770.00 | 5,050.00 | 11,507,700 | 0 |
| 22-Jun-2026 | 4,800.00 | 4,870.00 | 4,710.00 | 4,790.00 | 2,535,600 | 0 |
| 19-Jun-2026 | 4,850.00 | 4,920.00 | 4,750.00 | 4,780.00 | 2,359,100 | 0 |
| 18-Jun-2026 | 4,800.00 | 4,860.00 | 4,610.00 | 4,820.00 | 2,583,500 | 0 |
| 17-Jun-2026 | 4,910.00 | 5,000.00 | 4,740.00 | 4,770.00 | 4,881,400 | 0 |
| 15-Jun-2026 | 4,900.00 | 5,125.00 | 4,860.00 | 4,890.00 | 9,237,300 | 0 |
| 12-Jun-2026 | 4,620.00 | 4,850.00 | 4,620.00 | 4,710.00 | 6,294,000 | 0 |
| 11-Jun-2026 | 4,700.00 | 4,940.00 | 4,510.00 | 4,540.00 | 11,154,900 | 0 |
| 10-Jun-2026 | 4,680.00 | 5,250.00 | 4,660.00 | 4,750.00 | 21,662,900 | 0 |
| 09-Jun-2026 | 3,760.00 | 4,660.00 | 3,710.00 | 4,660.00 | 14,774,900 | 0 |
| 08-Jun-2026 | 3,930.00 | 3,980.00 | 3,680.00 | 3,730.00 | 5,934,100 | 0 |
| 05-Jun-2026 | 4,340.00 | 4,430.00 | 3,990.00 | 4,060.00 | 5,136,800 | 0 |
| 04-Jun-2026 | 4,650.00 | 4,650.00 | 4,100.00 | 4,330.00 | 11,241,500 | 0 |
| 03-Jun-2026 | 5,350.00 | 5,350.00 | 4,610.00 | 4,700.00 | 7,880,400 | 0 |
| 02-Jun-2026 | 5,500.00 | 5,800.00 | 5,100.00 | 5,325.00 | 11,768,200 | 0 |
| 29-May-2026 | 4,240.00 | 5,300.00 | 4,240.00 | 5,300.00 | 20,429,100 | 0 |
| 28-May-2026 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 0 | 0 |
| 27-May-2026 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 0 | 0 |
| 26-May-2026 | 4,280.00 | 4,690.00 | 4,200.00 | 4,240.00 | 6,143,200 | 0 |
| 25-May-2026 | 4,490.00 | 4,540.00 | 4,220.00 | 4,260.00 | 6,684,400 | 0 |
| 22-May-2026 | 3,860.00 | 4,380.00 | 3,620.00 | 4,380.00 | 10,762,800 | 0 |
| 21-May-2026 | 4,560.00 | 4,700.00 | 3,860.00 | 3,860.00 | 17,810,500 | 0 |
| 20-May-2026 | 4,820.00 | 4,880.00 | 4,250.00 | 4,530.00 | 10,550,700 | 0 |
| 19-May-2026 | 5,225.00 | 5,250.00 | 4,540.00 | 4,770.00 | 13,963,100 | 0 |