| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Aug-2026 | 3,760.00 | 4,100.00 | 3,760.00 | 3,950.00 | 5,322,700 | 0 |
| 03-Aug-2026 | 3,850.00 | 3,890.00 | 3,780.00 | 3,780.00 | 1,547,900 | 0 |
| 31-Jul-2026 | 3,730.00 | 3,890.00 | 3,670.00 | 3,790.00 | 2,578,900 | 0 |
| 30-Jul-2026 | 3,500.00 | 3,730.00 | 3,410.00 | 3,710.00 | 3,503,000 | 0 |
| 29-Jul-2026 | 3,480.00 | 3,530.00 | 3,360.00 | 3,410.00 | 559,400 | 0 |
| 28-Jul-2026 | 3,500.00 | 3,550.00 | 3,460.00 | 3,480.00 | 563,800 | 0 |
| 27-Jul-2026 | 3,620.00 | 3,670.00 | 3,440.00 | 3,490.00 | 1,587,900 | 0 |
| 24-Jul-2026 | 3,740.00 | 3,740.00 | 3,560.00 | 3,620.00 | 1,964,100 | 0 |
| 23-Jul-2026 | 3,700.00 | 3,940.00 | 3,690.00 | 3,760.00 | 4,747,500 | 0 |
| 22-Jul-2026 | 3,650.00 | 3,700.00 | 3,600.00 | 3,690.00 | 2,136,400 | 0 |
| 21-Jul-2026 | 3,570.00 | 3,660.00 | 3,570.00 | 3,650.00 | 2,622,300 | 0 |
| 20-Jul-2026 | 3,570.00 | 3,650.00 | 3,550.00 | 3,570.00 | 1,211,800 | 0 |
| 17-Jul-2026 | 3,510.00 | 3,600.00 | 3,470.00 | 3,570.00 | 982,300 | 0 |
| 16-Jul-2026 | 3,550.00 | 3,630.00 | 3,480.00 | 3,510.00 | 1,593,100 | 0 |
| 15-Jul-2026 | 3,440.00 | 3,590.00 | 3,400.00 | 3,500.00 | 1,851,500 | 0 |
| 14-Jul-2026 | 3,350.00 | 3,460.00 | 3,340.00 | 3,440.00 | 1,332,500 | 0 |
| 13-Jul-2026 | 3,320.00 | 3,360.00 | 3,290.00 | 3,360.00 | 447,000 | 0 |
| 10-Jul-2026 | 3,340.00 | 3,380.00 | 3,300.00 | 3,350.00 | 742,300 | 0 |
| 09-Jul-2026 | 3,370.00 | 3,370.00 | 3,200.00 | 3,340.00 | 470,200 | 0 |
| 08-Jul-2026 | 3,480.00 | 3,480.00 | 3,360.00 | 3,380.00 | 676,900 | 0 |
| 07-Jul-2026 | 3,410.00 | 3,480.00 | 3,360.00 | 3,440.00 | 719,000 | 0 |
| 06-Jul-2026 | 3,480.00 | 3,480.00 | 3,390.00 | 3,410.00 | 521,300 | 0 |
| 03-Jul-2026 | 3,410.00 | 3,480.00 | 3,400.00 | 3,480.00 | 1,716,200 | 0 |
| 02-Jul-2026 | 3,320.00 | 3,410.00 | 3,300.00 | 3,410.00 | 1,180,900 | 0 |
| 01-Jul-2026 | 3,340.00 | 3,380.00 | 3,290.00 | 3,310.00 | 1,087,500 | 0 |
| 30-Jun-2026 | 3,400.00 | 3,420.00 | 3,180.00 | 3,340.00 | 1,711,900 | 0 |
| 29-Jun-2026 | 3,360.00 | 3,400.00 | 3,290.00 | 3,390.00 | 883,900 | 0 |
| 26-Jun-2026 | 3,550.00 | 3,570.00 | 3,310.00 | 3,360.00 | 1,561,800 | 0 |
| 25-Jun-2026 | 3,490.00 | 3,610.00 | 3,440.00 | 3,530.00 | 688,000 | 0 |
| 24-Jun-2026 | 3,680.00 | 3,750.00 | 3,450.00 | 3,490.00 | 1,678,900 | 0 |
| 23-Jun-2026 | 3,620.00 | 3,680.00 | 3,520.00 | 3,680.00 | 1,268,900 | 0 |
| 22-Jun-2026 | 3,630.00 | 3,630.00 | 3,490.00 | 3,590.00 | 1,600,100 | 0 |
| 19-Jun-2026 | 3,680.00 | 3,690.00 | 3,480.00 | 3,560.00 | 5,047,000 | 0 |
| 18-Jun-2026 | 3,800.00 | 3,850.00 | 3,620.00 | 3,630.00 | 4,240,800 | 0 |
| 17-Jun-2026 | 3,860.00 | 3,940.00 | 3,740.00 | 3,800.00 | 4,484,200 | 0 |
| 15-Jun-2026 | 3,810.00 | 4,000.00 | 3,790.00 | 3,860.00 | 5,998,100 | 0 |
| 12-Jun-2026 | 3,320.00 | 3,780.00 | 3,320.00 | 3,760.00 | 3,534,200 | 0 |
| 11-Jun-2026 | 3,350.00 | 3,390.00 | 3,200.00 | 3,320.00 | 2,083,500 | 0 |
| 10-Jun-2026 | 3,290.00 | 3,430.00 | 3,210.00 | 3,340.00 | 5,260,100 | 0 |
| 09-Jun-2026 | 3,140.00 | 3,350.00 | 3,020.00 | 3,270.00 | 2,319,400 | 0 |
| 08-Jun-2026 | 3,040.00 | 3,290.00 | 3,010.00 | 3,140.00 | 3,692,600 | 0 |
| 05-Jun-2026 | 3,600.00 | 3,600.00 | 3,180.00 | 3,280.00 | 4,904,700 | 0 |
| 04-Jun-2026 | 3,580.00 | 3,600.00 | 3,310.00 | 3,580.00 | 4,172,400 | 0 |
| 03-Jun-2026 | 3,910.00 | 3,910.00 | 3,560.00 | 3,580.00 | 5,101,100 | 0 |
| 02-Jun-2026 | 3,870.00 | 3,930.00 | 3,850.00 | 3,900.00 | 2,206,000 | 0 |
| 29-May-2026 | 3,930.00 | 3,960.00 | 3,850.00 | 3,850.00 | 3,507,200 | 0 |
| 28-May-2026 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0 | 0 |
| 27-May-2026 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0 | 0 |
| 26-May-2026 | 4,020.00 | 4,050.00 | 3,910.00 | 3,930.00 | 2,486,900 | 0 |
| 25-May-2026 | 4,050.00 | 4,070.00 | 3,930.00 | 4,020.00 | 2,312,100 | 0 |
| 22-May-2026 | 3,970.00 | 4,010.00 | 3,810.00 | 4,000.00 | 8,847,200 | 0 |
| 21-May-2026 | 4,090.00 | 4,120.00 | 4,000.00 | 4,060.00 | 2,919,300 | 0 |
| 20-May-2026 | 4,110.00 | 4,200.00 | 4,010.00 | 4,050.00 | 3,298,800 | 0 |
| 19-May-2026 | 4,270.00 | 4,300.00 | 3,950.00 | 4,110.00 | 9,624,800 | 0 |
| 18-May-2026 | 4,450.00 | 4,460.00 | 4,190.00 | 4,250.00 | 5,846,500 | 0 |
| 15-May-2026 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0 | 0 |
| 14-May-2026 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0 | 0 |
| 13-May-2026 | 4,480.00 | 4,550.00 | 4,410.00 | 4,450.00 | 1,183,800 | 0 |
| 12-May-2026 | 4,570.00 | 4,580.00 | 4,460.00 | 4,470.00 | 1,857,800 | 0 |
| 11-May-2026 | 4,620.00 | 4,630.00 | 4,500.00 | 4,550.00 | 1,795,100 | 0 |
| 08-May-2026 | 4,930.00 | 4,930.00 | 4,570.00 | 4,620.00 | 5,373,100 | 0 |
| 07-May-2026 | 4,800.00 | 5,025.00 | 4,740.00 | 4,950.00 | 6,276,400 | 0 |
| 06-May-2026 | 4,770.00 | 4,790.00 | 4,700.00 | 4,740.00 | 2,062,000 | 0 |
| 05-May-2026 | 4,710.00 | 4,770.00 | 4,620.00 | 4,740.00 | 2,287,200 | 0 |
| 04-May-2026 | 4,650.00 | 4,760.00 | 4,640.00 | 4,710.00 | 3,031,600 | 0 |
| 30-Apr-2026 | 4,730.00 | 4,810.00 | 4,530.00 | 4,630.00 | 3,256,700 | 0 |
| 29-Apr-2026 | 4,670.00 | 4,690.00 | 4,600.00 | 4,610.00 | 1,042,200 | 0 |
| 28-Apr-2026 | 4,690.00 | 4,750.00 | 4,630.00 | 4,670.00 | 1,169,200 | 0 |
| 27-Apr-2026 | 4,610.00 | 4,720.00 | 4,590.00 | 4,650.00 | 1,817,100 | 0 |
| 24-Apr-2026 | 4,830.00 | 4,880.00 | 4,500.00 | 4,610.00 | 3,673,400 | 0 |
| 23-Apr-2026 | 4,980.00 | 5,025.00 | 4,810.00 | 4,840.00 | 3,437,700 | 0 |
| 22-Apr-2026 | 5,200.00 | 5,200.00 | 4,960.00 | 4,980.00 | 3,837,400 | 0 |
| 21-Apr-2026 | 4,920.00 | 5,175.00 | 4,800.00 | 5,125.00 | 4,938,100 | 0 |
| 20-Apr-2026 | 5,000.00 | 5,075.00 | 4,900.00 | 4,910.00 | 2,285,300 | 0 |
| 17-Apr-2026 | 5,025.00 | 5,025.00 | 4,950.00 | 4,950.00 | 1,273,200 | 0 |
| 16-Apr-2026 | 4,960.00 | 5,075.00 | 4,930.00 | 4,980.00 | 2,202,600 | 0 |
| 15-Apr-2026 | 5,225.00 | 5,250.00 | 4,950.00 | 4,950.00 | 4,911,600 | 0 |
| 14-Apr-2026 | 5,200.00 | 5,275.00 | 4,980.00 | 5,125.00 | 9,490,200 | 0 |
| 13-Apr-2026 | 4,800.00 | 5,025.00 | 4,750.00 | 4,950.00 | 3,669,000 | 0 |
| 10-Apr-2026 | 4,730.00 | 5,175.00 | 4,720.00 | 4,910.00 | 6,066,800 | 0 |
| 09-Apr-2026 | 4,730.00 | 4,730.00 | 4,610.00 | 4,680.00 | 2,790,900 | 0 |
| 08-Apr-2026 | 4,600.00 | 4,780.00 | 4,540.00 | 4,740.00 | 3,239,200 | 0 |
| 07-Apr-2026 | 4,520.00 | 4,580.00 | 4,440.00 | 4,480.00 | 1,282,400 | 0 |
| 06-Apr-2026 | 4,500.00 | 4,550.00 | 4,420.00 | 4,510.00 | 1,160,900 | 0 |
| 02-Apr-2026 | 4,700.00 | 4,700.00 | 4,500.00 | 4,540.00 | 2,116,800 | 0 |
| 01-Apr-2026 | 4,540.00 | 4,780.00 | 4,540.00 | 4,760.00 | 3,040,800 | 0 |
| 31-Mar-2026 | 4,500.00 | 4,540.00 | 4,390.00 | 4,490.00 | 2,314,700 | 0 |
| 30-Mar-2026 | 4,530.00 | 4,530.00 | 4,350.00 | 4,480.00 | 2,722,100 | 0 |
| 27-Mar-2026 | 4,420.00 | 4,610.00 | 4,410.00 | 4,530.00 | 1,832,500 | 0 |
| 26-Mar-2026 | 4,660.00 | 4,720.00 | 4,430.00 | 4,500.00 | 4,117,100 | 0 |
| 25-Mar-2026 | 4,690.00 | 4,850.00 | 4,500.00 | 4,630.00 | 3,151,700 | 0 |
| 17-Mar-2026 | 4,650.00 | 4,720.00 | 4,610.00 | 4,720.00 | 2,609,600 | 0 |
| 16-Mar-2026 | 4,680.00 | 4,710.00 | 4,460.00 | 4,630.00 | 3,676,900 | 0 |
| 13-Mar-2026 | 4,860.00 | 4,860.00 | 4,650.00 | 4,680.00 | 3,389,000 | 0 |
| 12-Mar-2026 | 4,910.00 | 4,910.00 | 4,750.00 | 4,820.00 | 1,811,900 | 0 |
| 11-Mar-2026 | 4,930.00 | 5,125.00 | 4,900.00 | 4,910.00 | 3,074,100 | 0 |
| 10-Mar-2026 | 4,850.00 | 4,960.00 | 4,750.00 | 4,900.00 | 3,849,100 | 0 |
| 09-Mar-2026 | 4,500.00 | 4,830.00 | 4,400.00 | 4,730.00 | 6,061,800 | 0 |
| 06-Mar-2026 | 5,050.00 | 5,075.00 | 4,860.00 | 5,000.00 | 7,611,500 | 0 |
| 05-Mar-2026 | 5,275.00 | 5,450.00 | 5,025.00 | 5,075.00 | 6,802,600 | 0 |