| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Mar-2026 | 5,275.00 | 5,350.00 | 5,000.00 | 5,150.00 | 7,502,300 | 0 |
| 03-Mar-2026 | 5,325.00 | 5,450.00 | 5,250.00 | 5,300.00 | 4,378,400 | 0 |
| 02-Mar-2026 | 5,350.00 | 5,500.00 | 5,300.00 | 5,350.00 | 5,561,900 | 0 |
| 27-Feb-2026 | 5,575.00 | 5,650.00 | 5,350.00 | 5,650.00 | 7,178,300 | 0 |
| 26-Feb-2026 | 5,850.00 | 5,900.00 | 5,600.00 | 5,650.00 | 3,944,000 | 0 |
| 25-Feb-2026 | 5,900.00 | 6,025.00 | 5,775.00 | 5,850.00 | 5,184,500 | 0 |
| 24-Feb-2026 | 6,050.00 | 6,100.00 | 5,800.00 | 5,900.00 | 8,667,800 | 0 |
| 23-Feb-2026 | 6,100.00 | 6,150.00 | 6,000.00 | 6,050.00 | 3,756,300 | 0 |
| 20-Feb-2026 | 6,200.00 | 6,225.00 | 6,025.00 | 6,100.00 | 3,113,400 | 0 |
| 19-Feb-2026 | 6,350.00 | 6,375.00 | 6,150.00 | 6,150.00 | 6,456,800 | 0 |
| 18-Feb-2026 | 6,425.00 | 6,500.00 | 6,275.00 | 6,350.00 | 4,968,000 | 0 |
| 13-Feb-2026 | 6,325.00 | 6,450.00 | 6,275.00 | 6,350.00 | 5,673,000 | 0 |
| 12-Feb-2026 | 6,325.00 | 6,600.00 | 6,225.00 | 6,375.00 | 16,672,000 | 0 |
| 11-Feb-2026 | 6,350.00 | 6,575.00 | 6,225.00 | 6,300.00 | 15,718,700 | 0 |
| 10-Feb-2026 | 6,050.00 | 6,500.00 | 5,975.00 | 6,200.00 | 19,062,600 | 0 |
| 09-Feb-2026 | 6,050.00 | 6,100.00 | 5,850.00 | 6,075.00 | 12,101,900 | 0 |
| 06-Feb-2026 | 5,725.00 | 6,050.00 | 5,550.00 | 5,950.00 | 9,368,100 | 0 |
| 05-Feb-2026 | 6,025.00 | 6,150.00 | 5,900.00 | 5,975.00 | 7,757,000 | 0 |
| 04-Feb-2026 | 6,150.00 | 6,175.00 | 5,825.00 | 5,975.00 | 15,953,800 | 0 |
| 03-Feb-2026 | 4,940.00 | 6,200.00 | 4,700.00 | 6,150.00 | 27,326,800 | 0 |
| 02-Feb-2026 | 5,825.00 | 5,825.00 | 4,970.00 | 4,980.00 | 35,234,700 | 0 |
| 30-Jan-2026 | 6,100.00 | 6,300.00 | 5,700.00 | 5,825.00 | 21,999,900 | 0 |
| 29-Jan-2026 | 5,950.00 | 6,350.00 | 5,325.00 | 5,950.00 | 38,623,000 | 0 |
| 28-Jan-2026 | 6,250.00 | 6,700.00 | 6,250.00 | 6,250.00 | 27,030,300 | 0 |
| 27-Jan-2026 | 7,325.00 | 7,375.00 | 7,150.00 | 7,325.00 | 7,586,300 | 0 |
| 26-Jan-2026 | 7,975.00 | 8,000.00 | 7,300.00 | 7,300.00 | 12,074,900 | 0 |
| 23-Jan-2026 | 7,700.00 | 7,900.00 | 7,400.00 | 7,900.00 | 10,523,600 | 0 |
| 22-Jan-2026 | 7,675.00 | 8,050.00 | 7,650.00 | 7,675.00 | 14,400,700 | 0 |
| 21-Jan-2026 | 8,025.00 | 8,050.00 | 7,600.00 | 7,600.00 | 9,263,200 | 0 |
| 20-Jan-2026 | 7,825.00 | 8,225.00 | 7,800.00 | 7,975.00 | 14,754,900 | 0 |
| 19-Jan-2026 | 7,625.00 | 8,250.00 | 7,550.00 | 7,975.00 | 26,719,900 | 0 |
| 15-Jan-2026 | 8,000.00 | 8,000.00 | 7,500.00 | 7,625.00 | 18,913,800 | 0 |
| 14-Jan-2026 | 7,300.00 | 8,000.00 | 7,050.00 | 7,950.00 | 29,585,300 | 0 |
| 13-Jan-2026 | 7,100.00 | 7,300.00 | 6,900.00 | 7,250.00 | 8,307,300 | 0 |
| 12-Jan-2026 | 7,175.00 | 7,400.00 | 6,875.00 | 7,100.00 | 18,014,500 | 0 |
| 09-Jan-2026 | 7,550.00 | 7,550.00 | 7,100.00 | 7,175.00 | 16,239,900 | 0 |
| 08-Jan-2026 | 7,575.00 | 7,850.00 | 7,525.00 | 7,550.00 | 10,972,800 | 0 |
| 07-Jan-2026 | 7,800.00 | 7,875.00 | 7,475.00 | 7,575.00 | 15,553,800 | 0 |
| 06-Jan-2026 | 7,975.00 | 8,000.00 | 7,675.00 | 7,750.00 | 15,217,600 | 0 |
| 05-Jan-2026 | 8,525.00 | 8,525.00 | 7,725.00 | 7,875.00 | 34,612,400 | 0 |
| 02-Jan-2026 | 8,850.00 | 8,900.00 | 8,400.00 | 8,500.00 | 11,785,200 | 0 |
| 30-Dec-2025 | 8,650.00 | 8,900.00 | 8,525.00 | 8,750.00 | 5,248,100 | 0 |
| 29-Dec-2025 | 8,700.00 | 8,800.00 | 8,550.00 | 8,650.00 | 6,835,900 | 0 |
| 24-Dec-2025 | 8,700.00 | 8,875.00 | 8,325.00 | 8,700.00 | 9,038,200 | 0 |
| 23-Dec-2025 | 9,100.00 | 9,100.00 | 8,700.00 | 8,750.00 | 6,804,100 | 0 |
| 22-Dec-2025 | 8,975.00 | 9,400.00 | 8,750.00 | 8,925.00 | 19,058,100 | 0 |
| 19-Dec-2025 | 8,900.00 | 9,000.00 | 8,550.00 | 8,850.00 | 6,962,300 | 0 |
| 18-Dec-2025 | 9,325.00 | 9,375.00 | 8,725.00 | 8,825.00 | 17,332,400 | 0 |
| 17-Dec-2025 | 9,350.00 | 9,650.00 | 9,150.00 | 9,275.00 | 21,374,100 | 0 |
| 16-Dec-2025 | 8,725.00 | 9,400.00 | 8,525.00 | 9,300.00 | 18,731,300 | 0 |
| 15-Dec-2025 | 8,750.00 | 9,175.00 | 8,500.00 | 8,725.00 | 14,330,400 | 0 |
| 12-Dec-2025 | 8,550.00 | 8,950.00 | 8,475.00 | 8,700.00 | 13,648,800 | 0 |
| 11-Dec-2025 | 8,750.00 | 8,825.00 | 8,375.00 | 8,475.00 | 15,328,700 | 0 |
| 10-Dec-2025 | 8,975.00 | 9,050.00 | 7,900.00 | 8,650.00 | 81,587,000 | 0 |
| 09-Dec-2025 | 9,525.00 | 9,600.00 | 8,925.00 | 8,975.00 | 19,145,400 | 0 |
| 08-Dec-2025 | 9,400.00 | 9,550.00 | 9,100.00 | 9,425.00 | 12,886,200 | 0 |
| 05-Dec-2025 | 9,375.00 | 9,775.00 | 9,300.00 | 9,400.00 | 22,524,000 | 0 |
| 04-Dec-2025 | 9,100.00 | 9,450.00 | 8,900.00 | 9,275.00 | 28,761,900 | 0 |
| 03-Dec-2025 | 9,000.00 | 9,100.00 | 8,625.00 | 8,975.00 | 31,027,000 | 0 |
| 02-Dec-2025 | 8,625.00 | 9,325.00 | 8,600.00 | 8,900.00 | 70,418,200 | 0 |
| 01-Dec-2025 | 7,900.00 | 8,775.00 | 7,900.00 | 8,525.00 | 65,067,000 | 0 |
| 28-Nov-2025 | 7,200.00 | 8,075.00 | 7,125.00 | 7,825.00 | 108,758,300 | 0 |
| 27-Nov-2025 | 6,650.00 | 7,100.00 | 6,500.00 | 6,975.00 | 27,499,200 | 0 |
| 26-Nov-2025 | 6,650.00 | 6,750.00 | 6,600.00 | 6,625.00 | 6,619,200 | 0 |
| 25-Nov-2025 | 6,525.00 | 6,825.00 | 6,475.00 | 6,675.00 | 13,038,300 | 0 |
| 24-Nov-2025 | 6,525.00 | 6,825.00 | 6,525.00 | 6,750.00 | 24,687,100 | 0 |
| 21-Nov-2025 | 6,350.00 | 6,600.00 | 6,300.00 | 6,500.00 | 9,319,100 | 0 |
| 20-Nov-2025 | 6,300.00 | 6,525.00 | 6,300.00 | 6,400.00 | 7,090,200 | 0 |
| 19-Nov-2025 | 6,400.00 | 6,475.00 | 6,250.00 | 6,300.00 | 5,103,400 | 0 |
| 18-Nov-2025 | 6,475.00 | 6,550.00 | 6,325.00 | 6,400.00 | 4,091,000 | 0 |
| 17-Nov-2025 | 6,500.00 | 6,750.00 | 6,325.00 | 6,425.00 | 16,785,400 | 0 |
| 14-Nov-2025 | 6,200.00 | 6,600.00 | 6,100.00 | 6,350.00 | 14,801,100 | 0 |
| 13-Nov-2025 | 6,200.00 | 6,225.00 | 6,175.00 | 6,200.00 | 2,035,800 | 0 |
| 12-Nov-2025 | 6,300.00 | 6,325.00 | 6,200.00 | 6,200.00 | 2,579,100 | 0 |
| 11-Nov-2025 | 6,250.00 | 6,350.00 | 6,200.00 | 6,275.00 | 3,424,200 | 0 |
| 10-Nov-2025 | 6,200.00 | 6,375.00 | 6,200.00 | 6,250.00 | 3,788,400 | 0 |
| 07-Nov-2025 | 6,200.00 | 6,300.00 | 6,150.00 | 6,200.00 | 3,221,400 | 0 |
| 06-Nov-2025 | 6,175.00 | 6,300.00 | 6,175.00 | 6,200.00 | 2,238,400 | 0 |
| 05-Nov-2025 | 6,100.00 | 6,200.00 | 6,075.00 | 6,150.00 | 1,882,100 | 0 |
| 04-Nov-2025 | 6,275.00 | 6,275.00 | 6,100.00 | 6,150.00 | 2,871,900 | 0 |
| 03-Nov-2025 | 6,350.00 | 6,375.00 | 6,250.00 | 6,275.00 | 2,888,200 | 0 |
| 31-Oct-2025 | 6,250.00 | 6,425.00 | 6,150.00 | 6,350.00 | 13,233,100 | 0 |
| 30-Oct-2025 | 5,975.00 | 6,075.00 | 5,925.00 | 6,075.00 | 3,170,300 | 0 |
| 29-Oct-2025 | 5,875.00 | 6,025.00 | 5,825.00 | 5,975.00 | 3,333,700 | 0 |
| 28-Oct-2025 | 5,950.00 | 6,000.00 | 5,800.00 | 5,875.00 | 4,002,900 | 0 |
| 27-Oct-2025 | 6,125.00 | 6,225.00 | 5,550.00 | 5,950.00 | 27,219,100 | 0 |
| 24-Oct-2025 | 6,175.00 | 6,200.00 | 6,075.00 | 6,125.00 | 3,078,800 | 0 |
| 23-Oct-2025 | 6,200.00 | 6,225.00 | 6,125.00 | 6,175.00 | 3,065,100 | 0 |
| 22-Oct-2025 | 6,075.00 | 6,275.00 | 6,075.00 | 6,150.00 | 5,935,000 | 0 |
| 21-Oct-2025 | 6,150.00 | 6,225.00 | 6,025.00 | 6,075.00 | 7,925,300 | 0 |
| 20-Oct-2025 | 6,075.00 | 6,225.00 | 6,050.00 | 6,150.00 | 5,477,700 | 0 |
| 17-Oct-2025 | 6,300.00 | 6,300.00 | 5,925.00 | 6,000.00 | 10,707,100 | 0 |
| 16-Oct-2025 | 6,275.00 | 6,325.00 | 6,175.00 | 6,200.00 | 5,313,000 | 0 |
| 15-Oct-2025 | 6,300.00 | 6,400.00 | 6,100.00 | 6,275.00 | 8,078,700 | 0 |
| 14-Oct-2025 | 6,450.00 | 6,625.00 | 6,100.00 | 6,250.00 | 17,646,100 | 0 |
| 13-Oct-2025 | 6,900.00 | 6,975.00 | 6,400.00 | 6,425.00 | 38,065,400 | 0 |
| 10-Oct-2025 | 7,225.00 | 7,325.00 | 7,000.00 | 7,075.00 | 13,858,700 | 0 |
| 09-Oct-2025 | 7,800.00 | 7,900.00 | 6,725.00 | 7,225.00 | 63,324,900 | 0 |
| 08-Oct-2025 | 6,775.00 | 7,575.00 | 6,500.00 | 7,550.00 | 49,496,800 | 0 |
| 07-Oct-2025 | 6,675.00 | 6,775.00 | 6,650.00 | 6,650.00 | 8,469,300 | 0 |