| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 620.00 | 650.00 | 605.00 | 630.00 | 31,600 | 0 |
| 18-May-2026 | 645.00 | 645.00 | 600.00 | 625.00 | 35,100 | 0 |
| 15-May-2026 | 645.00 | 645.00 | 645.00 | 645.00 | 0 | 0 |
| 14-May-2026 | 645.00 | 645.00 | 645.00 | 645.00 | 0 | 0 |
| 13-May-2026 | 650.00 | 650.00 | 605.00 | 645.00 | 64,200 | 0 |
| 12-May-2026 | 635.00 | 670.00 | 595.00 | 645.00 | 249,500 | 0 |
| 11-May-2026 | 720.00 | 720.00 | 660.00 | 675.00 | 166,600 | 0 |
| 08-May-2026 | 720.00 | 750.00 | 665.00 | 720.00 | 201,100 | 0 |
| 07-May-2026 | 725.00 | 750.00 | 715.00 | 720.00 | 302,700 | 0 |
| 06-May-2026 | 700.00 | 730.00 | 660.00 | 705.00 | 209,800 | 0 |
| 05-May-2026 | 685.00 | 700.00 | 655.00 | 700.00 | 147,000 | 0 |
| 04-May-2026 | 670.00 | 700.00 | 655.00 | 695.00 | 167,600 | 0 |
| 30-Apr-2026 | 685.00 | 685.00 | 655.00 | 660.00 | 30,600 | 0 |
| 29-Apr-2026 | 700.00 | 720.00 | 660.00 | 685.00 | 119,400 | 0 |
| 28-Apr-2026 | 685.00 | 730.00 | 650.00 | 700.00 | 399,500 | 0 |
| 27-Apr-2026 | 830.00 | 950.00 | 675.00 | 685.00 | 2,467,000 | 0 |
| 24-Apr-2026 | 750.00 | 790.00 | 705.00 | 790.00 | 1,479,900 | 0 |
| 23-Apr-2026 | 660.00 | 660.00 | 610.00 | 635.00 | 32,600 | 0 |
| 22-Apr-2026 | 650.00 | 660.00 | 640.00 | 660.00 | 3,300 | 0 |
| 21-Apr-2026 | 665.00 | 665.00 | 600.00 | 650.00 | 38,300 | 0 |
| 20-Apr-2026 | 660.00 | 710.00 | 655.00 | 655.00 | 190,600 | 0 |
| 17-Apr-2026 | 660.00 | 665.00 | 655.00 | 655.00 | 6,100 | 0 |
| 16-Apr-2026 | 690.00 | 700.00 | 650.00 | 655.00 | 50,500 | 0 |
| 15-Apr-2026 | 655.00 | 680.00 | 645.00 | 645.00 | 10,100 | 0 |
| 14-Apr-2026 | 665.00 | 665.00 | 650.00 | 655.00 | 20,100 | 0 |
| 13-Apr-2026 | 650.00 | 670.00 | 650.00 | 670.00 | 20,800 | 0 |
| 10-Apr-2026 | 675.00 | 675.00 | 635.00 | 635.00 | 5,100 | 0 |
| 09-Apr-2026 | 655.00 | 660.00 | 640.00 | 645.00 | 8,300 | 0 |
| 08-Apr-2026 | 665.00 | 665.00 | 640.00 | 655.00 | 19,200 | 0 |
| 07-Apr-2026 | 710.00 | 710.00 | 625.00 | 665.00 | 20,200 | 0 |
| 06-Apr-2026 | 640.00 | 690.00 | 620.00 | 665.00 | 30,500 | 0 |
| 02-Apr-2026 | 660.00 | 660.00 | 640.00 | 640.00 | 2,900 | 0 |
| 01-Apr-2026 | 695.00 | 695.00 | 650.00 | 660.00 | 26,300 | 0 |
| 31-Mar-2026 | 640.00 | 705.00 | 640.00 | 660.00 | 61,100 | 0 |
| 30-Mar-2026 | 640.00 | 705.00 | 560.00 | 600.00 | 92,700 | 0 |
| 27-Mar-2026 | 660.00 | 660.00 | 635.00 | 640.00 | 5,500 | 0 |
| 26-Mar-2026 | 650.00 | 705.00 | 650.00 | 670.00 | 13,000 | 0 |
| 25-Mar-2026 | 680.00 | 680.00 | 665.00 | 680.00 | 500 | 0 |
| 17-Mar-2026 | 660.00 | 700.00 | 645.00 | 660.00 | 13,900 | 0 |
| 16-Mar-2026 | 650.00 | 710.00 | 640.00 | 690.00 | 24,600 | 0 |
| 13-Mar-2026 | 655.00 | 685.00 | 655.00 | 660.00 | 3,200 | 0 |
| 12-Mar-2026 | 660.00 | 700.00 | 650.00 | 690.00 | 3,300 | 0 |
| 11-Mar-2026 | 660.00 | 660.00 | 660.00 | 660.00 | 800 | 0 |
| 10-Mar-2026 | 670.00 | 690.00 | 660.00 | 660.00 | 3,100 | 0 |
| 09-Mar-2026 | 690.00 | 690.00 | 650.00 | 670.00 | 2,900 | 0 |
| 06-Mar-2026 | 710.00 | 710.00 | 675.00 | 675.00 | 3,700 | 0 |
| 05-Mar-2026 | 665.00 | 695.00 | 665.00 | 690.00 | 7,700 | 0 |
| 04-Mar-2026 | 675.00 | 675.00 | 665.00 | 665.00 | 8,300 | 0 |
| 03-Mar-2026 | 675.00 | 675.00 | 675.00 | 675.00 | 700 | 0 |
| 02-Mar-2026 | 675.00 | 690.00 | 675.00 | 685.00 | 18,000 | 0 |
| 27-Feb-2026 | 680.00 | 705.00 | 640.00 | 690.00 | 54,900 | 0 |
| 26-Feb-2026 | 690.00 | 705.00 | 675.00 | 705.00 | 3,800 | 0 |
| 25-Feb-2026 | 690.00 | 690.00 | 685.00 | 685.00 | 1,000 | 0 |
| 24-Feb-2026 | 715.00 | 715.00 | 685.00 | 690.00 | 2,700 | 0 |
| 23-Feb-2026 | 685.00 | 720.00 | 685.00 | 695.00 | 700 | 0 |
| 20-Feb-2026 | 690.00 | 720.00 | 690.00 | 715.00 | 500 | 0 |
| 19-Feb-2026 | 715.00 | 720.00 | 680.00 | 705.00 | 5,200 | 0 |
| 18-Feb-2026 | 715.00 | 715.00 | 695.00 | 715.00 | 23,000 | 0 |
| 13-Feb-2026 | 720.00 | 720.00 | 720.00 | 720.00 | 100 | 0 |
| 12-Feb-2026 | 705.00 | 720.00 | 705.00 | 720.00 | 4,800 | 0 |
| 11-Feb-2026 | 700.00 | 715.00 | 700.00 | 715.00 | 33,300 | 0 |
| 10-Feb-2026 | 700.00 | 725.00 | 680.00 | 715.00 | 13,300 | 0 |
| 09-Feb-2026 | 745.00 | 745.00 | 700.00 | 705.00 | 8,600 | 0 |
| 06-Feb-2026 | 705.00 | 735.00 | 685.00 | 690.00 | 11,200 | 0 |
| 05-Feb-2026 | 725.00 | 725.00 | 710.00 | 710.00 | 1,100 | 0 |
| 04-Feb-2026 | 715.00 | 745.00 | 710.00 | 715.00 | 19,100 | 0 |
| 03-Feb-2026 | 705.00 | 705.00 | 705.00 | 705.00 | 1,100 | 0 |
| 02-Feb-2026 | 715.00 | 715.00 | 650.00 | 705.00 | 86,400 | 0 |
| 30-Jan-2026 | 740.00 | 740.00 | 695.00 | 730.00 | 6,500 | 0 |
| 29-Jan-2026 | 730.00 | 740.00 | 690.00 | 720.00 | 44,600 | 0 |
| 28-Jan-2026 | 715.00 | 730.00 | 700.00 | 725.00 | 44,500 | 0 |
| 27-Jan-2026 | 740.00 | 740.00 | 710.00 | 710.00 | 3,200 | 0 |
| 26-Jan-2026 | 750.00 | 750.00 | 700.00 | 740.00 | 26,600 | 0 |
| 23-Jan-2026 | 735.00 | 765.00 | 710.00 | 715.00 | 28,300 | 0 |
| 22-Jan-2026 | 745.00 | 745.00 | 720.00 | 725.00 | 13,500 | 0 |
| 21-Jan-2026 | 720.00 | 780.00 | 715.00 | 730.00 | 16,900 | 0 |
| 20-Jan-2026 | 730.00 | 745.00 | 700.00 | 730.00 | 33,200 | 0 |
| 19-Jan-2026 | 725.00 | 730.00 | 715.00 | 715.00 | 4,600 | 0 |
| 15-Jan-2026 | 730.00 | 730.00 | 705.00 | 725.00 | 7,000 | 0 |
| 14-Jan-2026 | 715.00 | 755.00 | 700.00 | 725.00 | 128,000 | 0 |
| 13-Jan-2026 | 795.00 | 795.00 | 700.00 | 715.00 | 151,400 | 0 |
| 12-Jan-2026 | 740.00 | 825.00 | 720.00 | 745.00 | 192,300 | 0 |
| 09-Jan-2026 | 745.00 | 780.00 | 725.00 | 740.00 | 71,600 | 0 |
| 08-Jan-2026 | 745.00 | 750.00 | 715.00 | 745.00 | 5,900 | 0 |
| 07-Jan-2026 | 720.00 | 755.00 | 710.00 | 750.00 | 86,000 | 0 |
| 06-Jan-2026 | 720.00 | 720.00 | 700.00 | 720.00 | 17,400 | 0 |
| 05-Jan-2026 | 715.00 | 715.00 | 700.00 | 705.00 | 7,000 | 0 |
| 02-Jan-2026 | 705.00 | 705.00 | 700.00 | 700.00 | 78,400 | 0 |
| 30-Dec-2025 | 715.00 | 715.00 | 705.00 | 705.00 | 22,800 | 0 |
| 29-Dec-2025 | 715.00 | 720.00 | 700.00 | 700.00 | 86,400 | 0 |
| 24-Dec-2025 | 705.00 | 710.00 | 705.00 | 705.00 | 1,900 | 0 |
| 23-Dec-2025 | 710.00 | 720.00 | 705.00 | 710.00 | 31,200 | 0 |
| 22-Dec-2025 | 705.00 | 720.00 | 705.00 | 720.00 | 6,600 | 0 |
| 19-Dec-2025 | 720.00 | 720.00 | 705.00 | 720.00 | 41,400 | 0 |
| 18-Dec-2025 | 730.00 | 730.00 | 705.00 | 725.00 | 18,400 | 0 |
| 17-Dec-2025 | 705.00 | 730.00 | 705.00 | 730.00 | 60,800 | 0 |
| 16-Dec-2025 | 720.00 | 720.00 | 705.00 | 710.00 | 3,200 | 0 |
| 15-Dec-2025 | 720.00 | 720.00 | 705.00 | 720.00 | 4,000 | 0 |
| 12-Dec-2025 | 705.00 | 720.00 | 705.00 | 705.00 | 15,300 | 0 |
| 11-Dec-2025 | 730.00 | 735.00 | 700.00 | 715.00 | 79,800 | 0 |