| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Aug-2026 | 4,010.00 | 4,150.00 | 4,010.00 | 4,100.00 | 14,500 | 0 |
| 03-Aug-2026 | 4,220.00 | 4,220.00 | 3,950.00 | 3,990.00 | 57,900 | 0 |
| 31-Jul-2026 | 4,240.00 | 4,240.00 | 4,100.00 | 4,220.00 | 22,700 | 0 |
| 30-Jul-2026 | 4,310.00 | 4,340.00 | 4,250.00 | 4,250.00 | 15,800 | 0 |
| 29-Jul-2026 | 4,490.00 | 4,490.00 | 4,230.00 | 4,300.00 | 15,500 | 0 |
| 28-Jul-2026 | 4,510.00 | 4,510.00 | 4,490.00 | 4,490.00 | 24,000 | 0 |
| 27-Jul-2026 | 4,640.00 | 4,680.00 | 4,480.00 | 4,500.00 | 32,600 | 0 |
| 24-Jul-2026 | 4,760.00 | 4,760.00 | 4,640.00 | 4,640.00 | 7,200 | 0 |
| 23-Jul-2026 | 4,710.00 | 4,770.00 | 4,680.00 | 4,680.00 | 22,500 | 0 |
| 22-Jul-2026 | 4,710.00 | 4,740.00 | 4,710.00 | 4,710.00 | 10,400 | 0 |
| 21-Jul-2026 | 4,780.00 | 4,850.00 | 4,500.00 | 4,710.00 | 60,300 | 0 |
| 20-Jul-2026 | 4,960.00 | 4,970.00 | 4,740.00 | 4,750.00 | 103,000 | 0 |
| 17-Jul-2026 | 5,000.00 | 5,100.00 | 4,960.00 | 4,960.00 | 107,700 | 0 |
| 16-Jul-2026 | 5,000.00 | 5,150.00 | 4,970.00 | 4,980.00 | 64,400 | 0 |
| 15-Jul-2026 | 5,000.00 | 5,175.00 | 5,000.00 | 5,050.00 | 15,500 | 0 |
| 14-Jul-2026 | 5,300.00 | 5,300.00 | 5,000.00 | 5,000.00 | 23,800 | 0 |
| 13-Jul-2026 | 6,400.00 | 6,400.00 | 4,980.00 | 5,000.00 | 94,100 | 0 |
| 10-Jul-2026 | 5,775.00 | 5,775.00 | 5,350.00 | 5,350.00 | 20,000 | 0 |
| 09-Jul-2026 | 5,800.00 | 5,800.00 | 5,775.00 | 5,775.00 | 1,200 | 0 |
| 08-Jul-2026 | 5,500.00 | 5,800.00 | 5,500.00 | 5,800.00 | 900 | 0 |
| 07-Jul-2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 400 | 0 |
| 06-Jul-2026 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 200 | 0 |
| 03-Jul-2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 2,200 | 0 |
| 02-Jul-2026 | 5,575.00 | 5,825.00 | 5,375.00 | 5,400.00 | 1,800 | 0 |
| 01-Jul-2026 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 300 | 0 |
| 30-Jun-2026 | 5,250.00 | 5,325.00 | 5,250.00 | 5,325.00 | 1,200 | 0 |
| 29-Jun-2026 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 100 | 0 |
| 26-Jun-2026 | 5,550.00 | 5,550.00 | 4,700.00 | 5,250.00 | 1,200 | 0 |
| 25-Jun-2026 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 500 | 0 |
| 24-Jun-2026 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 2,000 | 0 |
| 23-Jun-2026 | 5,775.00 | 5,775.00 | 5,500.00 | 5,525.00 | 5,700 | 0 |
| 22-Jun-2026 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 100 | 0 |
| 19-Jun-2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,775.00 | 800 | 0 |
| 18-Jun-2026 | 5,700.00 | 5,700.00 | 5,675.00 | 5,700.00 | 900 | 0 |
| 17-Jun-2026 | 5,675.00 | 5,900.00 | 5,675.00 | 5,700.00 | 5,700 | 0 |
| 15-Jun-2026 | 5,675.00 | 5,975.00 | 5,675.00 | 5,700.00 | 14,400 | 0 |
| 12-Jun-2026 | 5,575.00 | 5,700.00 | 5,525.00 | 5,675.00 | 16,300 | 0 |
| 11-Jun-2026 | 5,750.00 | 5,975.00 | 5,525.00 | 5,700.00 | 18,900 | 0 |
| 10-Jun-2026 | 6,375.00 | 6,400.00 | 5,575.00 | 5,575.00 | 119,000 | 0 |
| 09-Jun-2026 | 6,450.00 | 6,725.00 | 6,350.00 | 6,350.00 | 51,000 | 0 |
| 08-Jun-2026 | 6,300.00 | 7,450.00 | 6,300.00 | 7,450.00 | 214,600 | 0 |
| 05-Jun-2026 | 6,100.00 | 6,225.00 | 5,900.00 | 6,225.00 | 32,000 | 0 |
| 04-Jun-2026 | 6,100.00 | 6,100.00 | 5,825.00 | 5,825.00 | 31,100 | 0 |
| 03-Jun-2026 | 6,150.00 | 6,150.00 | 5,800.00 | 5,900.00 | 12,100 | 0 |
| 02-Jun-2026 | 5,800.00 | 6,050.00 | 5,800.00 | 6,000.00 | 14,700 | 0 |
| 29-May-2026 | 5,825.00 | 5,850.00 | 5,825.00 | 5,850.00 | 8,400 | 0 |
| 28-May-2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 | 0 |
| 27-May-2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 | 0 |
| 26-May-2026 | 5,675.00 | 5,825.00 | 5,675.00 | 5,800.00 | 2,200 | 0 |
| 25-May-2026 | 5,750.00 | 5,750.00 | 5,675.00 | 5,700.00 | 17,300 | 0 |
| 22-May-2026 | 5,000.00 | 5,750.00 | 4,800.00 | 5,750.00 | 6,300 | 0 |
| 21-May-2026 | 5,250.00 | 5,250.00 | 4,570.00 | 4,600.00 | 800 | 0 |
| 20-May-2026 | 5,350.00 | 5,350.00 | 5,300.00 | 5,300.00 | 300 | 0 |
| 19-May-2026 | 5,300.00 | 5,375.00 | 5,300.00 | 5,375.00 | 400 | 0 |
| 18-May-2026 | 5,200.00 | 5,325.00 | 5,100.00 | 5,325.00 | 5,300 | 0 |
| 15-May-2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 | 0 |
| 14-May-2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 | 0 |
| 13-May-2026 | 5,325.00 | 5,350.00 | 5,125.00 | 5,200.00 | 1,300 | 0 |
| 12-May-2026 | 5,175.00 | 5,375.00 | 5,175.00 | 5,350.00 | 1,800 | 0 |
| 11-May-2026 | 5,100.00 | 5,400.00 | 5,050.00 | 5,150.00 | 3,000 | 0 |
| 08-May-2026 | 5,525.00 | 5,750.00 | 5,500.00 | 5,700.00 | 700 | 0 |
| 07-May-2026 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 500 | 0 |
| 06-May-2026 | 5,525.00 | 5,675.00 | 5,525.00 | 5,525.00 | 2,400 | 0 |
| 05-May-2026 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 200 | 0 |
| 04-May-2026 | 5,425.00 | 5,450.00 | 5,325.00 | 5,325.00 | 1,400 | 0 |
| 30-Apr-2026 | 5,650.00 | 5,725.00 | 5,325.00 | 5,425.00 | 7,500 | 0 |
| 29-Apr-2026 | 5,825.00 | 5,825.00 | 5,650.00 | 5,650.00 | 600 | 0 |
| 28-Apr-2026 | 5,775.00 | 5,825.00 | 5,600.00 | 5,825.00 | 1,900 | 0 |
| 27-Apr-2026 | 5,775.00 | 5,800.00 | 5,750.00 | 5,800.00 | 2,700 | 0 |
| 24-Apr-2026 | 5,600.00 | 5,775.00 | 5,600.00 | 5,625.00 | 2,500 | 0 |
| 23-Apr-2026 | 5,825.00 | 5,925.00 | 5,825.00 | 5,900.00 | 1,100 | 0 |
| 22-Apr-2026 | 5,650.00 | 5,825.00 | 5,625.00 | 5,825.00 | 6,600 | 0 |
| 21-Apr-2026 | 5,650.00 | 5,650.00 | 5,625.00 | 5,625.00 | 1,000 | 0 |
| 20-Apr-2026 | 5,825.00 | 5,825.00 | 5,625.00 | 5,625.00 | 1,000 | 0 |
| 17-Apr-2026 | 5,825.00 | 5,850.00 | 5,625.00 | 5,850.00 | 6,300 | 0 |
| 16-Apr-2026 | 5,775.00 | 5,975.00 | 5,775.00 | 5,800.00 | 4,900 | 0 |
| 15-Apr-2026 | 5,600.00 | 6,100.00 | 5,600.00 | 5,775.00 | 16,000 | 0 |
| 14-Apr-2026 | 6,200.00 | 6,200.00 | 5,500.00 | 5,600.00 | 6,200 | 0 |
| 13-Apr-2026 | 6,450.00 | 6,450.00 | 5,500.00 | 5,775.00 | 36,600 | 0 |
| 10-Apr-2026 | 5,450.00 | 5,475.00 | 5,400.00 | 5,425.00 | 5,500 | 0 |
| 09-Apr-2026 | 5,400.00 | 5,450.00 | 5,400.00 | 5,450.00 | 500 | 0 |
| 08-Apr-2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 100 | 0 |
| 07-Apr-2026 | 5,525.00 | 5,700.00 | 5,300.00 | 5,425.00 | 2,300 | 0 |
| 06-Apr-2026 | 5,725.00 | 5,725.00 | 5,100.00 | 5,475.00 | 10,700 | 0 |
| 02-Apr-2026 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 200 | 0 |
| 01-Apr-2026 | 5,850.00 | 5,975.00 | 5,800.00 | 5,975.00 | 1,900 | 0 |
| 31-Mar-2026 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 1,800 | 0 |
| 30-Mar-2026 | 5,800.00 | 6,075.00 | 5,800.00 | 6,075.00 | 600 | 0 |
| 27-Mar-2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 100 | 0 |
| 26-Mar-2026 | 5,850.00 | 5,850.00 | 5,800.00 | 5,800.00 | 1,900 | 0 |
| 25-Mar-2026 | 5,800.00 | 6,150.00 | 5,800.00 | 5,800.00 | 8,400 | 0 |
| 17-Mar-2026 | 5,800.00 | 5,825.00 | 5,650.00 | 5,700.00 | 9,100 | 0 |
| 16-Mar-2026 | 5,775.00 | 5,900.00 | 5,775.00 | 5,850.00 | 3,500 | 0 |
| 13-Mar-2026 | 5,800.00 | 6,100.00 | 5,800.00 | 5,875.00 | 4,200 | 0 |
| 12-Mar-2026 | 5,825.00 | 5,825.00 | 5,700.00 | 5,775.00 | 1,400 | 0 |
| 11-Mar-2026 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 | 0 |
| 10-Mar-2026 | 5,850.00 | 5,850.00 | 5,825.00 | 5,825.00 | 1,200 | 0 |
| 09-Mar-2026 | 5,850.00 | 5,850.00 | 5,575.00 | 5,850.00 | 3,000 | 0 |
| 06-Mar-2026 | 5,700.00 | 5,900.00 | 5,600.00 | 5,900.00 | 2,900 | 0 |
| 05-Mar-2026 | 5,725.00 | 5,850.00 | 5,725.00 | 5,850.00 | 1,300 | 0 |