| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 7,600.00 | 7,675.00 | 7,575.00 | 7,625.00 | 92,200 | 0 |
| 15-May-2026 | 7,575.00 | 7,575.00 | 7,575.00 | 7,575.00 | 0 | 0 |
| 14-May-2026 | 7,575.00 | 7,575.00 | 7,575.00 | 7,575.00 | 0 | 0 |
| 13-May-2026 | 7,825.00 | 7,875.00 | 7,225.00 | 7,575.00 | 342,400 | 0 |
| 12-May-2026 | 7,850.00 | 7,850.00 | 7,700.00 | 7,825.00 | 50,400 | 0 |
| 11-May-2026 | 7,800.00 | 7,850.00 | 7,650.00 | 7,850.00 | 232,300 | 0 |
| 08-May-2026 | 7,900.00 | 7,950.00 | 7,675.00 | 7,800.00 | 495,800 | 0 |
| 07-May-2026 | 7,800.00 | 8,000.00 | 7,700.00 | 7,850.00 | 205,300 | 0 |
| 06-May-2026 | 7,875.00 | 7,975.00 | 7,700.00 | 7,800.00 | 160,800 | 0 |
| 05-May-2026 | 7,800.00 | 7,875.00 | 7,750.00 | 7,875.00 | 84,500 | 0 |
| 04-May-2026 | 7,925.00 | 7,975.00 | 7,800.00 | 7,800.00 | 117,100 | 0 |
| 30-Apr-2026 | 8,100.00 | 8,100.00 | 7,800.00 | 7,925.00 | 81,500 | 0 |
| 29-Apr-2026 | 8,200.00 | 8,200.00 | 8,000.00 | 8,125.00 | 90,900 | 0 |
| 28-Apr-2026 | 7,975.00 | 8,200.00 | 7,850.00 | 8,050.00 | 146,400 | 0 |
| 27-Apr-2026 | 8,225.00 | 8,300.00 | 7,850.00 | 7,975.00 | 509,500 | 0 |
| 24-Apr-2026 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 28,700 | 0 |
| 23-Apr-2026 | 8,300.00 | 8,400.00 | 8,175.00 | 8,300.00 | 97,500 | 0 |
| 22-Apr-2026 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 79,000 | 0 |
| 21-Apr-2026 | 8,375.00 | 8,375.00 | 8,250.00 | 8,300.00 | 24,500 | 0 |
| 20-Apr-2026 | 8,425.00 | 8,425.00 | 8,200.00 | 8,250.00 | 127,700 | 0 |
| 17-Apr-2026 | 8,400.00 | 8,450.00 | 8,375.00 | 8,400.00 | 18,200 | 0 |
| 16-Apr-2026 | 8,425.00 | 8,475.00 | 8,400.00 | 8,400.00 | 80,100 | 0 |
| 15-Apr-2026 | 8,450.00 | 8,525.00 | 8,400.00 | 8,425.00 | 24,700 | 0 |
| 14-Apr-2026 | 8,450.00 | 8,525.00 | 8,425.00 | 8,450.00 | 109,700 | 0 |
| 13-Apr-2026 | 8,400.00 | 8,525.00 | 8,375.00 | 8,425.00 | 79,300 | 0 |
| 10-Apr-2026 | 8,400.00 | 8,525.00 | 8,375.00 | 8,400.00 | 43,600 | 0 |
| 09-Apr-2026 | 8,525.00 | 8,525.00 | 8,375.00 | 8,500.00 | 98,100 | 0 |
| 08-Apr-2026 | 8,425.00 | 8,525.00 | 8,350.00 | 8,500.00 | 218,200 | 0 |
| 07-Apr-2026 | 8,400.00 | 8,475.00 | 8,325.00 | 8,425.00 | 56,800 | 0 |
| 06-Apr-2026 | 8,425.00 | 8,525.00 | 8,300.00 | 8,300.00 | 66,500 | 0 |
| 02-Apr-2026 | 8,600.00 | 8,675.00 | 8,350.00 | 8,350.00 | 128,900 | 0 |
| 01-Apr-2026 | 8,725.00 | 8,850.00 | 8,525.00 | 8,600.00 | 132,000 | 0 |
| 31-Mar-2026 | 8,775.00 | 8,850.00 | 8,700.00 | 8,725.00 | 205,000 | 0 |
| 30-Mar-2026 | 8,425.00 | 8,800.00 | 8,400.00 | 8,700.00 | 590,800 | 0 |
| 27-Mar-2026 | 8,475.00 | 8,600.00 | 8,400.00 | 8,425.00 | 40,300 | 0 |
| 26-Mar-2026 | 8,575.00 | 8,750.00 | 8,425.00 | 8,475.00 | 176,600 | 0 |
| 25-Mar-2026 | 8,100.00 | 8,600.00 | 8,050.00 | 8,475.00 | 223,900 | 0 |
| 17-Mar-2026 | 8,050.00 | 8,250.00 | 8,000.00 | 8,075.00 | 36,200 | 0 |
| 16-Mar-2026 | 8,250.00 | 8,250.00 | 7,975.00 | 8,025.00 | 82,500 | 0 |
| 13-Mar-2026 | 8,350.00 | 8,350.00 | 8,200.00 | 8,275.00 | 99,200 | 0 |
| 12-Mar-2026 | 8,400.00 | 8,400.00 | 8,225.00 | 8,350.00 | 110,800 | 0 |
| 11-Mar-2026 | 8,375.00 | 8,450.00 | 8,350.00 | 8,375.00 | 142,100 | 0 |
| 10-Mar-2026 | 8,325.00 | 8,525.00 | 8,325.00 | 8,350.00 | 81,500 | 0 |
| 09-Mar-2026 | 8,675.00 | 8,725.00 | 8,175.00 | 8,350.00 | 631,900 | 0 |
| 06-Mar-2026 | 8,600.00 | 8,800.00 | 8,550.00 | 8,625.00 | 588,800 | 0 |
| 05-Mar-2026 | 8,400.00 | 8,700.00 | 8,400.00 | 8,600.00 | 333,300 | 0 |
| 04-Mar-2026 | 8,550.00 | 8,675.00 | 8,350.00 | 8,400.00 | 792,100 | 0 |
| 03-Mar-2026 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 731,000 | 0 |
| 02-Mar-2026 | 8,075.00 | 8,200.00 | 7,900.00 | 8,125.00 | 94,900 | 0 |
| 27-Feb-2026 | 8,150.00 | 8,175.00 | 8,100.00 | 8,125.00 | 56,700 | 0 |
| 26-Feb-2026 | 8,175.00 | 8,250.00 | 8,125.00 | 8,150.00 | 123,300 | 0 |
| 25-Feb-2026 | 8,150.00 | 8,225.00 | 8,150.00 | 8,175.00 | 136,400 | 0 |
| 24-Feb-2026 | 8,125.00 | 8,225.00 | 8,125.00 | 8,150.00 | 160,700 | 0 |
| 23-Feb-2026 | 8,000.00 | 8,150.00 | 7,900.00 | 8,125.00 | 197,100 | 0 |
| 20-Feb-2026 | 7,775.00 | 7,850.00 | 7,775.00 | 7,850.00 | 119,400 | 0 |
| 19-Feb-2026 | 7,750.00 | 7,825.00 | 7,700.00 | 7,775.00 | 111,400 | 0 |
| 18-Feb-2026 | 7,650.00 | 7,800.00 | 7,650.00 | 7,750.00 | 212,000 | 0 |
| 13-Feb-2026 | 7,650.00 | 7,675.00 | 7,600.00 | 7,625.00 | 28,600 | 0 |
| 12-Feb-2026 | 7,575.00 | 7,675.00 | 7,575.00 | 7,625.00 | 62,400 | 0 |
| 11-Feb-2026 | 7,425.00 | 7,675.00 | 7,400.00 | 7,550.00 | 122,200 | 0 |
| 10-Feb-2026 | 7,500.00 | 7,625.00 | 7,300.00 | 7,400.00 | 337,300 | 0 |
| 09-Feb-2026 | 7,575.00 | 7,650.00 | 7,475.00 | 7,500.00 | 115,400 | 0 |
| 06-Feb-2026 | 7,750.00 | 7,750.00 | 7,550.00 | 7,575.00 | 169,100 | 0 |
| 05-Feb-2026 | 7,700.00 | 7,800.00 | 7,650.00 | 7,750.00 | 140,500 | 0 |
| 04-Feb-2026 | 7,850.00 | 7,850.00 | 7,500.00 | 7,575.00 | 357,300 | 0 |
| 03-Feb-2026 | 7,775.00 | 7,875.00 | 7,725.00 | 7,875.00 | 92,100 | 0 |
| 02-Feb-2026 | 7,900.00 | 7,925.00 | 7,700.00 | 7,750.00 | 159,100 | 0 |
| 30-Jan-2026 | 7,950.00 | 8,075.00 | 7,875.00 | 7,900.00 | 108,300 | 0 |
| 29-Jan-2026 | 7,875.00 | 7,975.00 | 7,000.00 | 7,925.00 | 312,600 | 0 |
| 28-Jan-2026 | 8,100.00 | 8,125.00 | 7,675.00 | 7,875.00 | 635,600 | 0 |
| 27-Jan-2026 | 8,200.00 | 8,200.00 | 8,075.00 | 8,075.00 | 46,500 | 0 |
| 26-Jan-2026 | 8,225.00 | 8,375.00 | 8,000.00 | 8,125.00 | 563,900 | 0 |
| 23-Jan-2026 | 8,300.00 | 8,325.00 | 8,200.00 | 8,225.00 | 78,000 | 0 |
| 22-Jan-2026 | 8,225.00 | 8,325.00 | 8,225.00 | 8,300.00 | 71,100 | 0 |
| 21-Jan-2026 | 8,350.00 | 8,375.00 | 8,225.00 | 8,275.00 | 75,600 | 0 |
| 20-Jan-2026 | 8,325.00 | 8,400.00 | 8,300.00 | 8,300.00 | 67,900 | 0 |
| 19-Jan-2026 | 8,225.00 | 8,400.00 | 8,200.00 | 8,325.00 | 66,300 | 0 |
| 15-Jan-2026 | 8,200.00 | 8,325.00 | 8,175.00 | 8,300.00 | 66,500 | 0 |
| 14-Jan-2026 | 8,225.00 | 8,300.00 | 8,200.00 | 8,200.00 | 63,300 | 0 |
| 13-Jan-2026 | 8,150.00 | 8,325.00 | 8,100.00 | 8,200.00 | 111,900 | 0 |
| 12-Jan-2026 | 8,250.00 | 8,275.00 | 8,125.00 | 8,200.00 | 97,500 | 0 |
| 09-Jan-2026 | 8,275.00 | 8,300.00 | 8,200.00 | 8,250.00 | 73,600 | 0 |
| 08-Jan-2026 | 8,225.00 | 8,325.00 | 8,225.00 | 8,275.00 | 66,000 | 0 |
| 07-Jan-2026 | 8,275.00 | 8,275.00 | 8,200.00 | 8,225.00 | 55,900 | 0 |
| 06-Jan-2026 | 8,150.00 | 8,750.00 | 8,000.00 | 8,275.00 | 578,800 | 0 |
| 05-Jan-2026 | 8,150.00 | 8,200.00 | 8,025.00 | 8,125.00 | 100,500 | 0 |
| 02-Jan-2026 | 8,125.00 | 8,200.00 | 8,125.00 | 8,150.00 | 65,400 | 0 |
| 30-Dec-2025 | 8,125.00 | 8,175.00 | 8,050.00 | 8,125.00 | 123,300 | 0 |
| 29-Dec-2025 | 8,325.00 | 8,375.00 | 8,000.00 | 8,100.00 | 510,300 | 0 |
| 24-Dec-2025 | 8,375.00 | 8,375.00 | 8,300.00 | 8,325.00 | 39,600 | 0 |
| 23-Dec-2025 | 8,500.00 | 8,500.00 | 8,325.00 | 8,375.00 | 39,500 | 0 |
| 22-Dec-2025 | 8,500.00 | 8,500.00 | 8,350.00 | 8,400.00 | 72,500 | 0 |
| 19-Dec-2025 | 8,100.00 | 8,750.00 | 8,100.00 | 8,500.00 | 119,900 | 0 |
| 18-Dec-2025 | 8,350.00 | 8,450.00 | 8,000.00 | 8,050.00 | 610,300 | 0 |
| 17-Dec-2025 | 8,500.00 | 8,575.00 | 8,300.00 | 8,350.00 | 175,900 | 0 |
| 16-Dec-2025 | 8,700.00 | 8,700.00 | 8,400.00 | 8,500.00 | 172,600 | 0 |
| 15-Dec-2025 | 8,750.00 | 8,775.00 | 8,625.00 | 8,650.00 | 108,100 | 0 |
| 12-Dec-2025 | 8,725.00 | 8,750.00 | 8,675.00 | 8,725.00 | 93,200 | 0 |
| 11-Dec-2025 | 8,725.00 | 8,750.00 | 8,625.00 | 8,725.00 | 106,200 | 0 |
| 10-Dec-2025 | 8,775.00 | 8,800.00 | 8,700.00 | 8,725.00 | 83,800 | 0 |