| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Oct-2026 | 16,975.00 | 18,225.00 | 16,975.00 | 18,000.00 | 1,179,200 | 0 |
| 08-Oct-2026 | 17,025.00 | 17,400.00 | 16,875.00 | 16,975.00 | 977,000 | 0 |
| 07-Oct-2026 | 17,100.00 | 17,100.00 | 16,875.00 | 16,925.00 | 229,700 | 0 |
| 06-Oct-2026 | 17,025.00 | 17,125.00 | 16,900.00 | 17,100.00 | 291,100 | 0 |
| 05-Oct-2026 | 16,900.00 | 17,000.00 | 16,725.00 | 17,000.00 | 779,500 | 0 |
| 02-Oct-2026 | 16,600.00 | 17,100.00 | 16,600.00 | 16,900.00 | 1,297,600 | 0 |
| 01-Oct-2026 | 17,000.00 | 17,000.00 | 16,575.00 | 16,575.00 | 617,500 | 0 |
| 30-Sep-2026 | 17,025.00 | 17,100.00 | 16,750.00 | 16,825.00 | 705,300 | 0 |
| 29-Sep-2026 | 17,300.00 | 17,300.00 | 16,500.00 | 16,850.00 | 943,600 | 0 |
| 28-Sep-2026 | 17,175.00 | 17,650.00 | 17,175.00 | 17,300.00 | 1,311,200 | 0 |
| 25-Sep-2026 | 17,350.00 | 17,700.00 | 17,050.00 | 17,150.00 | 703,400 | 0 |
| 24-Sep-2026 | 17,725.00 | 18,100.00 | 17,275.00 | 17,350.00 | 619,200 | 0 |
| 23-Sep-2026 | 18,000.00 | 18,250.00 | 17,650.00 | 17,700.00 | 1,041,500 | 0 |
| 22-Sep-2026 | 17,700.00 | 18,000.00 | 17,575.00 | 17,700.00 | 714,100 | 0 |
| 21-Sep-2026 | 17,925.00 | 17,925.00 | 17,550.00 | 17,650.00 | 512,400 | 0 |
| 18-Sep-2026 | 17,550.00 | 18,000.00 | 17,100.00 | 17,900.00 | 1,734,000 | 0 |
| 17-Sep-2026 | 17,750.00 | 17,950.00 | 17,500.00 | 17,500.00 | 1,139,900 | 0 |
| 16-Sep-2026 | 17,775.00 | 18,200.00 | 17,650.00 | 17,750.00 | 760,100 | 0 |
| 15-Sep-2026 | 18,975.00 | 19,025.00 | 17,575.00 | 17,875.00 | 2,515,900 | 0 |
| 14-Sep-2026 | 19,375.00 | 19,850.00 | 18,850.00 | 19,000.00 | 1,337,700 | 0 |
| 11-Sep-2026 | 19,525.00 | 19,525.00 | 19,275.00 | 19,375.00 | 424,700 | 0 |
| 10-Sep-2026 | 19,800.00 | 19,950.00 | 19,450.00 | 19,500.00 | 900,200 | 0 |
| 09-Sep-2026 | 20,150.00 | 20,150.00 | 19,550.00 | 19,750.00 | 1,525,800 | 0 |
| 08-Sep-2026 | 20,075.00 | 20,275.00 | 20,075.00 | 20,150.00 | 533,500 | 0 |
| 07-Sep-2026 | 20,075.00 | 20,250.00 | 20,050.00 | 20,100.00 | 492,000 | 0 |
| 04-Sep-2026 | 20,425.00 | 20,450.00 | 20,050.00 | 20,075.00 | 479,200 | 0 |
| 03-Sep-2026 | 20,175.00 | 20,400.00 | 20,100.00 | 20,300.00 | 523,700 | 0 |
| 02-Sep-2026 | 20,425.00 | 20,500.00 | 20,025.00 | 20,100.00 | 715,100 | 0 |
| 01-Sep-2026 | 21,000.00 | 21,050.00 | 20,300.00 | 20,325.00 | 1,687,000 | 0 |
| 31-Aug-2026 | 19,500.00 | 20,800.00 | 19,500.00 | 20,800.00 | 4,279,900 | 0 |
| 28-Aug-2026 | 19,800.00 | 19,850.00 | 19,425.00 | 19,525.00 | 766,900 | 0 |
| 27-Aug-2026 | 19,475.00 | 19,850.00 | 19,125.00 | 19,650.00 | 1,147,100 | 0 |
| 26-Aug-2026 | 20,300.00 | 20,300.00 | 19,425.00 | 19,525.00 | 1,250,200 | 0 |
| 25-Aug-2026 | 20,325.00 | 20,325.00 | 20,325.00 | 20,325.00 | 0 | 0 |
| 24-Aug-2026 | 20,675.00 | 20,700.00 | 20,050.00 | 20,325.00 | 1,049,700 | 0 |
| 21-Aug-2026 | 20,275.00 | 20,675.00 | 20,075.00 | 20,675.00 | 1,543,600 | 0 |
| 20-Aug-2026 | 20,250.00 | 20,300.00 | 20,025.00 | 20,225.00 | 564,200 | 0 |
| 19-Aug-2026 | 20,100.00 | 20,350.00 | 20,050.00 | 20,125.00 | 993,800 | 0 |
| 18-Aug-2026 | 20,250.00 | 20,325.00 | 19,925.00 | 20,275.00 | 1,134,100 | 0 |
| 14-Aug-2026 | 20,050.00 | 20,400.00 | 20,025.00 | 20,200.00 | 1,037,700 | 0 |
| 13-Aug-2026 | 19,575.00 | 20,400.00 | 19,575.00 | 20,025.00 | 1,703,100 | 0 |
| 12-Aug-2026 | 20,625.00 | 20,700.00 | 19,425.00 | 19,575.00 | 2,632,900 | 0 |
| 11-Aug-2026 | 20,750.00 | 21,050.00 | 20,400.00 | 20,675.00 | 2,180,800 | 0 |
| 10-Aug-2026 | 21,725.00 | 21,825.00 | 20,700.00 | 20,750.00 | 2,338,600 | 0 |
| 07-Aug-2026 | 20,750.00 | 21,800.00 | 20,725.00 | 21,725.00 | 2,861,200 | 0 |
| 06-Aug-2026 | 20,600.00 | 21,200.00 | 20,450.00 | 20,600.00 | 2,365,300 | 0 |
| 05-Aug-2026 | 20,375.00 | 20,950.00 | 20,300.00 | 20,950.00 | 2,552,600 | 0 |
| 04-Aug-2026 | 19,625.00 | 20,400.00 | 19,400.00 | 20,350.00 | 3,324,900 | 0 |
| 03-Aug-2026 | 19,000.00 | 19,750.00 | 18,950.00 | 19,500.00 | 3,642,000 | 0 |
| 31-Jul-2026 | 19,125.00 | 19,175.00 | 18,100.00 | 19,000.00 | 2,286,300 | 0 |
| 30-Jul-2026 | 18,375.00 | 19,275.00 | 18,375.00 | 19,075.00 | 1,804,800 | 0 |
| 29-Jul-2026 | 18,450.00 | 18,825.00 | 17,875.00 | 18,375.00 | 1,673,300 | 0 |
| 28-Jul-2026 | 17,550.00 | 18,750.00 | 17,550.00 | 18,350.00 | 2,321,200 | 0 |
| 27-Jul-2026 | 17,450.00 | 17,825.00 | 17,450.00 | 17,550.00 | 1,199,500 | 0 |
| 24-Jul-2026 | 17,650.00 | 17,775.00 | 17,375.00 | 17,450.00 | 1,271,200 | 0 |
| 23-Jul-2026 | 17,300.00 | 17,825.00 | 17,275.00 | 17,650.00 | 1,511,100 | 0 |
| 22-Jul-2026 | 17,550.00 | 17,575.00 | 17,225.00 | 17,300.00 | 1,171,800 | 0 |
| 21-Jul-2026 | 17,475.00 | 17,950.00 | 17,400.00 | 17,450.00 | 1,513,500 | 0 |
| 20-Jul-2026 | 16,975.00 | 17,750.00 | 16,975.00 | 17,450.00 | 1,545,500 | 0 |
| 17-Jul-2026 | 16,950.00 | 17,350.00 | 16,750.00 | 17,000.00 | 1,411,800 | 0 |
| 16-Jul-2026 | 16,850.00 | 17,125.00 | 16,825.00 | 16,975.00 | 1,342,000 | 0 |
| 15-Jul-2026 | 16,650.00 | 16,850.00 | 16,400.00 | 16,850.00 | 879,800 | 0 |
| 14-Jul-2026 | 16,700.00 | 17,275.00 | 16,525.00 | 16,650.00 | 1,787,700 | 0 |
| 13-Jul-2026 | 16,375.00 | 16,700.00 | 16,200.00 | 16,575.00 | 959,200 | 0 |
| 10-Jul-2026 | 16,325.00 | 16,550.00 | 16,325.00 | 16,375.00 | 372,700 | 0 |
| 09-Jul-2026 | 16,100.00 | 16,500.00 | 16,050.00 | 16,325.00 | 569,600 | 0 |
| 08-Jul-2026 | 16,725.00 | 16,750.00 | 16,050.00 | 16,050.00 | 557,500 | 0 |
| 07-Jul-2026 | 15,800.00 | 16,975.00 | 15,800.00 | 16,725.00 | 2,044,400 | 0 |
| 06-Jul-2026 | 15,775.00 | 16,025.00 | 15,725.00 | 15,800.00 | 639,000 | 0 |
| 03-Jul-2026 | 15,500.00 | 15,825.00 | 15,500.00 | 15,775.00 | 404,800 | 0 |
| 02-Jul-2026 | 15,425.00 | 15,575.00 | 15,225.00 | 15,500.00 | 1,171,000 | 0 |
| 01-Jul-2026 | 16,175.00 | 16,175.00 | 15,900.00 | 16,000.00 | 663,200 | 0 |
| 30-Jun-2026 | 16,500.00 | 16,500.00 | 15,850.00 | 16,250.00 | 1,082,400 | 0 |
| 29-Jun-2026 | 16,625.00 | 16,750.00 | 16,100.00 | 16,475.00 | 1,048,100 | 0 |
| 26-Jun-2026 | 16,900.00 | 17,100.00 | 16,325.00 | 16,550.00 | 1,067,500 | 0 |
| 25-Jun-2026 | 16,300.00 | 17,100.00 | 16,250.00 | 16,900.00 | 1,539,400 | 0 |
| 24-Jun-2026 | 17,175.00 | 17,250.00 | 16,200.00 | 16,250.00 | 1,203,100 | 0 |
| 23-Jun-2026 | 17,150.00 | 17,250.00 | 16,925.00 | 17,150.00 | 1,237,200 | 0 |
| 22-Jun-2026 | 16,700.00 | 17,175.00 | 16,700.00 | 17,100.00 | 1,543,000 | 0 |
| 19-Jun-2026 | 15,700.00 | 16,850.00 | 15,700.00 | 16,625.00 | 3,170,400 | 0 |
| 18-Jun-2026 | 16,225.00 | 16,225.00 | 15,650.00 | 15,700.00 | 709,000 | 0 |
| 17-Jun-2026 | 15,800.00 | 16,275.00 | 15,800.00 | 16,200.00 | 610,000 | 0 |
| 15-Jun-2026 | 15,050.00 | 16,150.00 | 15,050.00 | 15,775.00 | 1,283,100 | 0 |
| 12-Jun-2026 | 15,050.00 | 15,200.00 | 14,825.00 | 15,000.00 | 690,400 | 0 |
| 11-Jun-2026 | 15,100.00 | 15,500.00 | 14,800.00 | 15,050.00 | 1,169,300 | 0 |
| 10-Jun-2026 | 14,800.00 | 15,325.00 | 14,700.00 | 15,000.00 | 1,398,700 | 0 |
| 09-Jun-2026 | 14,400.00 | 15,075.00 | 14,125.00 | 14,800.00 | 1,413,900 | 0 |
| 08-Jun-2026 | 14,500.00 | 14,700.00 | 14,000.00 | 14,400.00 | 1,154,200 | 0 |
| 05-Jun-2026 | 15,500.00 | 15,525.00 | 14,525.00 | 14,600.00 | 1,454,600 | 0 |
| 04-Jun-2026 | 16,375.00 | 16,500.00 | 15,450.00 | 15,550.00 | 957,900 | 0 |
| 03-Jun-2026 | 16,950.00 | 17,400.00 | 16,025.00 | 16,400.00 | 2,105,400 | 0 |
| 02-Jun-2026 | 16,925.00 | 17,075.00 | 16,275.00 | 16,950.00 | 1,268,100 | 0 |
| 29-May-2026 | 15,875.00 | 17,000.00 | 15,250.00 | 17,000.00 | 2,596,500 | 0 |
| 28-May-2026 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 0 | 0 |
| 27-May-2026 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 0 | 0 |
| 26-May-2026 | 15,650.00 | 15,900.00 | 15,500.00 | 15,750.00 | 584,300 | 0 |
| 25-May-2026 | 16,050.00 | 16,050.00 | 15,550.00 | 15,650.00 | 491,900 | 0 |
| 22-May-2026 | 16,200.00 | 16,200.00 | 15,775.00 | 15,800.00 | 782,800 | 0 |
| 21-May-2026 | 16,350.00 | 16,650.00 | 16,100.00 | 16,200.00 | 1,016,600 | 0 |
| 20-May-2026 | 17,000.00 | 17,975.00 | 16,275.00 | 16,350.00 | 3,466,800 | 0 |