| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 19-May-2026 | 16,700.00 | 17,000.00 | 16,200.00 | 16,800.00 | 1,173,400 | 0 |
| 18-May-2026 | 17,200.00 | 17,200.00 | 16,325.00 | 16,675.00 | 1,082,000 | 0 |
| 15-May-2026 | 17,225.00 | 17,225.00 | 17,225.00 | 17,225.00 | 0 | 0 |
| 14-May-2026 | 17,225.00 | 17,225.00 | 17,225.00 | 17,225.00 | 0 | 0 |
| 13-May-2026 | 16,625.00 | 17,450.00 | 16,475.00 | 17,225.00 | 1,861,700 | 0 |
| 12-May-2026 | 16,525.00 | 16,850.00 | 16,450.00 | 16,625.00 | 847,500 | 0 |
| 11-May-2026 | 16,725.00 | 16,975.00 | 16,500.00 | 16,575.00 | 896,300 | 0 |
| 08-May-2026 | 16,500.00 | 17,000.00 | 16,325.00 | 16,725.00 | 1,534,200 | 0 |
| 07-May-2026 | 16,525.00 | 16,875.00 | 16,325.00 | 16,500.00 | 1,304,400 | 0 |
| 06-May-2026 | 15,950.00 | 16,700.00 | 15,775.00 | 16,350.00 | 1,647,800 | 0 |
| 05-May-2026 | 16,175.00 | 16,325.00 | 15,800.00 | 15,950.00 | 706,300 | 0 |
| 04-May-2026 | 16,475.00 | 16,675.00 | 16,025.00 | 16,175.00 | 1,484,400 | 0 |
| 30-Apr-2026 | 15,850.00 | 17,050.00 | 15,200.00 | 16,000.00 | 2,866,400 | 0 |
| 29-Apr-2026 | 16,175.00 | 16,175.00 | 15,525.00 | 15,825.00 | 1,219,300 | 0 |
| 28-Apr-2026 | 14,575.00 | 16,325.00 | 14,575.00 | 16,175.00 | 3,120,800 | 0 |
| 27-Apr-2026 | 13,700.00 | 14,700.00 | 13,700.00 | 14,525.00 | 1,263,500 | 0 |
| 24-Apr-2026 | 14,000.00 | 14,025.00 | 13,550.00 | 13,700.00 | 584,600 | 0 |
| 23-Apr-2026 | 14,300.00 | 14,300.00 | 13,925.00 | 13,925.00 | 333,300 | 0 |
| 22-Apr-2026 | 14,225.00 | 14,400.00 | 14,225.00 | 14,275.00 | 246,800 | 0 |
| 21-Apr-2026 | 14,150.00 | 14,325.00 | 14,100.00 | 14,200.00 | 160,200 | 0 |
| 20-Apr-2026 | 14,700.00 | 14,700.00 | 14,075.00 | 14,125.00 | 409,700 | 0 |
| 17-Apr-2026 | 14,250.00 | 14,600.00 | 14,250.00 | 14,575.00 | 207,400 | 0 |
| 16-Apr-2026 | 14,600.00 | 14,650.00 | 14,400.00 | 14,425.00 | 107,600 | 0 |
| 15-Apr-2026 | 14,550.00 | 14,725.00 | 14,375.00 | 14,600.00 | 197,000 | 0 |
| 14-Apr-2026 | 14,300.00 | 14,550.00 | 14,300.00 | 14,500.00 | 353,300 | 0 |
| 13-Apr-2026 | 14,250.00 | 14,500.00 | 14,200.00 | 14,200.00 | 476,600 | 0 |
| 10-Apr-2026 | 14,675.00 | 14,825.00 | 14,500.00 | 14,600.00 | 297,600 | 0 |
| 09-Apr-2026 | 14,625.00 | 15,075.00 | 14,600.00 | 14,675.00 | 507,800 | 0 |
| 08-Apr-2026 | 14,500.00 | 14,700.00 | 14,375.00 | 14,625.00 | 527,400 | 0 |
| 07-Apr-2026 | 14,175.00 | 14,750.00 | 14,100.00 | 14,200.00 | 539,900 | 0 |
| 06-Apr-2026 | 14,150.00 | 14,375.00 | 14,000.00 | 14,175.00 | 351,500 | 0 |
| 02-Apr-2026 | 14,150.00 | 14,250.00 | 14,050.00 | 14,150.00 | 142,400 | 0 |
| 01-Apr-2026 | 14,100.00 | 14,375.00 | 13,975.00 | 14,100.00 | 364,000 | 0 |
| 31-Mar-2026 | 13,700.00 | 14,275.00 | 13,600.00 | 14,100.00 | 793,300 | 0 |
| 30-Mar-2026 | 13,850.00 | 13,850.00 | 13,475.00 | 13,675.00 | 332,300 | 0 |
| 27-Mar-2026 | 14,025.00 | 14,100.00 | 13,825.00 | 13,850.00 | 304,000 | 0 |
| 26-Mar-2026 | 13,950.00 | 14,150.00 | 13,925.00 | 14,100.00 | 294,400 | 0 |
| 25-Mar-2026 | 14,000.00 | 14,200.00 | 13,750.00 | 13,825.00 | 437,200 | 0 |
| 17-Mar-2026 | 14,100.00 | 14,375.00 | 14,000.00 | 14,000.00 | 602,700 | 0 |
| 16-Mar-2026 | 14,375.00 | 14,425.00 | 13,600.00 | 14,375.00 | 424,000 | 0 |
| 13-Mar-2026 | 14,825.00 | 14,950.00 | 14,375.00 | 14,375.00 | 341,600 | 0 |
| 12-Mar-2026 | 15,175.00 | 15,175.00 | 14,825.00 | 14,825.00 | 117,700 | 0 |
| 11-Mar-2026 | 15,425.00 | 15,475.00 | 15,050.00 | 15,200.00 | 399,900 | 0 |
| 10-Mar-2026 | 14,325.00 | 15,425.00 | 14,325.00 | 15,400.00 | 906,600 | 0 |
| 09-Mar-2026 | 15,000.00 | 15,000.00 | 14,250.00 | 14,250.00 | 1,330,100 | 0 |
| 06-Mar-2026 | 15,300.00 | 15,450.00 | 15,150.00 | 15,250.00 | 263,300 | 0 |
| 05-Mar-2026 | 15,350.00 | 15,775.00 | 15,350.00 | 15,450.00 | 428,500 | 0 |