| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 04-Mar-2026 | 15,975.00 | 16,000.00 | 15,150.00 | 15,200.00 | 1,089,600 | 0 |
| 03-Mar-2026 | 16,750.00 | 16,750.00 | 15,950.00 | 15,975.00 | 938,800 | 0 |
| 02-Mar-2026 | 16,425.00 | 17,000.00 | 16,425.00 | 16,850.00 | 1,462,800 | 0 |
| 27-Feb-2026 | 16,050.00 | 17,300.00 | 15,950.00 | 17,300.00 | 4,252,000 | 0 |
| 26-Feb-2026 | 16,175.00 | 16,200.00 | 15,900.00 | 15,950.00 | 525,300 | 0 |
| 25-Feb-2026 | 15,700.00 | 16,275.00 | 15,675.00 | 16,150.00 | 730,500 | 0 |
| 24-Feb-2026 | 16,325.00 | 16,375.00 | 15,700.00 | 15,700.00 | 1,188,900 | 0 |
| 23-Feb-2026 | 16,300.00 | 16,300.00 | 15,875.00 | 16,300.00 | 1,115,800 | 0 |
| 20-Feb-2026 | 16,925.00 | 16,925.00 | 16,200.00 | 16,300.00 | 1,174,800 | 0 |
| 19-Feb-2026 | 17,100.00 | 17,475.00 | 16,750.00 | 16,925.00 | 1,709,900 | 0 |
| 18-Feb-2026 | 16,375.00 | 17,125.00 | 16,200.00 | 16,875.00 | 2,248,700 | 0 |
| 13-Feb-2026 | 16,125.00 | 16,475.00 | 16,075.00 | 16,250.00 | 893,600 | 0 |
| 12-Feb-2026 | 16,300.00 | 16,300.00 | 16,100.00 | 16,125.00 | 389,700 | 0 |
| 11-Feb-2026 | 16,500.00 | 16,550.00 | 16,200.00 | 16,300.00 | 556,600 | 0 |
| 10-Feb-2026 | 16,600.00 | 16,700.00 | 16,175.00 | 16,500.00 | 770,800 | 0 |
| 09-Feb-2026 | 16,500.00 | 16,800.00 | 16,425.00 | 16,600.00 | 468,300 | 0 |
| 06-Feb-2026 | 16,575.00 | 16,700.00 | 15,950.00 | 16,500.00 | 942,600 | 0 |
| 05-Feb-2026 | 16,950.00 | 17,200.00 | 16,725.00 | 16,775.00 | 1,597,200 | 0 |
| 04-Feb-2026 | 16,525.00 | 17,175.00 | 16,350.00 | 16,775.00 | 2,823,100 | 0 |
| 03-Feb-2026 | 15,250.00 | 16,700.00 | 15,225.00 | 16,525.00 | 2,158,300 | 0 |
| 02-Feb-2026 | 15,650.00 | 15,750.00 | 14,925.00 | 15,200.00 | 1,489,400 | 0 |
| 30-Jan-2026 | 14,725.00 | 15,800.00 | 14,725.00 | 15,650.00 | 1,644,100 | 0 |
| 29-Jan-2026 | 15,025.00 | 15,050.00 | 13,500.00 | 14,650.00 | 1,900,500 | 0 |
| 28-Jan-2026 | 15,500.00 | 15,825.00 | 14,700.00 | 15,025.00 | 2,276,300 | 0 |
| 27-Jan-2026 | 15,900.00 | 15,900.00 | 15,475.00 | 15,800.00 | 775,800 | 0 |
| 26-Jan-2026 | 15,800.00 | 16,125.00 | 15,475.00 | 15,850.00 | 917,800 | 0 |
| 23-Jan-2026 | 16,175.00 | 16,200.00 | 15,700.00 | 15,925.00 | 851,600 | 0 |
| 22-Jan-2026 | 16,150.00 | 16,425.00 | 16,000.00 | 16,000.00 | 3,674,300 | 0 |
| 21-Jan-2026 | 15,750.00 | 16,150.00 | 15,175.00 | 16,000.00 | 2,067,300 | 0 |
| 20-Jan-2026 | 15,850.00 | 16,400.00 | 15,700.00 | 15,750.00 | 1,373,000 | 0 |
| 19-Jan-2026 | 15,125.00 | 15,925.00 | 15,100.00 | 15,800.00 | 1,218,900 | 0 |
| 15-Jan-2026 | 15,025.00 | 15,400.00 | 15,025.00 | 15,075.00 | 385,000 | 0 |
| 14-Jan-2026 | 15,400.00 | 15,500.00 | 14,975.00 | 15,000.00 | 891,200 | 0 |
| 13-Jan-2026 | 16,000.00 | 16,000.00 | 15,300.00 | 15,300.00 | 1,137,200 | 0 |
| 12-Jan-2026 | 15,900.00 | 16,375.00 | 15,175.00 | 16,000.00 | 2,150,000 | 0 |
| 09-Jan-2026 | 15,350.00 | 16,000.00 | 15,100.00 | 15,750.00 | 3,169,100 | 0 |
| 08-Jan-2026 | 15,000.00 | 15,750.00 | 14,875.00 | 15,350.00 | 3,135,800 | 0 |
| 07-Jan-2026 | 14,050.00 | 15,275.00 | 13,875.00 | 14,950.00 | 3,670,600 | 0 |
| 06-Jan-2026 | 13,600.00 | 14,125.00 | 13,600.00 | 14,075.00 | 1,194,500 | 0 |
| 05-Jan-2026 | 13,650.00 | 13,650.00 | 13,425.00 | 13,575.00 | 504,400 | 0 |
| 02-Jan-2026 | 14,025.00 | 14,150.00 | 13,600.00 | 13,650.00 | 761,500 | 0 |
| 30-Dec-2025 | 13,000.00 | 14,300.00 | 13,000.00 | 14,000.00 | 2,276,400 | 0 |
| 29-Dec-2025 | 13,000.00 | 13,250.00 | 12,875.00 | 13,200.00 | 1,115,300 | 0 |
| 24-Dec-2025 | 12,825.00 | 13,000.00 | 12,625.00 | 13,000.00 | 1,029,500 | 0 |
| 23-Dec-2025 | 13,000.00 | 13,000.00 | 12,825.00 | 12,825.00 | 434,400 | 0 |
| 22-Dec-2025 | 13,125.00 | 13,150.00 | 12,950.00 | 13,025.00 | 698,300 | 0 |
| 19-Dec-2025 | 13,500.00 | 13,500.00 | 13,000.00 | 13,175.00 | 1,259,400 | 0 |
| 18-Dec-2025 | 13,600.00 | 13,675.00 | 13,400.00 | 13,475.00 | 478,000 | 0 |
| 17-Dec-2025 | 13,275.00 | 13,700.00 | 13,275.00 | 13,600.00 | 836,700 | 0 |
| 16-Dec-2025 | 13,600.00 | 13,625.00 | 13,200.00 | 13,275.00 | 626,100 | 0 |
| 15-Dec-2025 | 13,575.00 | 13,700.00 | 13,375.00 | 13,500.00 | 684,400 | 0 |
| 12-Dec-2025 | 13,450.00 | 13,650.00 | 13,250.00 | 13,525.00 | 748,300 | 0 |
| 11-Dec-2025 | 13,800.00 | 14,075.00 | 13,450.00 | 13,450.00 | 1,388,500 | 0 |