| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 6,825.00 | 6,850.00 | 6,725.00 | 6,800.00 | 5,351,100 | 0 |
| 15-May-2026 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 0 | 0 |
| 14-May-2026 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 0 | 0 |
| 13-May-2026 | 6,925.00 | 6,925.00 | 6,800.00 | 6,825.00 | 4,991,500 | 0 |
| 12-May-2026 | 7,100.00 | 7,125.00 | 6,850.00 | 6,950.00 | 5,044,900 | 0 |
| 11-May-2026 | 7,050.00 | 7,175.00 | 6,900.00 | 7,100.00 | 5,072,900 | 0 |
| 08-May-2026 | 7,175.00 | 7,250.00 | 7,025.00 | 7,050.00 | 7,207,100 | 0 |
| 07-May-2026 | 6,900.00 | 7,250.00 | 6,875.00 | 7,175.00 | 13,524,700 | 0 |
| 06-May-2026 | 6,725.00 | 6,850.00 | 6,725.00 | 6,800.00 | 6,494,900 | 0 |
| 05-May-2026 | 6,775.00 | 6,800.00 | 6,700.00 | 6,725.00 | 7,234,600 | 0 |
| 04-May-2026 | 6,775.00 | 6,875.00 | 6,675.00 | 6,800.00 | 6,688,000 | 0 |
| 30-Apr-2026 | 6,725.00 | 6,775.00 | 6,650.00 | 6,775.00 | 6,568,000 | 0 |
| 29-Apr-2026 | 6,775.00 | 6,825.00 | 6,700.00 | 6,725.00 | 6,155,900 | 0 |
| 28-Apr-2026 | 6,900.00 | 6,950.00 | 6,750.00 | 6,775.00 | 5,589,600 | 0 |
| 27-Apr-2026 | 6,825.00 | 6,925.00 | 6,750.00 | 6,900.00 | 4,100,900 | 0 |
| 24-Apr-2026 | 7,075.00 | 7,100.00 | 6,825.00 | 6,825.00 | 8,562,900 | 0 |
| 23-Apr-2026 | 7,100.00 | 7,150.00 | 7,025.00 | 7,075.00 | 6,103,600 | 0 |
| 22-Apr-2026 | 7,175.00 | 7,175.00 | 7,050.00 | 7,100.00 | 7,957,300 | 0 |
| 21-Apr-2026 | 7,175.00 | 7,200.00 | 7,125.00 | 7,150.00 | 3,851,300 | 0 |
| 20-Apr-2026 | 7,275.00 | 7,300.00 | 7,175.00 | 7,175.00 | 3,932,800 | 0 |
| 17-Apr-2026 | 7,275.00 | 7,300.00 | 7,225.00 | 7,300.00 | 2,626,700 | 0 |
| 16-Apr-2026 | 7,250.00 | 7,325.00 | 7,225.00 | 7,275.00 | 3,765,900 | 0 |
| 15-Apr-2026 | 7,250.00 | 7,300.00 | 7,200.00 | 7,200.00 | 6,618,700 | 0 |
| 14-Apr-2026 | 7,275.00 | 7,300.00 | 7,200.00 | 7,225.00 | 4,643,000 | 0 |
| 13-Apr-2026 | 7,375.00 | 7,375.00 | 7,200.00 | 7,225.00 | 5,113,800 | 0 |
| 10-Apr-2026 | 7,475.00 | 7,475.00 | 7,350.00 | 7,375.00 | 3,243,900 | 0 |
| 09-Apr-2026 | 7,525.00 | 7,525.00 | 7,400.00 | 7,450.00 | 3,881,800 | 0 |
| 08-Apr-2026 | 7,450.00 | 7,550.00 | 7,375.00 | 7,525.00 | 2,420,400 | 0 |
| 07-Apr-2026 | 7,425.00 | 7,425.00 | 7,300.00 | 7,325.00 | 1,337,800 | 0 |
| 06-Apr-2026 | 7,375.00 | 7,450.00 | 7,250.00 | 7,425.00 | 2,031,700 | 0 |
| 02-Apr-2026 | 7,375.00 | 7,475.00 | 7,350.00 | 7,375.00 | 3,685,000 | 0 |
| 01-Apr-2026 | 7,350.00 | 7,450.00 | 7,275.00 | 7,400.00 | 2,712,700 | 0 |
| 31-Mar-2026 | 7,325.00 | 7,450.00 | 7,150.00 | 7,350.00 | 10,698,900 | 0 |
| 30-Mar-2026 | 7,075.00 | 7,225.00 | 7,075.00 | 7,225.00 | 2,735,600 | 0 |
| 27-Mar-2026 | 7,275.00 | 7,300.00 | 7,100.00 | 7,100.00 | 2,839,300 | 0 |
| 26-Mar-2026 | 7,300.00 | 7,375.00 | 7,225.00 | 7,275.00 | 2,518,000 | 0 |
| 25-Mar-2026 | 7,125.00 | 7,300.00 | 7,125.00 | 7,250.00 | 2,837,600 | 0 |
| 17-Mar-2026 | 7,100.00 | 7,325.00 | 7,100.00 | 7,100.00 | 5,574,000 | 0 |
| 16-Mar-2026 | 7,325.00 | 7,350.00 | 7,075.00 | 7,075.00 | 3,602,000 | 0 |
| 13-Mar-2026 | 7,500.00 | 7,525.00 | 7,250.00 | 7,250.00 | 4,264,700 | 0 |
| 12-Mar-2026 | 7,250.00 | 7,575.00 | 7,225.00 | 7,575.00 | 9,775,100 | 0 |
| 11-Mar-2026 | 7,250.00 | 7,325.00 | 7,225.00 | 7,250.00 | 3,376,700 | 0 |
| 10-Mar-2026 | 7,275.00 | 7,300.00 | 7,200.00 | 7,250.00 | 2,522,500 | 0 |
| 09-Mar-2026 | 7,350.00 | 7,350.00 | 7,100.00 | 7,125.00 | 11,547,600 | 0 |
| 06-Mar-2026 | 7,475.00 | 7,525.00 | 7,400.00 | 7,450.00 | 3,343,800 | 0 |
| 05-Mar-2026 | 7,525.00 | 7,650.00 | 7,400.00 | 7,475.00 | 6,618,400 | 0 |
| 04-Mar-2026 | 7,700.00 | 7,800.00 | 7,200.00 | 7,475.00 | 14,354,800 | 0 |
| 03-Mar-2026 | 7,625.00 | 7,800.00 | 7,600.00 | 7,700.00 | 5,983,700 | 0 |
| 02-Mar-2026 | 7,800.00 | 7,825.00 | 7,550.00 | 7,600.00 | 13,451,700 | 0 |
| 27-Feb-2026 | 7,950.00 | 8,025.00 | 7,850.00 | 7,850.00 | 7,916,500 | 0 |
| 26-Feb-2026 | 8,025.00 | 8,100.00 | 7,875.00 | 7,900.00 | 11,033,700 | 0 |
| 25-Feb-2026 | 8,000.00 | 8,075.00 | 7,975.00 | 8,025.00 | 4,880,000 | 0 |
| 24-Feb-2026 | 8,150.00 | 8,175.00 | 7,950.00 | 7,950.00 | 13,392,800 | 0 |
| 23-Feb-2026 | 8,050.00 | 8,175.00 | 8,050.00 | 8,150.00 | 6,422,300 | 0 |
| 20-Feb-2026 | 8,200.00 | 8,225.00 | 8,000.00 | 8,025.00 | 12,383,500 | 0 |
| 19-Feb-2026 | 8,200.00 | 8,275.00 | 8,100.00 | 8,125.00 | 7,449,100 | 0 |
| 18-Feb-2026 | 8,225.00 | 8,250.00 | 8,150.00 | 8,200.00 | 4,370,200 | 0 |
| 13-Feb-2026 | 8,200.00 | 8,225.00 | 8,075.00 | 8,200.00 | 7,720,000 | 0 |
| 12-Feb-2026 | 8,200.00 | 8,250.00 | 8,125.00 | 8,200.00 | 2,880,200 | 0 |
| 11-Feb-2026 | 8,150.00 | 8,250.00 | 8,125.00 | 8,175.00 | 4,709,900 | 0 |
| 10-Feb-2026 | 8,125.00 | 8,200.00 | 8,100.00 | 8,125.00 | 4,255,800 | 0 |
| 09-Feb-2026 | 8,075.00 | 8,175.00 | 7,875.00 | 8,075.00 | 13,201,700 | 0 |
| 06-Feb-2026 | 8,250.00 | 8,275.00 | 8,000.00 | 8,075.00 | 10,290,000 | 0 |
| 05-Feb-2026 | 8,300.00 | 8,500.00 | 8,300.00 | 8,300.00 | 7,338,300 | 0 |
| 04-Feb-2026 | 8,575.00 | 8,575.00 | 8,300.00 | 8,300.00 | 9,948,300 | 0 |
| 03-Feb-2026 | 8,350.00 | 8,600.00 | 8,225.00 | 8,575.00 | 17,576,700 | 0 |
| 02-Feb-2026 | 8,075.00 | 8,375.00 | 8,025.00 | 8,375.00 | 19,372,900 | 0 |
| 30-Jan-2026 | 7,675.00 | 8,125.00 | 7,675.00 | 7,950.00 | 18,174,200 | 0 |
| 29-Jan-2026 | 7,700.00 | 7,775.00 | 7,225.00 | 7,675.00 | 29,324,800 | 0 |
| 28-Jan-2026 | 8,150.00 | 8,150.00 | 7,675.00 | 7,775.00 | 21,932,000 | 0 |
| 27-Jan-2026 | 8,400.00 | 8,400.00 | 8,125.00 | 8,225.00 | 8,344,200 | 0 |
| 26-Jan-2026 | 8,275.00 | 8,450.00 | 8,175.00 | 8,400.00 | 11,911,100 | 0 |
| 23-Jan-2026 | 8,325.00 | 8,350.00 | 8,175.00 | 8,275.00 | 11,745,000 | 0 |
| 22-Jan-2026 | 8,150.00 | 8,400.00 | 8,075.00 | 8,325.00 | 13,969,100 | 0 |
| 21-Jan-2026 | 8,125.00 | 8,150.00 | 8,025.00 | 8,100.00 | 9,619,600 | 0 |
| 20-Jan-2026 | 8,100.00 | 8,200.00 | 8,100.00 | 8,125.00 | 4,869,500 | 0 |
| 19-Jan-2026 | 8,050.00 | 8,150.00 | 8,025.00 | 8,100.00 | 9,458,500 | 0 |
| 15-Jan-2026 | 8,000.00 | 8,100.00 | 7,975.00 | 8,050.00 | 5,660,000 | 0 |
| 14-Jan-2026 | 7,975.00 | 8,050.00 | 7,950.00 | 7,950.00 | 5,323,700 | 0 |
| 13-Jan-2026 | 7,925.00 | 8,000.00 | 7,925.00 | 7,975.00 | 3,957,300 | 0 |
| 12-Jan-2026 | 8,000.00 | 8,025.00 | 7,900.00 | 7,900.00 | 10,239,900 | 0 |
| 09-Jan-2026 | 8,050.00 | 8,075.00 | 8,000.00 | 8,000.00 | 5,016,300 | 0 |
| 08-Jan-2026 | 8,050.00 | 8,125.00 | 8,025.00 | 8,025.00 | 10,684,500 | 0 |
| 07-Jan-2026 | 8,100.00 | 8,125.00 | 8,000.00 | 8,050.00 | 9,501,900 | 0 |
| 06-Jan-2026 | 8,100.00 | 8,175.00 | 8,075.00 | 8,100.00 | 6,207,700 | 0 |
| 05-Jan-2026 | 8,100.00 | 8,150.00 | 8,000.00 | 8,100.00 | 6,465,500 | 0 |
| 02-Jan-2026 | 8,200.00 | 8,225.00 | 8,075.00 | 8,075.00 | 4,906,200 | 0 |
| 30-Dec-2025 | 8,250.00 | 8,325.00 | 8,175.00 | 8,200.00 | 3,807,000 | 0 |
| 29-Dec-2025 | 8,250.00 | 8,325.00 | 8,125.00 | 8,300.00 | 6,435,900 | 0 |
| 24-Dec-2025 | 8,200.00 | 8,275.00 | 8,200.00 | 8,250.00 | 1,899,500 | 0 |
| 23-Dec-2025 | 8,350.00 | 8,350.00 | 8,225.00 | 8,250.00 | 4,615,400 | 0 |
| 22-Dec-2025 | 8,400.00 | 8,400.00 | 8,275.00 | 8,350.00 | 6,241,200 | 0 |
| 19-Dec-2025 | 8,250.00 | 8,425.00 | 8,225.00 | 8,425.00 | 11,114,100 | 0 |
| 18-Dec-2025 | 8,325.00 | 8,400.00 | 8,200.00 | 8,250.00 | 6,171,700 | 0 |
| 17-Dec-2025 | 8,350.00 | 8,400.00 | 8,300.00 | 8,325.00 | 5,997,500 | 0 |
| 16-Dec-2025 | 8,325.00 | 8,400.00 | 8,225.00 | 8,350.00 | 17,355,800 | 0 |
| 15-Dec-2025 | 8,225.00 | 8,375.00 | 8,075.00 | 8,300.00 | 15,671,200 | 0 |
| 12-Dec-2025 | 8,100.00 | 8,100.00 | 7,975.00 | 8,075.00 | 8,185,400 | 0 |
| 11-Dec-2025 | 8,050.00 | 8,150.00 | 7,950.00 | 8,025.00 | 10,206,100 | 0 |
| 10-Dec-2025 | 8,000.00 | 8,075.00 | 8,000.00 | 8,025.00 | 8,871,000 | 0 |