| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Aug-2026 | 5,275.00 | 5,525.00 | 5,250.00 | 5,500.00 | 15,610,600 | 0 |
| 03-Aug-2026 | 5,450.00 | 5,450.00 | 5,150.00 | 5,200.00 | 10,413,200 | 0 |
| 31-Jul-2026 | 5,025.00 | 5,350.00 | 4,950.00 | 5,275.00 | 26,967,100 | 0 |
| 30-Jul-2026 | 4,730.00 | 5,050.00 | 4,730.00 | 4,900.00 | 23,319,700 | 0 |
| 29-Jul-2026 | 4,820.00 | 4,820.00 | 4,630.00 | 4,640.00 | 11,547,900 | 0 |
| 28-Jul-2026 | 4,620.00 | 4,800.00 | 4,620.00 | 4,750.00 | 4,743,100 | 0 |
| 27-Jul-2026 | 4,870.00 | 4,870.00 | 4,750.00 | 4,770.00 | 9,019,900 | 0 |
| 24-Jul-2026 | 5,025.00 | 5,025.00 | 4,820.00 | 4,870.00 | 22,204,100 | 0 |
| 23-Jul-2026 | 5,000.00 | 5,275.00 | 5,000.00 | 5,075.00 | 25,171,600 | 0 |
| 22-Jul-2026 | 4,950.00 | 5,025.00 | 4,920.00 | 5,000.00 | 12,866,600 | 0 |
| 21-Jul-2026 | 4,950.00 | 5,050.00 | 4,910.00 | 4,940.00 | 11,237,700 | 0 |
| 20-Jul-2026 | 4,900.00 | 5,000.00 | 4,900.00 | 4,920.00 | 9,256,800 | 0 |
| 17-Jul-2026 | 4,950.00 | 4,950.00 | 4,870.00 | 4,910.00 | 9,152,000 | 0 |
| 16-Jul-2026 | 4,930.00 | 5,125.00 | 4,880.00 | 4,960.00 | 10,728,300 | 0 |
| 15-Jul-2026 | 4,970.00 | 4,990.00 | 4,840.00 | 4,930.00 | 9,149,000 | 0 |
| 14-Jul-2026 | 4,750.00 | 5,100.00 | 4,750.00 | 4,930.00 | 17,448,000 | 0 |
| 13-Jul-2026 | 4,720.00 | 4,740.00 | 4,600.00 | 4,740.00 | 5,186,000 | 0 |
| 10-Jul-2026 | 4,620.00 | 4,750.00 | 4,620.00 | 4,690.00 | 9,207,500 | 0 |
| 09-Jul-2026 | 4,510.00 | 4,610.00 | 4,460.00 | 4,600.00 | 7,979,100 | 0 |
| 08-Jul-2026 | 4,590.00 | 4,620.00 | 4,500.00 | 4,510.00 | 7,577,500 | 0 |
| 07-Jul-2026 | 4,600.00 | 4,630.00 | 4,500.00 | 4,620.00 | 5,154,700 | 0 |
| 06-Jul-2026 | 4,600.00 | 4,650.00 | 4,540.00 | 4,580.00 | 8,396,800 | 0 |
| 03-Jul-2026 | 4,410.00 | 4,740.00 | 4,410.00 | 4,580.00 | 20,347,400 | 0 |
| 02-Jul-2026 | 4,330.00 | 4,430.00 | 4,280.00 | 4,340.00 | 10,993,500 | 0 |
| 01-Jul-2026 | 4,190.00 | 4,450.00 | 4,170.00 | 4,330.00 | 16,524,900 | 0 |
| 30-Jun-2026 | 4,370.00 | 4,370.00 | 4,120.00 | 4,120.00 | 17,645,700 | 0 |
| 29-Jun-2026 | 4,430.00 | 4,490.00 | 4,330.00 | 4,400.00 | 6,526,600 | 0 |
| 26-Jun-2026 | 4,520.00 | 4,560.00 | 4,330.00 | 4,450.00 | 10,268,200 | 0 |
| 25-Jun-2026 | 4,540.00 | 4,610.00 | 4,460.00 | 4,530.00 | 21,915,900 | 0 |
| 24-Jun-2026 | 4,980.00 | 4,990.00 | 4,590.00 | 4,590.00 | 18,753,600 | 0 |
| 23-Jun-2026 | 5,175.00 | 5,250.00 | 4,910.00 | 4,960.00 | 9,847,000 | 0 |
| 22-Jun-2026 | 5,350.00 | 5,350.00 | 5,125.00 | 5,175.00 | 17,085,200 | 0 |
| 19-Jun-2026 | 5,175.00 | 5,200.00 | 4,990.00 | 5,075.00 | 9,273,300 | 0 |
| 18-Jun-2026 | 5,025.00 | 5,200.00 | 4,910.00 | 5,125.00 | 10,189,800 | 0 |
| 17-Jun-2026 | 5,100.00 | 5,325.00 | 4,960.00 | 4,990.00 | 11,675,000 | 0 |
| 15-Jun-2026 | 4,900.00 | 5,475.00 | 4,840.00 | 5,075.00 | 41,972,300 | 0 |
| 12-Jun-2026 | 4,370.00 | 4,900.00 | 4,370.00 | 4,710.00 | 29,480,800 | 0 |
| 11-Jun-2026 | 4,520.00 | 4,540.00 | 4,240.00 | 4,270.00 | 19,740,700 | 0 |
| 10-Jun-2026 | 4,710.00 | 4,860.00 | 4,530.00 | 4,550.00 | 27,708,400 | 0 |
| 09-Jun-2026 | 4,240.00 | 4,810.00 | 4,160.00 | 4,710.00 | 37,430,700 | 0 |
| 08-Jun-2026 | 4,300.00 | 4,610.00 | 4,090.00 | 4,240.00 | 28,829,500 | 0 |
| 05-Jun-2026 | 4,650.00 | 4,830.00 | 4,430.00 | 4,570.00 | 38,589,600 | 0 |
| 04-Jun-2026 | 4,320.00 | 4,420.00 | 3,960.00 | 4,390.00 | 27,343,000 | 0 |
| 03-Jun-2026 | 4,750.00 | 4,760.00 | 4,120.00 | 4,320.00 | 41,882,600 | 0 |
| 02-Jun-2026 | 4,750.00 | 4,840.00 | 4,580.00 | 4,730.00 | 20,402,000 | 0 |
| 29-May-2026 | 4,630.00 | 4,860.00 | 4,520.00 | 4,730.00 | 64,346,100 | 0 |
| 28-May-2026 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0 | 0 |
| 27-May-2026 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0 | 0 |
| 26-May-2026 | 5,450.00 | 5,450.00 | 4,800.00 | 4,890.00 | 29,821,500 | 0 |
| 25-May-2026 | 5,550.00 | 5,675.00 | 5,450.00 | 5,475.00 | 24,726,100 | 0 |
| 22-May-2026 | 4,660.00 | 5,550.00 | 4,560.00 | 5,550.00 | 68,823,000 | 0 |
| 21-May-2026 | 4,990.00 | 5,000.00 | 4,460.00 | 4,670.00 | 38,577,100 | 0 |
| 20-May-2026 | 4,950.00 | 5,125.00 | 4,690.00 | 4,830.00 | 49,364,400 | 0 |
| 19-May-2026 | 5,350.00 | 5,400.00 | 4,620.00 | 4,950.00 | 71,095,800 | 0 |
| 18-May-2026 | 5,700.00 | 5,700.00 | 5,075.00 | 5,350.00 | 39,181,800 | 0 |
| 15-May-2026 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 0 | 0 |
| 14-May-2026 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 0 | 0 |
| 13-May-2026 | 6,025.00 | 6,050.00 | 5,850.00 | 5,875.00 | 13,913,000 | 0 |
| 12-May-2026 | 6,025.00 | 6,125.00 | 5,775.00 | 6,075.00 | 17,911,000 | 0 |
| 11-May-2026 | 5,500.00 | 6,150.00 | 5,375.00 | 6,025.00 | 44,066,800 | 0 |
| 08-May-2026 | 6,300.00 | 6,325.00 | 5,400.00 | 5,425.00 | 35,789,300 | 0 |
| 07-May-2026 | 6,200.00 | 6,400.00 | 6,100.00 | 6,300.00 | 23,450,600 | 0 |
| 06-May-2026 | 6,000.00 | 6,175.00 | 5,925.00 | 6,125.00 | 18,459,900 | 0 |
| 05-May-2026 | 6,850.00 | 6,875.00 | 5,925.00 | 5,975.00 | 41,292,000 | 0 |
| 04-May-2026 | 6,975.00 | 6,975.00 | 6,800.00 | 6,875.00 | 6,935,000 | 0 |
| 30-Apr-2026 | 6,900.00 | 7,000.00 | 6,725.00 | 6,850.00 | 14,325,200 | 0 |
| 29-Apr-2026 | 6,900.00 | 7,000.00 | 6,800.00 | 6,825.00 | 6,965,200 | 0 |
| 28-Apr-2026 | 6,875.00 | 6,950.00 | 6,775.00 | 6,800.00 | 19,233,500 | 0 |
| 27-Apr-2026 | 6,900.00 | 7,200.00 | 6,800.00 | 6,850.00 | 22,747,600 | 0 |
| 24-Apr-2026 | 6,775.00 | 6,850.00 | 6,650.00 | 6,700.00 | 20,275,200 | 0 |
| 23-Apr-2026 | 6,900.00 | 6,950.00 | 6,650.00 | 6,700.00 | 13,796,900 | 0 |
| 22-Apr-2026 | 6,925.00 | 6,950.00 | 6,825.00 | 6,875.00 | 13,758,400 | 0 |
| 21-Apr-2026 | 6,875.00 | 6,925.00 | 6,775.00 | 6,925.00 | 7,459,500 | 0 |
| 20-Apr-2026 | 6,775.00 | 6,950.00 | 6,700.00 | 6,800.00 | 12,552,700 | 0 |
| 17-Apr-2026 | 6,800.00 | 6,900.00 | 6,650.00 | 6,900.00 | 16,734,900 | 0 |
| 16-Apr-2026 | 6,875.00 | 6,925.00 | 6,600.00 | 6,775.00 | 15,621,800 | 0 |
| 15-Apr-2026 | 6,675.00 | 6,850.00 | 6,500.00 | 6,800.00 | 26,907,800 | 0 |
| 14-Apr-2026 | 6,300.00 | 6,575.00 | 6,200.00 | 6,425.00 | 28,370,600 | 0 |
| 13-Apr-2026 | 6,000.00 | 6,225.00 | 5,950.00 | 6,150.00 | 16,447,500 | 0 |
| 10-Apr-2026 | 6,200.00 | 6,275.00 | 6,125.00 | 6,150.00 | 11,397,400 | 0 |
| 09-Apr-2026 | 6,175.00 | 6,175.00 | 5,925.00 | 6,100.00 | 19,202,100 | 0 |
| 08-Apr-2026 | 5,950.00 | 6,400.00 | 5,900.00 | 6,200.00 | 30,766,900 | 0 |
| 07-Apr-2026 | 5,725.00 | 5,850.00 | 5,475.00 | 5,725.00 | 15,634,900 | 0 |
| 06-Apr-2026 | 5,475.00 | 5,700.00 | 5,450.00 | 5,675.00 | 7,105,000 | 0 |
| 02-Apr-2026 | 5,725.00 | 5,750.00 | 5,450.00 | 5,500.00 | 11,545,400 | 0 |
| 01-Apr-2026 | 5,650.00 | 5,900.00 | 5,550.00 | 5,750.00 | 25,239,700 | 0 |
| 31-Mar-2026 | 5,100.00 | 5,550.00 | 5,100.00 | 5,350.00 | 31,438,200 | 0 |
| 30-Mar-2026 | 5,300.00 | 5,300.00 | 5,050.00 | 5,100.00 | 19,311,900 | 0 |
| 27-Mar-2026 | 5,600.00 | 5,650.00 | 5,300.00 | 5,350.00 | 10,213,400 | 0 |
| 26-Mar-2026 | 5,650.00 | 5,700.00 | 5,425.00 | 5,600.00 | 29,117,700 | 0 |
| 25-Mar-2026 | 5,575.00 | 5,800.00 | 5,375.00 | 5,725.00 | 17,733,800 | 0 |
| 17-Mar-2026 | 5,350.00 | 5,650.00 | 5,350.00 | 5,575.00 | 17,793,700 | 0 |
| 16-Mar-2026 | 5,550.00 | 5,550.00 | 5,275.00 | 5,350.00 | 14,764,300 | 0 |
| 13-Mar-2026 | 6,025.00 | 6,075.00 | 5,600.00 | 5,650.00 | 14,767,300 | 0 |
| 12-Mar-2026 | 6,300.00 | 6,300.00 | 6,000.00 | 6,025.00 | 18,601,400 | 0 |
| 11-Mar-2026 | 6,350.00 | 6,500.00 | 5,900.00 | 6,425.00 | 39,670,200 | 0 |
| 10-Mar-2026 | 6,300.00 | 6,550.00 | 6,025.00 | 6,325.00 | 24,351,600 | 0 |
| 09-Mar-2026 | 5,825.00 | 6,300.00 | 5,525.00 | 6,075.00 | 38,132,500 | 0 |
| 06-Mar-2026 | 6,300.00 | 6,575.00 | 6,125.00 | 6,200.00 | 21,177,700 | 0 |
| 05-Mar-2026 | 6,700.00 | 6,850.00 | 6,275.00 | 6,325.00 | 30,118,600 | 0 |