| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 04-Mar-2026 | 7,000.00 | 7,000.00 | 6,475.00 | 6,475.00 | 39,300,600 | 0 |
| 03-Mar-2026 | 7,325.00 | 7,550.00 | 6,475.00 | 7,200.00 | 77,438,800 | 0 |
| 02-Mar-2026 | 7,775.00 | 7,775.00 | 7,325.00 | 7,325.00 | 29,078,800 | 0 |
| 27-Feb-2026 | 7,025.00 | 7,900.00 | 7,025.00 | 7,900.00 | 47,589,200 | 0 |
| 26-Feb-2026 | 7,350.00 | 7,375.00 | 7,000.00 | 7,100.00 | 23,279,500 | 0 |
| 25-Feb-2026 | 7,150.00 | 7,500.00 | 7,150.00 | 7,350.00 | 35,312,300 | 0 |
| 24-Feb-2026 | 7,100.00 | 7,175.00 | 6,950.00 | 7,000.00 | 14,668,700 | 0 |
| 23-Feb-2026 | 7,000.00 | 7,200.00 | 6,950.00 | 7,100.00 | 23,934,100 | 0 |
| 20-Feb-2026 | 6,900.00 | 7,000.00 | 6,775.00 | 6,900.00 | 9,865,100 | 0 |
| 19-Feb-2026 | 6,950.00 | 7,100.00 | 6,850.00 | 6,850.00 | 20,900,200 | 0 |
| 18-Feb-2026 | 7,000.00 | 7,025.00 | 6,825.00 | 6,850.00 | 18,315,100 | 0 |
| 13-Feb-2026 | 7,000.00 | 7,050.00 | 6,800.00 | 6,975.00 | 27,254,200 | 0 |
| 12-Feb-2026 | 6,950.00 | 7,325.00 | 6,950.00 | 7,100.00 | 45,302,700 | 0 |
| 11-Feb-2026 | 6,450.00 | 6,875.00 | 6,450.00 | 6,850.00 | 29,182,600 | 0 |
| 10-Feb-2026 | 6,275.00 | 6,575.00 | 6,250.00 | 6,350.00 | 17,552,100 | 0 |
| 09-Feb-2026 | 6,200.00 | 6,300.00 | 6,100.00 | 6,275.00 | 10,233,500 | 0 |
| 06-Feb-2026 | 5,950.00 | 6,125.00 | 5,875.00 | 6,100.00 | 20,740,200 | 0 |
| 05-Feb-2026 | 6,650.00 | 6,700.00 | 6,300.00 | 6,300.00 | 22,258,900 | 0 |
| 04-Feb-2026 | 6,250.00 | 6,775.00 | 6,225.00 | 6,600.00 | 33,174,100 | 0 |
| 03-Feb-2026 | 6,200.00 | 6,250.00 | 5,725.00 | 6,200.00 | 21,684,200 | 0 |
| 02-Feb-2026 | 6,300.00 | 6,300.00 | 5,500.00 | 5,925.00 | 50,127,800 | 0 |
| 30-Jan-2026 | 6,100.00 | 6,475.00 | 6,100.00 | 6,450.00 | 31,034,000 | 0 |
| 29-Jan-2026 | 6,175.00 | 6,500.00 | 5,500.00 | 6,100.00 | 74,706,800 | 0 |
| 28-Jan-2026 | 6,600.00 | 6,725.00 | 6,100.00 | 6,375.00 | 40,088,600 | 0 |
| 27-Jan-2026 | 6,850.00 | 6,900.00 | 6,625.00 | 6,800.00 | 26,076,100 | 0 |
| 26-Jan-2026 | 6,900.00 | 7,225.00 | 6,725.00 | 6,825.00 | 75,502,400 | 0 |
| 23-Jan-2026 | 6,575.00 | 6,800.00 | 6,325.00 | 6,775.00 | 38,367,300 | 0 |
| 22-Jan-2026 | 6,450.00 | 6,575.00 | 6,350.00 | 6,525.00 | 38,082,700 | 0 |
| 21-Jan-2026 | 6,100.00 | 6,450.00 | 6,100.00 | 6,450.00 | 38,273,300 | 0 |
| 20-Jan-2026 | 6,400.00 | 6,425.00 | 6,125.00 | 6,225.00 | 40,803,300 | 0 |
| 19-Jan-2026 | 6,350.00 | 6,400.00 | 6,125.00 | 6,400.00 | 44,576,800 | 0 |
| 15-Jan-2026 | 6,700.00 | 6,775.00 | 6,175.00 | 6,350.00 | 82,102,000 | 0 |
| 14-Jan-2026 | 6,750.00 | 6,950.00 | 6,050.00 | 6,400.00 | 80,337,800 | 0 |
| 13-Jan-2026 | 6,400.00 | 6,900.00 | 6,350.00 | 6,575.00 | 70,320,900 | 0 |
| 12-Jan-2026 | 6,475.00 | 6,600.00 | 6,100.00 | 6,400.00 | 45,755,200 | 0 |
| 09-Jan-2026 | 5,950.00 | 6,350.00 | 5,800.00 | 6,300.00 | 35,534,300 | 0 |
| 08-Jan-2026 | 6,125.00 | 6,175.00 | 5,825.00 | 6,000.00 | 53,433,900 | 0 |
| 07-Jan-2026 | 6,000.00 | 6,500.00 | 6,000.00 | 6,325.00 | 82,907,600 | 0 |
| 06-Jan-2026 | 5,650.00 | 5,850.00 | 5,500.00 | 5,625.00 | 44,402,700 | 0 |
| 05-Jan-2026 | 5,250.00 | 5,675.00 | 5,125.00 | 5,600.00 | 47,695,700 | 0 |
| 02-Jan-2026 | 5,300.00 | 5,475.00 | 5,200.00 | 5,300.00 | 26,022,500 | 0 |
| 30-Dec-2025 | 5,075.00 | 5,275.00 | 4,960.00 | 5,175.00 | 23,703,900 | 0 |
| 29-Dec-2025 | 5,075.00 | 5,250.00 | 4,960.00 | 5,075.00 | 23,931,300 | 0 |
| 24-Dec-2025 | 5,125.00 | 5,325.00 | 4,990.00 | 5,050.00 | 62,454,400 | 0 |
| 23-Dec-2025 | 4,440.00 | 5,175.00 | 4,310.00 | 4,990.00 | 104,999,700 | 0 |
| 22-Dec-2025 | 4,110.00 | 4,450.00 | 4,110.00 | 4,440.00 | 35,042,300 | 0 |
| 19-Dec-2025 | 4,360.00 | 4,400.00 | 4,080.00 | 4,110.00 | 38,384,500 | 0 |
| 18-Dec-2025 | 3,960.00 | 4,370.00 | 3,940.00 | 4,360.00 | 45,629,300 | 0 |
| 17-Dec-2025 | 3,860.00 | 3,960.00 | 3,860.00 | 3,920.00 | 8,504,400 | 0 |
| 16-Dec-2025 | 3,880.00 | 3,900.00 | 3,830.00 | 3,840.00 | 7,996,200 | 0 |
| 15-Dec-2025 | 3,850.00 | 3,940.00 | 3,830.00 | 3,890.00 | 12,907,000 | 0 |
| 12-Dec-2025 | 3,860.00 | 3,870.00 | 3,800.00 | 3,840.00 | 8,607,700 | 0 |
| 11-Dec-2025 | 3,900.00 | 3,920.00 | 3,800.00 | 3,860.00 | 9,400,100 | 0 |