| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 8,600.00 | 8,625.00 | 8,050.00 | 8,325.00 | 16,299,600 | 0 |
| 18-May-2026 | 8,775.00 | 8,800.00 | 8,200.00 | 8,575.00 | 18,187,700 | 0 |
| 15-May-2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 | 0 |
| 14-May-2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 | 0 |
| 13-May-2026 | 8,800.00 | 9,075.00 | 8,700.00 | 9,000.00 | 6,390,400 | 0 |
| 12-May-2026 | 9,075.00 | 9,175.00 | 8,675.00 | 8,925.00 | 13,392,500 | 0 |
| 11-May-2026 | 9,150.00 | 9,250.00 | 8,775.00 | 9,000.00 | 8,363,700 | 0 |
| 08-May-2026 | 9,450.00 | 9,500.00 | 9,025.00 | 9,150.00 | 11,669,800 | 0 |
| 07-May-2026 | 9,500.00 | 9,500.00 | 9,225.00 | 9,450.00 | 12,399,300 | 0 |
| 06-May-2026 | 9,325.00 | 9,575.00 | 9,150.00 | 9,500.00 | 7,639,800 | 0 |
| 05-May-2026 | 9,750.00 | 9,850.00 | 9,300.00 | 9,325.00 | 8,707,300 | 0 |
| 04-May-2026 | 9,975.00 | 10,125.00 | 9,650.00 | 9,750.00 | 7,757,600 | 0 |
| 30-Apr-2026 | 9,675.00 | 10,000.00 | 9,575.00 | 9,750.00 | 8,778,500 | 0 |
| 29-Apr-2026 | 9,725.00 | 9,775.00 | 9,525.00 | 9,675.00 | 5,279,900 | 0 |
| 28-Apr-2026 | 9,900.00 | 9,900.00 | 9,650.00 | 9,675.00 | 5,098,800 | 0 |
| 27-Apr-2026 | 9,800.00 | 9,925.00 | 9,750.00 | 9,900.00 | 3,716,300 | 0 |
| 24-Apr-2026 | 9,950.00 | 10,000.00 | 9,625.00 | 9,775.00 | 3,932,100 | 0 |
| 23-Apr-2026 | 9,825.00 | 10,175.00 | 9,825.00 | 9,925.00 | 4,859,700 | 0 |
| 22-Apr-2026 | 10,000.00 | 10,025.00 | 9,750.00 | 9,825.00 | 3,145,200 | 0 |
| 21-Apr-2026 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 3,369,600 | 0 |
| 20-Apr-2026 | 9,925.00 | 10,050.00 | 9,825.00 | 10,000.00 | 3,841,800 | 0 |
| 17-Apr-2026 | 10,050.00 | 10,125.00 | 9,900.00 | 9,925.00 | 2,030,700 | 0 |
| 16-Apr-2026 | 10,200.00 | 10,300.00 | 9,875.00 | 10,050.00 | 4,338,800 | 0 |
| 15-Apr-2026 | 9,875.00 | 10,275.00 | 9,800.00 | 10,000.00 | 8,905,400 | 0 |
| 14-Apr-2026 | 9,725.00 | 9,950.00 | 9,650.00 | 9,725.00 | 4,323,200 | 0 |
| 13-Apr-2026 | 9,700.00 | 9,775.00 | 9,525.00 | 9,675.00 | 3,888,600 | 0 |
| 10-Apr-2026 | 9,800.00 | 9,950.00 | 9,650.00 | 9,725.00 | 3,265,700 | 0 |
| 09-Apr-2026 | 10,000.00 | 10,000.00 | 9,750.00 | 9,800.00 | 1,953,800 | 0 |
| 08-Apr-2026 | 9,925.00 | 10,100.00 | 9,825.00 | 10,025.00 | 3,471,800 | 0 |
| 07-Apr-2026 | 9,750.00 | 9,900.00 | 9,725.00 | 9,775.00 | 1,730,900 | 0 |
| 06-Apr-2026 | 9,550.00 | 9,975.00 | 9,400.00 | 9,675.00 | 4,087,600 | 0 |
| 02-Apr-2026 | 9,900.00 | 9,975.00 | 9,600.00 | 9,625.00 | 3,817,100 | 0 |
| 01-Apr-2026 | 10,350.00 | 10,475.00 | 9,850.00 | 9,950.00 | 4,555,000 | 0 |
| 31-Mar-2026 | 10,025.00 | 10,250.00 | 9,950.00 | 10,150.00 | 8,339,300 | 0 |
| 30-Mar-2026 | 9,800.00 | 10,000.00 | 9,350.00 | 9,900.00 | 5,527,400 | 0 |
| 27-Mar-2026 | 9,950.00 | 10,025.00 | 9,800.00 | 9,875.00 | 2,596,000 | 0 |
| 26-Mar-2026 | 9,875.00 | 10,100.00 | 9,825.00 | 9,950.00 | 6,895,800 | 0 |
| 25-Mar-2026 | 9,450.00 | 9,950.00 | 9,375.00 | 9,700.00 | 7,965,700 | 0 |
| 17-Mar-2026 | 9,125.00 | 9,525.00 | 9,075.00 | 9,500.00 | 8,475,700 | 0 |
| 16-Mar-2026 | 9,025.00 | 9,075.00 | 8,525.00 | 8,975.00 | 5,446,100 | 0 |
| 13-Mar-2026 | 9,100.00 | 9,300.00 | 8,850.00 | 9,025.00 | 5,704,900 | 0 |
| 12-Mar-2026 | 9,225.00 | 9,250.00 | 8,900.00 | 9,175.00 | 6,663,900 | 0 |
| 11-Mar-2026 | 9,675.00 | 9,700.00 | 9,225.00 | 9,225.00 | 8,841,000 | 0 |
| 10-Mar-2026 | 9,275.00 | 9,875.00 | 8,950.00 | 9,700.00 | 21,065,900 | 0 |
| 09-Mar-2026 | 8,875.00 | 9,150.00 | 8,300.00 | 8,875.00 | 9,018,000 | 0 |
| 06-Mar-2026 | 10,000.00 | 10,025.00 | 9,200.00 | 9,200.00 | 13,793,400 | 0 |
| 05-Mar-2026 | 10,000.00 | 10,250.00 | 9,825.00 | 10,050.00 | 10,475,200 | 0 |
| 04-Mar-2026 | 10,525.00 | 10,525.00 | 9,500.00 | 9,725.00 | 21,836,800 | 0 |
| 03-Mar-2026 | 11,100.00 | 11,350.00 | 10,750.00 | 10,825.00 | 13,237,700 | 0 |
| 02-Mar-2026 | 11,200.00 | 11,525.00 | 10,750.00 | 11,075.00 | 21,254,300 | 0 |
| 27-Feb-2026 | 11,700.00 | 11,825.00 | 11,325.00 | 11,600.00 | 16,411,300 | 0 |
| 26-Feb-2026 | 11,900.00 | 12,750.00 | 11,625.00 | 11,825.00 | 52,911,000 | 0 |
| 25-Feb-2026 | 10,300.00 | 12,000.00 | 10,200.00 | 12,000.00 | 87,924,500 | 0 |
| 24-Feb-2026 | 10,300.00 | 10,450.00 | 10,175.00 | 10,300.00 | 13,056,300 | 0 |
| 23-Feb-2026 | 9,850.00 | 10,575.00 | 9,850.00 | 10,250.00 | 23,795,800 | 0 |
| 20-Feb-2026 | 10,450.00 | 10,500.00 | 9,800.00 | 9,800.00 | 10,426,700 | 0 |
| 19-Feb-2026 | 9,875.00 | 10,475.00 | 9,875.00 | 10,300.00 | 30,819,300 | 0 |
| 18-Feb-2026 | 9,850.00 | 9,900.00 | 9,750.00 | 9,875.00 | 6,240,000 | 0 |
| 13-Feb-2026 | 9,450.00 | 9,975.00 | 9,450.00 | 9,850.00 | 11,641,000 | 0 |
| 12-Feb-2026 | 9,400.00 | 9,675.00 | 9,325.00 | 9,550.00 | 5,034,100 | 0 |
| 11-Feb-2026 | 9,175.00 | 9,475.00 | 9,125.00 | 9,375.00 | 6,409,000 | 0 |
| 10-Feb-2026 | 9,075.00 | 9,225.00 | 9,000.00 | 9,100.00 | 5,942,400 | 0 |
| 09-Feb-2026 | 9,000.00 | 9,175.00 | 8,825.00 | 9,175.00 | 4,911,200 | 0 |
| 06-Feb-2026 | 8,700.00 | 9,075.00 | 8,600.00 | 8,850.00 | 7,749,300 | 0 |
| 05-Feb-2026 | 9,000.00 | 9,300.00 | 8,925.00 | 9,100.00 | 9,495,700 | 0 |
| 04-Feb-2026 | 9,000.00 | 9,125.00 | 8,850.00 | 8,900.00 | 5,437,600 | 0 |
| 03-Feb-2026 | 8,500.00 | 9,025.00 | 8,325.00 | 9,025.00 | 10,649,600 | 0 |
| 02-Feb-2026 | 9,125.00 | 9,225.00 | 8,125.00 | 8,200.00 | 30,167,300 | 0 |
| 30-Jan-2026 | 9,200.00 | 9,325.00 | 8,925.00 | 9,100.00 | 8,198,500 | 0 |
| 29-Jan-2026 | 9,250.00 | 9,375.00 | 7,950.00 | 9,100.00 | 36,006,600 | 0 |
| 28-Jan-2026 | 9,475.00 | 9,850.00 | 8,950.00 | 9,325.00 | 52,568,800 | 0 |
| 27-Jan-2026 | 10,500.00 | 10,675.00 | 10,425.00 | 10,525.00 | 3,828,400 | 0 |
| 26-Jan-2026 | 10,600.00 | 10,725.00 | 10,300.00 | 10,500.00 | 7,628,800 | 0 |
| 23-Jan-2026 | 10,650.00 | 10,650.00 | 10,300.00 | 10,575.00 | 5,142,600 | 0 |
| 22-Jan-2026 | 10,075.00 | 10,800.00 | 10,075.00 | 10,600.00 | 12,851,700 | 0 |
| 21-Jan-2026 | 10,125.00 | 10,125.00 | 9,875.00 | 10,075.00 | 8,911,900 | 0 |
| 20-Jan-2026 | 10,000.00 | 10,475.00 | 9,975.00 | 10,100.00 | 6,476,000 | 0 |
| 19-Jan-2026 | 10,100.00 | 10,175.00 | 9,725.00 | 10,000.00 | 12,474,900 | 0 |
| 15-Jan-2026 | 10,200.00 | 10,375.00 | 9,900.00 | 10,000.00 | 8,388,200 | 0 |
| 14-Jan-2026 | 10,200.00 | 10,325.00 | 9,975.00 | 10,150.00 | 5,579,600 | 0 |
| 13-Jan-2026 | 9,900.00 | 10,600.00 | 9,900.00 | 10,200.00 | 12,532,300 | 0 |
| 12-Jan-2026 | 9,850.00 | 10,150.00 | 9,300.00 | 9,900.00 | 20,147,800 | 0 |
| 09-Jan-2026 | 9,700.00 | 9,875.00 | 9,575.00 | 9,675.00 | 5,500,700 | 0 |
| 08-Jan-2026 | 9,825.00 | 9,875.00 | 9,525.00 | 9,700.00 | 9,101,300 | 0 |
| 07-Jan-2026 | 9,600.00 | 9,950.00 | 9,600.00 | 9,825.00 | 19,656,000 | 0 |
| 06-Jan-2026 | 8,975.00 | 9,675.00 | 8,950.00 | 9,550.00 | 23,178,400 | 0 |
| 05-Jan-2026 | 8,800.00 | 8,975.00 | 8,575.00 | 8,925.00 | 13,458,600 | 0 |
| 02-Jan-2026 | 8,500.00 | 8,800.00 | 8,450.00 | 8,775.00 | 8,834,600 | 0 |
| 30-Dec-2025 | 8,400.00 | 8,575.00 | 8,300.00 | 8,500.00 | 7,431,700 | 0 |
| 29-Dec-2025 | 8,050.00 | 8,450.00 | 8,025.00 | 8,350.00 | 8,011,200 | 0 |
| 24-Dec-2025 | 8,125.00 | 8,150.00 | 8,050.00 | 8,050.00 | 3,079,600 | 0 |
| 23-Dec-2025 | 8,125.00 | 8,175.00 | 8,000.00 | 8,100.00 | 3,662,700 | 0 |
| 22-Dec-2025 | 8,050.00 | 8,150.00 | 7,975.00 | 8,125.00 | 3,578,900 | 0 |
| 19-Dec-2025 | 7,975.00 | 8,050.00 | 7,900.00 | 8,050.00 | 4,170,500 | 0 |
| 18-Dec-2025 | 8,075.00 | 8,100.00 | 7,950.00 | 7,950.00 | 6,485,400 | 0 |
| 17-Dec-2025 | 8,000.00 | 8,175.00 | 7,925.00 | 8,075.00 | 7,545,300 | 0 |
| 16-Dec-2025 | 7,975.00 | 8,025.00 | 7,875.00 | 8,000.00 | 4,922,900 | 0 |
| 15-Dec-2025 | 8,250.00 | 8,250.00 | 7,950.00 | 7,950.00 | 7,010,300 | 0 |
| 12-Dec-2025 | 7,975.00 | 8,325.00 | 7,950.00 | 8,200.00 | 12,014,900 | 0 |
| 11-Dec-2025 | 7,900.00 | 8,225.00 | 7,725.00 | 7,875.00 | 15,690,600 | 0 |