| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 24,950.00 | 25,000.00 | 22,975.00 | 23,225.00 | 3,354,300 | 0 |
| 18-May-2026 | 23,950.00 | 24,950.00 | 23,700.00 | 24,950.00 | 2,486,900 | 0 |
| 15-May-2026 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0 | 0 |
| 14-May-2026 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0 | 0 |
| 13-May-2026 | 24,075.00 | 24,075.00 | 23,550.00 | 23,950.00 | 837,200 | 0 |
| 12-May-2026 | 24,150.00 | 24,350.00 | 23,425.00 | 24,100.00 | 1,211,500 | 0 |
| 11-May-2026 | 24,300.00 | 24,775.00 | 23,425.00 | 24,150.00 | 2,203,400 | 0 |
| 08-May-2026 | 25,500.00 | 25,750.00 | 24,000.00 | 24,300.00 | 2,500,300 | 0 |
| 07-May-2026 | 26,100.00 | 26,250.00 | 25,450.00 | 25,500.00 | 1,914,500 | 0 |
| 06-May-2026 | 26,850.00 | 26,875.00 | 25,925.00 | 26,175.00 | 1,875,300 | 0 |
| 05-May-2026 | 27,000.00 | 27,050.00 | 26,800.00 | 26,850.00 | 2,074,600 | 0 |
| 04-May-2026 | 26,650.00 | 26,800.00 | 26,325.00 | 26,800.00 | 2,025,800 | 0 |
| 30-Apr-2026 | 26,175.00 | 26,675.00 | 25,650.00 | 26,650.00 | 3,761,700 | 0 |
| 29-Apr-2026 | 25,475.00 | 26,225.00 | 25,475.00 | 26,200.00 | 2,182,700 | 0 |
| 28-Apr-2026 | 24,900.00 | 25,600.00 | 24,600.00 | 25,475.00 | 2,374,700 | 0 |
| 27-Apr-2026 | 26,450.00 | 26,525.00 | 25,350.00 | 25,450.00 | 3,652,200 | 0 |
| 24-Apr-2026 | 26,800.00 | 26,850.00 | 26,325.00 | 26,400.00 | 2,039,600 | 0 |
| 23-Apr-2026 | 27,000.00 | 27,050.00 | 26,575.00 | 26,750.00 | 1,484,900 | 0 |
| 22-Apr-2026 | 26,450.00 | 27,150.00 | 26,425.00 | 26,800.00 | 1,726,600 | 0 |
| 21-Apr-2026 | 26,075.00 | 26,550.00 | 25,775.00 | 26,250.00 | 2,223,100 | 0 |
| 20-Apr-2026 | 26,550.00 | 26,550.00 | 25,850.00 | 26,075.00 | 3,747,600 | 0 |
| 17-Apr-2026 | 26,825.00 | 27,175.00 | 26,500.00 | 26,575.00 | 2,272,800 | 0 |
| 16-Apr-2026 | 27,600.00 | 27,600.00 | 26,800.00 | 26,825.00 | 3,156,200 | 0 |
| 15-Apr-2026 | 27,250.00 | 27,700.00 | 27,100.00 | 27,425.00 | 2,475,400 | 0 |
| 14-Apr-2026 | 26,950.00 | 27,375.00 | 26,675.00 | 27,250.00 | 1,980,700 | 0 |
| 13-Apr-2026 | 27,250.00 | 27,500.00 | 26,650.00 | 26,650.00 | 3,088,700 | 0 |
| 10-Apr-2026 | 27,125.00 | 27,150.00 | 26,775.00 | 27,000.00 | 1,683,900 | 0 |
| 09-Apr-2026 | 26,250.00 | 27,175.00 | 26,250.00 | 27,125.00 | 4,225,300 | 0 |
| 08-Apr-2026 | 26,100.00 | 26,450.00 | 25,025.00 | 26,175.00 | 5,005,100 | 0 |
| 07-Apr-2026 | 27,300.00 | 27,300.00 | 26,150.00 | 26,650.00 | 2,692,200 | 0 |
| 06-Apr-2026 | 27,900.00 | 27,900.00 | 26,600.00 | 26,650.00 | 3,313,300 | 0 |
| 02-Apr-2026 | 27,500.00 | 28,200.00 | 27,050.00 | 27,325.00 | 7,979,300 | 0 |
| 01-Apr-2026 | 29,150.00 | 29,400.00 | 27,650.00 | 27,775.00 | 7,678,700 | 0 |
| 31-Mar-2026 | 30,200.00 | 30,250.00 | 29,100.00 | 29,725.00 | 4,610,000 | 0 |
| 30-Mar-2026 | 29,500.00 | 30,300.00 | 29,400.00 | 30,075.00 | 6,757,500 | 0 |
| 27-Mar-2026 | 29,650.00 | 29,725.00 | 28,325.00 | 28,825.00 | 4,104,500 | 0 |
| 26-Mar-2026 | 30,050.00 | 30,700.00 | 29,250.00 | 29,500.00 | 5,321,200 | 0 |
| 25-Mar-2026 | 28,000.00 | 30,150.00 | 27,950.00 | 30,050.00 | 9,429,900 | 0 |
| 17-Mar-2026 | 27,750.00 | 28,100.00 | 27,525.00 | 28,000.00 | 6,875,400 | 0 |
| 16-Mar-2026 | 27,625.00 | 27,875.00 | 27,000.00 | 27,825.00 | 4,073,900 | 0 |
| 13-Mar-2026 | 27,700.00 | 28,000.00 | 27,325.00 | 27,725.00 | 4,222,200 | 0 |
| 12-Mar-2026 | 26,550.00 | 27,775.00 | 26,550.00 | 27,725.00 | 7,123,500 | 0 |
| 11-Mar-2026 | 27,200.00 | 27,750.00 | 26,000.00 | 26,250.00 | 6,949,700 | 0 |
| 10-Mar-2026 | 27,800.00 | 28,150.00 | 27,000.00 | 28,025.00 | 8,255,200 | 0 |
| 09-Mar-2026 | 27,000.00 | 28,300.00 | 26,575.00 | 28,300.00 | 13,040,800 | 0 |
| 06-Mar-2026 | 26,100.00 | 27,175.00 | 25,750.00 | 26,975.00 | 8,683,800 | 0 |
| 05-Mar-2026 | 24,900.00 | 25,975.00 | 24,650.00 | 25,975.00 | 6,643,300 | 0 |
| 04-Mar-2026 | 25,100.00 | 25,875.00 | 24,450.00 | 25,000.00 | 11,958,000 | 0 |
| 03-Mar-2026 | 24,025.00 | 25,000.00 | 23,725.00 | 25,000.00 | 8,806,300 | 0 |
| 02-Mar-2026 | 22,775.00 | 23,500.00 | 22,725.00 | 23,500.00 | 5,014,000 | 0 |
| 27-Feb-2026 | 22,450.00 | 22,775.00 | 22,250.00 | 22,775.00 | 1,892,300 | 0 |
| 26-Feb-2026 | 22,550.00 | 22,675.00 | 22,325.00 | 22,450.00 | 1,855,500 | 0 |
| 25-Feb-2026 | 22,650.00 | 22,650.00 | 22,500.00 | 22,575.00 | 1,005,600 | 0 |
| 24-Feb-2026 | 22,600.00 | 22,650.00 | 22,500.00 | 22,650.00 | 1,149,100 | 0 |
| 23-Feb-2026 | 22,500.00 | 22,650.00 | 22,500.00 | 22,625.00 | 721,300 | 0 |
| 20-Feb-2026 | 22,700.00 | 22,750.00 | 22,425.00 | 22,475.00 | 1,528,100 | 0 |
| 19-Feb-2026 | 22,375.00 | 22,675.00 | 22,375.00 | 22,600.00 | 1,383,000 | 0 |
| 18-Feb-2026 | 22,300.00 | 22,350.00 | 22,250.00 | 22,350.00 | 886,700 | 0 |
| 13-Feb-2026 | 22,050.00 | 22,250.00 | 22,025.00 | 22,200.00 | 695,400 | 0 |
| 12-Feb-2026 | 22,250.00 | 22,300.00 | 22,025.00 | 22,025.00 | 970,000 | 0 |
| 11-Feb-2026 | 22,100.00 | 22,300.00 | 22,000.00 | 22,250.00 | 1,043,600 | 0 |
| 10-Feb-2026 | 22,025.00 | 22,100.00 | 21,950.00 | 22,100.00 | 1,029,900 | 0 |
| 09-Feb-2026 | 22,000.00 | 22,050.00 | 21,825.00 | 22,025.00 | 961,300 | 0 |
| 06-Feb-2026 | 22,075.00 | 22,075.00 | 21,800.00 | 21,950.00 | 2,329,700 | 0 |
| 05-Feb-2026 | 22,100.00 | 22,200.00 | 22,050.00 | 22,125.00 | 970,400 | 0 |
| 04-Feb-2026 | 22,050.00 | 22,200.00 | 22,025.00 | 22,050.00 | 1,017,500 | 0 |
| 03-Feb-2026 | 22,050.00 | 22,125.00 | 21,825.00 | 22,025.00 | 1,327,000 | 0 |
| 02-Feb-2026 | 21,975.00 | 22,200.00 | 21,725.00 | 21,900.00 | 2,255,200 | 0 |
| 30-Jan-2026 | 22,300.00 | 22,325.00 | 21,825.00 | 21,950.00 | 1,885,300 | 0 |
| 29-Jan-2026 | 21,950.00 | 22,275.00 | 20,900.00 | 22,200.00 | 4,205,400 | 0 |
| 28-Jan-2026 | 22,150.00 | 22,500.00 | 21,600.00 | 21,925.00 | 3,444,700 | 0 |
| 27-Jan-2026 | 22,675.00 | 22,675.00 | 22,200.00 | 22,200.00 | 1,591,800 | 0 |
| 26-Jan-2026 | 22,525.00 | 22,750.00 | 22,500.00 | 22,650.00 | 1,094,400 | 0 |
| 23-Jan-2026 | 22,750.00 | 22,750.00 | 22,375.00 | 22,500.00 | 1,206,900 | 0 |
| 22-Jan-2026 | 22,300.00 | 22,775.00 | 22,300.00 | 22,725.00 | 2,256,000 | 0 |
| 21-Jan-2026 | 22,375.00 | 22,400.00 | 22,150.00 | 22,300.00 | 1,294,000 | 0 |
| 20-Jan-2026 | 22,300.00 | 22,425.00 | 22,225.00 | 22,400.00 | 941,900 | 0 |
| 19-Jan-2026 | 22,300.00 | 22,350.00 | 22,125.00 | 22,325.00 | 1,009,000 | 0 |
| 15-Jan-2026 | 22,150.00 | 22,350.00 | 22,150.00 | 22,275.00 | 803,300 | 0 |
| 14-Jan-2026 | 22,100.00 | 22,400.00 | 22,075.00 | 22,150.00 | 2,009,000 | 0 |
| 13-Jan-2026 | 21,850.00 | 22,050.00 | 21,725.00 | 22,000.00 | 1,602,000 | 0 |
| 12-Jan-2026 | 21,925.00 | 21,925.00 | 21,800.00 | 21,850.00 | 1,332,200 | 0 |
| 09-Jan-2026 | 22,000.00 | 22,025.00 | 21,825.00 | 21,925.00 | 1,625,600 | 0 |
| 08-Jan-2026 | 22,025.00 | 22,075.00 | 21,925.00 | 22,000.00 | 1,190,400 | 0 |
| 07-Jan-2026 | 21,975.00 | 22,025.00 | 21,875.00 | 22,025.00 | 1,680,800 | 0 |
| 06-Jan-2026 | 22,000.00 | 22,025.00 | 21,825.00 | 21,975.00 | 1,571,900 | 0 |
| 05-Jan-2026 | 22,025.00 | 22,075.00 | 21,900.00 | 21,925.00 | 1,043,500 | 0 |
| 02-Jan-2026 | 21,875.00 | 22,075.00 | 21,875.00 | 22,025.00 | 797,600 | 0 |
| 30-Dec-2025 | 21,975.00 | 21,975.00 | 21,800.00 | 21,875.00 | 943,700 | 0 |
| 29-Dec-2025 | 21,975.00 | 22,000.00 | 21,650.00 | 21,975.00 | 944,000 | 0 |
| 24-Dec-2025 | 21,875.00 | 22,000.00 | 21,850.00 | 22,000.00 | 826,300 | 0 |
| 23-Dec-2025 | 21,500.00 | 21,900.00 | 21,500.00 | 21,875.00 | 1,149,700 | 0 |
| 22-Dec-2025 | 21,575.00 | 21,575.00 | 21,375.00 | 21,550.00 | 877,100 | 0 |
| 19-Dec-2025 | 21,325.00 | 21,575.00 | 21,250.00 | 21,575.00 | 722,000 | 0 |
| 18-Dec-2025 | 21,500.00 | 21,500.00 | 21,250.00 | 21,325.00 | 1,272,100 | 0 |
| 17-Dec-2025 | 21,150.00 | 21,500.00 | 21,125.00 | 21,400.00 | 1,254,600 | 0 |
| 16-Dec-2025 | 21,550.00 | 21,575.00 | 21,150.00 | 21,150.00 | 3,723,300 | 0 |
| 15-Dec-2025 | 21,750.00 | 21,750.00 | 21,550.00 | 21,550.00 | 1,307,900 | 0 |
| 12-Dec-2025 | 21,750.00 | 21,850.00 | 21,675.00 | 21,725.00 | 993,400 | 0 |
| 11-Dec-2025 | 21,900.00 | 21,925.00 | 21,750.00 | 21,750.00 | 1,457,600 | 0 |