| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Aug-2026 | 585.00 | 605.00 | 580.00 | 600.00 | 1,667,900 | 0 |
| 03-Aug-2026 | 600.00 | 605.00 | 585.00 | 585.00 | 3,761,200 | 0 |
| 31-Jul-2026 | 615.00 | 615.00 | 595.00 | 600.00 | 3,029,700 | 0 |
| 30-Jul-2026 | 615.00 | 620.00 | 605.00 | 615.00 | 1,231,600 | 0 |
| 29-Jul-2026 | 615.00 | 620.00 | 605.00 | 615.00 | 873,400 | 0 |
| 28-Jul-2026 | 610.00 | 620.00 | 600.00 | 615.00 | 879,300 | 0 |
| 27-Jul-2026 | 600.00 | 615.00 | 595.00 | 615.00 | 2,093,000 | 0 |
| 24-Jul-2026 | 610.00 | 615.00 | 595.00 | 605.00 | 3,004,900 | 0 |
| 23-Jul-2026 | 605.00 | 615.00 | 605.00 | 610.00 | 2,583,000 | 0 |
| 22-Jul-2026 | 610.00 | 615.00 | 600.00 | 605.00 | 812,800 | 0 |
| 21-Jul-2026 | 610.00 | 615.00 | 600.00 | 610.00 | 786,900 | 0 |
| 20-Jul-2026 | 610.00 | 615.00 | 595.00 | 610.00 | 2,912,700 | 0 |
| 17-Jul-2026 | 605.00 | 615.00 | 595.00 | 610.00 | 3,679,500 | 0 |
| 16-Jul-2026 | 605.00 | 615.00 | 600.00 | 605.00 | 603,700 | 0 |
| 15-Jul-2026 | 605.00 | 610.00 | 595.00 | 605.00 | 799,400 | 0 |
| 14-Jul-2026 | 600.00 | 610.00 | 600.00 | 605.00 | 701,100 | 0 |
| 13-Jul-2026 | 605.00 | 610.00 | 595.00 | 600.00 | 586,800 | 0 |
| 10-Jul-2026 | 615.00 | 615.00 | 595.00 | 605.00 | 1,853,200 | 0 |
| 09-Jul-2026 | 600.00 | 615.00 | 595.00 | 615.00 | 1,478,200 | 0 |
| 08-Jul-2026 | 610.00 | 615.00 | 595.00 | 600.00 | 552,700 | 0 |
| 07-Jul-2026 | 605.00 | 615.00 | 600.00 | 610.00 | 3,763,100 | 0 |
| 06-Jul-2026 | 610.00 | 615.00 | 595.00 | 605.00 | 814,800 | 0 |
| 03-Jul-2026 | 600.00 | 615.00 | 600.00 | 610.00 | 12,622,500 | 0 |
| 02-Jul-2026 | 600.00 | 605.00 | 595.00 | 605.00 | 815,000 | 0 |
| 01-Jul-2026 | 590.00 | 600.00 | 585.00 | 600.00 | 700,600 | 0 |
| 30-Jun-2026 | 590.00 | 595.00 | 585.00 | 590.00 | 611,100 | 0 |
| 29-Jun-2026 | 590.00 | 610.00 | 580.00 | 595.00 | 1,816,800 | 0 |
| 26-Jun-2026 | 605.00 | 620.00 | 575.00 | 590.00 | 3,274,700 | 0 |
| 25-Jun-2026 | 590.00 | 625.00 | 590.00 | 610.00 | 3,282,500 | 0 |
| 24-Jun-2026 | 605.00 | 610.00 | 590.00 | 595.00 | 1,150,100 | 0 |
| 23-Jun-2026 | 605.00 | 610.00 | 595.00 | 605.00 | 1,084,700 | 0 |
| 22-Jun-2026 | 605.00 | 610.00 | 595.00 | 610.00 | 840,500 | 0 |
| 19-Jun-2026 | 590.00 | 610.00 | 580.00 | 605.00 | 5,206,800 | 0 |
| 18-Jun-2026 | 605.00 | 615.00 | 590.00 | 590.00 | 903,300 | 0 |
| 17-Jun-2026 | 615.00 | 615.00 | 600.00 | 605.00 | 1,333,100 | 0 |
| 15-Jun-2026 | 600.00 | 620.00 | 595.00 | 615.00 | 2,019,100 | 0 |
| 12-Jun-2026 | 580.00 | 605.00 | 580.00 | 605.00 | 3,171,100 | 0 |
| 11-Jun-2026 | 590.00 | 605.00 | 575.00 | 585.00 | 2,225,000 | 0 |
| 10-Jun-2026 | 605.00 | 605.00 | 575.00 | 590.00 | 3,732,200 | 0 |
| 09-Jun-2026 | 595.00 | 620.00 | 580.00 | 620.00 | 6,221,300 | 0 |
| 08-Jun-2026 | 590.00 | 595.00 | 560.00 | 595.00 | 3,534,400 | 0 |
| 05-Jun-2026 | 585.00 | 605.00 | 560.00 | 590.00 | 4,461,800 | 0 |
| 04-Jun-2026 | 605.00 | 615.00 | 585.00 | 585.00 | 1,474,800 | 0 |
| 03-Jun-2026 | 620.00 | 635.00 | 580.00 | 605.00 | 3,914,400 | 0 |
| 02-Jun-2026 | 645.00 | 650.00 | 620.00 | 620.00 | 2,087,800 | 0 |
| 29-May-2026 | 610.00 | 645.00 | 610.00 | 645.00 | 3,647,300 | 0 |
| 28-May-2026 | 615.00 | 615.00 | 615.00 | 615.00 | 0 | 0 |
| 27-May-2026 | 615.00 | 615.00 | 615.00 | 615.00 | 0 | 0 |
| 26-May-2026 | 620.00 | 630.00 | 605.00 | 615.00 | 1,220,400 | 0 |
| 25-May-2026 | 610.00 | 625.00 | 610.00 | 620.00 | 885,600 | 0 |
| 22-May-2026 | 600.00 | 610.00 | 585.00 | 610.00 | 1,130,800 | 0 |
| 21-May-2026 | 610.00 | 625.00 | 600.00 | 605.00 | 1,253,700 | 0 |
| 20-May-2026 | 615.00 | 620.00 | 605.00 | 615.00 | 723,800 | 0 |
| 19-May-2026 | 625.00 | 635.00 | 605.00 | 615.00 | 1,411,800 | 0 |
| 18-May-2026 | 630.00 | 635.00 | 605.00 | 625.00 | 1,514,000 | 0 |
| 15-May-2026 | 630.00 | 630.00 | 630.00 | 630.00 | 0 | 0 |
| 14-May-2026 | 630.00 | 630.00 | 630.00 | 630.00 | 0 | 0 |
| 13-May-2026 | 625.00 | 635.00 | 620.00 | 630.00 | 1,006,300 | 0 |
| 12-May-2026 | 630.00 | 630.00 | 615.00 | 630.00 | 1,285,000 | 0 |
| 11-May-2026 | 635.00 | 640.00 | 620.00 | 635.00 | 1,079,000 | 0 |
| 08-May-2026 | 630.00 | 640.00 | 620.00 | 635.00 | 983,500 | 0 |
| 07-May-2026 | 605.00 | 630.00 | 600.00 | 630.00 | 1,785,000 | 0 |
| 06-May-2026 | 610.00 | 625.00 | 595.00 | 605.00 | 1,652,300 | 0 |
| 05-May-2026 | 600.00 | 625.00 | 580.00 | 615.00 | 3,397,100 | 0 |
| 04-May-2026 | 630.00 | 680.00 | 600.00 | 600.00 | 6,421,600 | 0 |
| 30-Apr-2026 | 645.00 | 650.00 | 615.00 | 630.00 | 2,465,300 | 0 |
| 29-Apr-2026 | 650.00 | 665.00 | 640.00 | 645.00 | 1,082,100 | 0 |
| 28-Apr-2026 | 670.00 | 675.00 | 645.00 | 655.00 | 2,507,900 | 0 |
| 27-Apr-2026 | 680.00 | 685.00 | 650.00 | 670.00 | 4,470,400 | 0 |
| 24-Apr-2026 | 625.00 | 685.00 | 625.00 | 680.00 | 9,214,900 | 0 |
| 23-Apr-2026 | 640.00 | 650.00 | 620.00 | 625.00 | 4,439,800 | 0 |
| 22-Apr-2026 | 620.00 | 645.00 | 610.00 | 640.00 | 3,026,900 | 0 |
| 21-Apr-2026 | 610.00 | 620.00 | 600.00 | 620.00 | 1,405,200 | 0 |
| 20-Apr-2026 | 600.00 | 615.00 | 590.00 | 615.00 | 1,923,000 | 0 |
| 17-Apr-2026 | 610.00 | 615.00 | 595.00 | 600.00 | 1,624,600 | 0 |
| 16-Apr-2026 | 610.00 | 615.00 | 585.00 | 610.00 | 1,925,800 | 0 |
| 15-Apr-2026 | 635.00 | 650.00 | 595.00 | 610.00 | 4,117,100 | 0 |
| 14-Apr-2026 | 630.00 | 640.00 | 625.00 | 635.00 | 801,300 | 0 |
| 13-Apr-2026 | 630.00 | 630.00 | 620.00 | 630.00 | 1,245,100 | 0 |
| 10-Apr-2026 | 620.00 | 645.00 | 620.00 | 635.00 | 3,252,400 | 0 |
| 09-Apr-2026 | 605.00 | 620.00 | 595.00 | 620.00 | 1,473,700 | 0 |
| 08-Apr-2026 | 590.00 | 615.00 | 590.00 | 610.00 | 2,587,600 | 0 |
| 07-Apr-2026 | 595.00 | 600.00 | 575.00 | 590.00 | 1,820,800 | 0 |
| 06-Apr-2026 | 565.00 | 595.00 | 540.00 | 595.00 | 2,986,300 | 0 |
| 02-Apr-2026 | 605.00 | 605.00 | 570.00 | 570.00 | 2,842,400 | 0 |
| 01-Apr-2026 | 600.00 | 630.00 | 590.00 | 610.00 | 6,242,900 | 0 |
| 31-Mar-2026 | 575.00 | 620.00 | 575.00 | 600.00 | 6,770,300 | 0 |
| 30-Mar-2026 | 570.00 | 575.00 | 560.00 | 575.00 | 474,900 | 0 |
| 27-Mar-2026 | 580.00 | 585.00 | 565.00 | 575.00 | 566,600 | 0 |
| 26-Mar-2026 | 560.00 | 580.00 | 560.00 | 580.00 | 1,011,600 | 0 |
| 25-Mar-2026 | 570.00 | 585.00 | 560.00 | 560.00 | 2,296,800 | 0 |
| 17-Mar-2026 | 565.00 | 575.00 | 560.00 | 575.00 | 615,400 | 0 |
| 16-Mar-2026 | 575.00 | 580.00 | 565.00 | 565.00 | 471,200 | 0 |
| 13-Mar-2026 | 590.00 | 590.00 | 570.00 | 580.00 | 552,100 | 0 |
| 12-Mar-2026 | 590.00 | 590.00 | 575.00 | 590.00 | 664,400 | 0 |
| 11-Mar-2026 | 580.00 | 590.00 | 570.00 | 590.00 | 1,203,700 | 0 |
| 10-Mar-2026 | 570.00 | 585.00 | 570.00 | 580.00 | 1,004,800 | 0 |
| 09-Mar-2026 | 580.00 | 580.00 | 555.00 | 570.00 | 1,397,400 | 0 |
| 06-Mar-2026 | 590.00 | 600.00 | 570.00 | 580.00 | 2,438,300 | 0 |
| 05-Mar-2026 | 585.00 | 600.00 | 580.00 | 590.00 | 5,736,700 | 0 |