| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 7,200.00 | 7,300.00 | 6,750.00 | 6,750.00 | 3,773,900 | 0 |
| 18-May-2026 | 7,575.00 | 7,575.00 | 7,200.00 | 7,200.00 | 3,160,800 | 0 |
| 15-May-2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 | 0 |
| 14-May-2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 | 0 |
| 13-May-2026 | 7,750.00 | 7,800.00 | 7,600.00 | 7,600.00 | 3,317,900 | 0 |
| 12-May-2026 | 8,200.00 | 8,200.00 | 7,950.00 | 8,075.00 | 1,156,000 | 0 |
| 11-May-2026 | 8,050.00 | 8,250.00 | 8,025.00 | 8,200.00 | 1,304,700 | 0 |
| 08-May-2026 | 8,350.00 | 8,375.00 | 8,050.00 | 8,050.00 | 2,613,200 | 0 |
| 07-May-2026 | 8,450.00 | 8,500.00 | 8,300.00 | 8,350.00 | 1,806,300 | 0 |
| 06-May-2026 | 8,275.00 | 8,475.00 | 8,275.00 | 8,475.00 | 2,526,000 | 0 |
| 05-May-2026 | 8,325.00 | 8,375.00 | 8,150.00 | 8,200.00 | 1,320,800 | 0 |
| 04-May-2026 | 8,100.00 | 8,375.00 | 8,000.00 | 8,275.00 | 2,536,700 | 0 |
| 30-Apr-2026 | 8,075.00 | 8,150.00 | 7,925.00 | 8,100.00 | 2,157,900 | 0 |
| 29-Apr-2026 | 8,125.00 | 8,150.00 | 7,925.00 | 8,050.00 | 2,156,700 | 0 |
| 28-Apr-2026 | 8,350.00 | 8,375.00 | 8,025.00 | 8,075.00 | 1,920,200 | 0 |
| 27-Apr-2026 | 8,075.00 | 8,375.00 | 7,850.00 | 8,350.00 | 5,366,400 | 0 |
| 24-Apr-2026 | 8,175.00 | 8,175.00 | 7,975.00 | 8,100.00 | 3,124,800 | 0 |
| 23-Apr-2026 | 8,300.00 | 8,425.00 | 8,275.00 | 8,300.00 | 3,099,500 | 0 |
| 22-Apr-2026 | 8,400.00 | 8,475.00 | 8,275.00 | 8,300.00 | 2,467,300 | 0 |
| 21-Apr-2026 | 8,425.00 | 8,450.00 | 8,300.00 | 8,400.00 | 1,100,700 | 0 |
| 20-Apr-2026 | 8,350.00 | 8,500.00 | 8,325.00 | 8,400.00 | 2,218,500 | 0 |
| 17-Apr-2026 | 8,150.00 | 8,350.00 | 8,150.00 | 8,350.00 | 2,240,000 | 0 |
| 16-Apr-2026 | 8,125.00 | 8,150.00 | 8,050.00 | 8,150.00 | 1,129,600 | 0 |
| 15-Apr-2026 | 8,075.00 | 8,250.00 | 8,075.00 | 8,075.00 | 2,582,900 | 0 |
| 14-Apr-2026 | 7,975.00 | 8,200.00 | 7,950.00 | 8,075.00 | 3,707,100 | 0 |
| 13-Apr-2026 | 7,825.00 | 8,000.00 | 7,775.00 | 7,950.00 | 2,621,000 | 0 |
| 10-Apr-2026 | 7,825.00 | 7,850.00 | 7,800.00 | 7,825.00 | 545,200 | 0 |
| 09-Apr-2026 | 7,800.00 | 7,875.00 | 7,725.00 | 7,800.00 | 1,334,400 | 0 |
| 08-Apr-2026 | 7,675.00 | 7,850.00 | 7,625.00 | 7,800.00 | 1,107,500 | 0 |
| 07-Apr-2026 | 7,875.00 | 7,875.00 | 7,700.00 | 7,725.00 | 764,100 | 0 |
| 06-Apr-2026 | 7,775.00 | 7,875.00 | 7,700.00 | 7,825.00 | 1,108,500 | 0 |
| 02-Apr-2026 | 7,700.00 | 7,800.00 | 7,600.00 | 7,775.00 | 978,100 | 0 |
| 01-Apr-2026 | 7,600.00 | 7,700.00 | 7,550.00 | 7,675.00 | 1,476,300 | 0 |
| 31-Mar-2026 | 7,575.00 | 7,600.00 | 7,500.00 | 7,550.00 | 1,595,500 | 0 |
| 30-Mar-2026 | 7,400.00 | 7,550.00 | 7,350.00 | 7,550.00 | 1,044,200 | 0 |
| 27-Mar-2026 | 7,350.00 | 7,475.00 | 7,325.00 | 7,400.00 | 245,800 | 0 |
| 26-Mar-2026 | 7,425.00 | 7,500.00 | 7,300.00 | 7,350.00 | 456,700 | 0 |
| 25-Mar-2026 | 7,150.00 | 7,425.00 | 7,150.00 | 7,350.00 | 513,000 | 0 |
| 17-Mar-2026 | 7,200.00 | 7,400.00 | 7,200.00 | 7,200.00 | 1,047,100 | 0 |
| 16-Mar-2026 | 7,250.00 | 7,400.00 | 7,125.00 | 7,225.00 | 322,000 | 0 |
| 13-Mar-2026 | 7,250.00 | 7,425.00 | 7,225.00 | 7,250.00 | 416,500 | 0 |
| 12-Mar-2026 | 7,300.00 | 7,350.00 | 7,150.00 | 7,250.00 | 534,900 | 0 |
| 11-Mar-2026 | 7,300.00 | 7,400.00 | 7,275.00 | 7,275.00 | 451,900 | 0 |
| 10-Mar-2026 | 7,325.00 | 7,475.00 | 7,275.00 | 7,275.00 | 434,900 | 0 |
| 09-Mar-2026 | 7,400.00 | 7,450.00 | 7,150.00 | 7,300.00 | 995,300 | 0 |
| 06-Mar-2026 | 7,325.00 | 7,450.00 | 7,300.00 | 7,350.00 | 529,900 | 0 |
| 05-Mar-2026 | 7,150.00 | 7,425.00 | 7,150.00 | 7,325.00 | 481,500 | 0 |
| 04-Mar-2026 | 7,375.00 | 7,500.00 | 7,100.00 | 7,125.00 | 1,418,300 | 0 |
| 03-Mar-2026 | 7,425.00 | 7,550.00 | 7,350.00 | 7,350.00 | 743,700 | 0 |
| 02-Mar-2026 | 7,450.00 | 7,550.00 | 7,350.00 | 7,400.00 | 778,800 | 0 |
| 27-Feb-2026 | 7,450.00 | 7,550.00 | 7,400.00 | 7,500.00 | 749,400 | 0 |
| 26-Feb-2026 | 7,575.00 | 7,575.00 | 7,450.00 | 7,450.00 | 909,400 | 0 |
| 25-Feb-2026 | 7,675.00 | 7,700.00 | 7,550.00 | 7,575.00 | 450,000 | 0 |
| 24-Feb-2026 | 7,750.00 | 7,825.00 | 7,625.00 | 7,675.00 | 527,900 | 0 |
| 23-Feb-2026 | 7,775.00 | 7,850.00 | 7,675.00 | 7,700.00 | 941,200 | 0 |
| 20-Feb-2026 | 7,675.00 | 7,675.00 | 7,550.00 | 7,575.00 | 467,300 | 0 |
| 19-Feb-2026 | 7,625.00 | 7,675.00 | 7,550.00 | 7,650.00 | 634,900 | 0 |
| 18-Feb-2026 | 7,625.00 | 7,775.00 | 7,550.00 | 7,600.00 | 946,600 | 0 |
| 13-Feb-2026 | 7,550.00 | 7,575.00 | 7,450.00 | 7,525.00 | 400,400 | 0 |
| 12-Feb-2026 | 7,550.00 | 7,550.00 | 7,475.00 | 7,500.00 | 254,700 | 0 |
| 11-Feb-2026 | 7,575.00 | 7,600.00 | 7,450.00 | 7,550.00 | 474,000 | 0 |
| 10-Feb-2026 | 7,500.00 | 7,600.00 | 7,500.00 | 7,575.00 | 443,600 | 0 |
| 09-Feb-2026 | 7,550.00 | 7,575.00 | 7,450.00 | 7,450.00 | 668,700 | 0 |
| 06-Feb-2026 | 7,500.00 | 7,550.00 | 7,375.00 | 7,550.00 | 841,000 | 0 |
| 05-Feb-2026 | 7,550.00 | 7,650.00 | 7,500.00 | 7,525.00 | 546,100 | 0 |
| 04-Feb-2026 | 7,450.00 | 7,600.00 | 7,350.00 | 7,500.00 | 895,800 | 0 |
| 03-Feb-2026 | 7,275.00 | 7,500.00 | 7,200.00 | 7,450.00 | 668,100 | 0 |
| 02-Feb-2026 | 7,400.00 | 7,500.00 | 7,150.00 | 7,275.00 | 1,250,400 | 0 |
| 30-Jan-2026 | 7,300.00 | 7,475.00 | 7,300.00 | 7,400.00 | 476,700 | 0 |
| 29-Jan-2026 | 7,400.00 | 7,475.00 | 6,625.00 | 7,300.00 | 3,068,000 | 0 |
| 28-Jan-2026 | 7,725.00 | 7,725.00 | 7,300.00 | 7,400.00 | 2,977,100 | 0 |
| 27-Jan-2026 | 7,700.00 | 7,750.00 | 7,625.00 | 7,725.00 | 1,174,800 | 0 |
| 26-Jan-2026 | 7,700.00 | 7,750.00 | 7,550.00 | 7,600.00 | 1,510,200 | 0 |
| 23-Jan-2026 | 7,600.00 | 7,725.00 | 7,550.00 | 7,675.00 | 2,175,500 | 0 |
| 22-Jan-2026 | 7,475.00 | 7,700.00 | 7,475.00 | 7,600.00 | 1,521,300 | 0 |
| 21-Jan-2026 | 7,650.00 | 7,675.00 | 7,400.00 | 7,450.00 | 2,397,800 | 0 |
| 20-Jan-2026 | 7,725.00 | 7,775.00 | 7,650.00 | 7,650.00 | 701,700 | 0 |
| 19-Jan-2026 | 7,750.00 | 7,800.00 | 7,675.00 | 7,700.00 | 597,000 | 0 |
| 15-Jan-2026 | 7,750.00 | 7,775.00 | 7,650.00 | 7,750.00 | 569,700 | 0 |
| 14-Jan-2026 | 7,725.00 | 7,825.00 | 7,725.00 | 7,775.00 | 500,600 | 0 |
| 13-Jan-2026 | 7,725.00 | 7,825.00 | 7,700.00 | 7,725.00 | 436,200 | 0 |
| 12-Jan-2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 849,500 | 0 |
| 09-Jan-2026 | 7,925.00 | 8,075.00 | 7,850.00 | 7,900.00 | 1,335,000 | 0 |
| 08-Jan-2026 | 7,700.00 | 7,950.00 | 7,675.00 | 7,925.00 | 2,723,500 | 0 |
| 07-Jan-2026 | 7,650.00 | 7,750.00 | 7,600.00 | 7,700.00 | 1,572,700 | 0 |
| 06-Jan-2026 | 7,475.00 | 7,650.00 | 7,425.00 | 7,650.00 | 1,122,600 | 0 |
| 05-Jan-2026 | 7,375.00 | 7,475.00 | 7,350.00 | 7,475.00 | 763,400 | 0 |
| 02-Jan-2026 | 7,400.00 | 7,425.00 | 7,275.00 | 7,375.00 | 710,400 | 0 |
| 30-Dec-2025 | 7,325.00 | 7,425.00 | 7,300.00 | 7,375.00 | 423,200 | 0 |
| 29-Dec-2025 | 7,325.00 | 7,375.00 | 7,325.00 | 7,325.00 | 455,100 | 0 |
| 24-Dec-2025 | 7,475.00 | 7,500.00 | 7,300.00 | 7,300.00 | 780,200 | 0 |
| 23-Dec-2025 | 7,400.00 | 7,550.00 | 7,325.00 | 7,475.00 | 797,000 | 0 |
| 22-Dec-2025 | 7,475.00 | 7,475.00 | 7,300.00 | 7,400.00 | 423,100 | 0 |
| 19-Dec-2025 | 7,425.00 | 7,425.00 | 7,350.00 | 7,375.00 | 390,400 | 0 |
| 18-Dec-2025 | 7,375.00 | 7,500.00 | 7,375.00 | 7,450.00 | 687,600 | 0 |
| 17-Dec-2025 | 7,400.00 | 7,425.00 | 7,350.00 | 7,375.00 | 457,100 | 0 |
| 16-Dec-2025 | 7,375.00 | 7,500.00 | 7,350.00 | 7,350.00 | 813,500 | 0 |
| 15-Dec-2025 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 837,000 | 0 |
| 12-Dec-2025 | 7,425.00 | 7,500.00 | 7,375.00 | 7,400.00 | 1,194,900 | 0 |
| 11-Dec-2025 | 7,825.00 | 7,825.00 | 7,400.00 | 7,425.00 | 3,180,000 | 0 |