| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 5,900.00 | 6,125.00 | 5,900.00 | 5,925.00 | 180,200 | 0 |
| 18-May-2026 | 6,025.00 | 6,025.00 | 5,875.00 | 5,925.00 | 194,800 | 0 |
| 15-May-2026 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 0 | 0 |
| 14-May-2026 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 0 | 0 |
| 13-May-2026 | 6,200.00 | 6,300.00 | 6,000.00 | 6,125.00 | 85,600 | 0 |
| 12-May-2026 | 6,075.00 | 6,400.00 | 6,075.00 | 6,275.00 | 466,900 | 0 |
| 11-May-2026 | 5,900.00 | 6,125.00 | 5,900.00 | 6,050.00 | 189,600 | 0 |
| 08-May-2026 | 5,900.00 | 6,025.00 | 5,900.00 | 5,900.00 | 184,400 | 0 |
| 07-May-2026 | 5,900.00 | 5,925.00 | 5,850.00 | 5,875.00 | 108,500 | 0 |
| 06-May-2026 | 5,900.00 | 5,950.00 | 5,825.00 | 5,875.00 | 5,101,300 | 0 |
| 05-May-2026 | 5,850.00 | 5,900.00 | 5,850.00 | 5,900.00 | 64,800 | 0 |
| 04-May-2026 | 5,850.00 | 5,875.00 | 5,775.00 | 5,850.00 | 145,100 | 0 |
| 30-Apr-2026 | 5,800.00 | 5,825.00 | 5,750.00 | 5,825.00 | 1,593,900 | 0 |
| 29-Apr-2026 | 5,775.00 | 5,800.00 | 5,725.00 | 5,800.00 | 334,700 | 0 |
| 28-Apr-2026 | 5,775.00 | 5,775.00 | 5,750.00 | 5,750.00 | 81,200 | 0 |
| 27-Apr-2026 | 5,750.00 | 5,800.00 | 5,725.00 | 5,750.00 | 50,800 | 0 |
| 24-Apr-2026 | 5,775.00 | 5,775.00 | 5,725.00 | 5,750.00 | 291,500 | 0 |
| 23-Apr-2026 | 5,775.00 | 5,800.00 | 5,750.00 | 5,775.00 | 16,000 | 0 |
| 22-Apr-2026 | 5,750.00 | 5,775.00 | 5,725.00 | 5,775.00 | 133,700 | 0 |
| 21-Apr-2026 | 5,750.00 | 5,775.00 | 5,750.00 | 5,750.00 | 9,400 | 0 |
| 20-Apr-2026 | 5,750.00 | 5,775.00 | 5,725.00 | 5,775.00 | 90,200 | 0 |
| 17-Apr-2026 | 5,750.00 | 5,775.00 | 5,725.00 | 5,750.00 | 99,900 | 0 |
| 16-Apr-2026 | 5,750.00 | 5,775.00 | 5,725.00 | 5,725.00 | 92,400 | 0 |
| 15-Apr-2026 | 5,750.00 | 5,750.00 | 5,725.00 | 5,725.00 | 247,800 | 0 |
| 14-Apr-2026 | 5,700.00 | 5,750.00 | 5,675.00 | 5,725.00 | 24,100 | 0 |
| 13-Apr-2026 | 5,700.00 | 5,700.00 | 5,675.00 | 5,700.00 | 26,700 | 0 |
| 10-Apr-2026 | 5,650.00 | 5,700.00 | 5,575.00 | 5,700.00 | 58,000 | 0 |
| 09-Apr-2026 | 5,725.00 | 5,725.00 | 5,575.00 | 5,675.00 | 15,000 | 0 |
| 08-Apr-2026 | 5,550.00 | 5,625.00 | 5,550.00 | 5,625.00 | 7,300 | 0 |
| 07-Apr-2026 | 5,550.00 | 5,600.00 | 5,525.00 | 5,550.00 | 9,400 | 0 |
| 06-Apr-2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 24,800 | 0 |
| 02-Apr-2026 | 5,550.00 | 5,750.00 | 5,550.00 | 5,575.00 | 184,300 | 0 |
| 01-Apr-2026 | 5,500.00 | 5,650.00 | 5,500.00 | 5,525.00 | 131,600 | 0 |
| 31-Mar-2026 | 5,550.00 | 5,625.00 | 5,525.00 | 5,625.00 | 14,200 | 0 |
| 30-Mar-2026 | 5,550.00 | 5,650.00 | 5,500.00 | 5,550.00 | 64,500 | 0 |
| 27-Mar-2026 | 5,600.00 | 5,625.00 | 5,550.00 | 5,550.00 | 181,500 | 0 |
| 26-Mar-2026 | 5,575.00 | 5,675.00 | 5,575.00 | 5,625.00 | 94,900 | 0 |
| 25-Mar-2026 | 5,550.00 | 5,650.00 | 5,550.00 | 5,650.00 | 288,700 | 0 |
| 17-Mar-2026 | 5,500.00 | 5,525.00 | 5,450.00 | 5,525.00 | 312,100 | 0 |
| 16-Mar-2026 | 5,475.00 | 5,550.00 | 5,375.00 | 5,425.00 | 297,700 | 0 |
| 13-Mar-2026 | 5,475.00 | 5,500.00 | 5,375.00 | 5,400.00 | 67,300 | 0 |
| 12-Mar-2026 | 5,350.00 | 5,450.00 | 5,350.00 | 5,450.00 | 121,100 | 0 |
| 11-Mar-2026 | 5,475.00 | 5,500.00 | 5,350.00 | 5,350.00 | 309,400 | 0 |
| 10-Mar-2026 | 5,425.00 | 5,475.00 | 5,400.00 | 5,475.00 | 458,400 | 0 |
| 09-Mar-2026 | 5,450.00 | 5,475.00 | 5,400.00 | 5,450.00 | 917,600 | 0 |
| 06-Mar-2026 | 5,550.00 | 5,550.00 | 5,450.00 | 5,450.00 | 182,300 | 0 |
| 05-Mar-2026 | 5,525.00 | 5,575.00 | 5,475.00 | 5,550.00 | 119,400 | 0 |
| 04-Mar-2026 | 5,600.00 | 5,600.00 | 5,450.00 | 5,500.00 | 486,000 | 0 |
| 03-Mar-2026 | 5,600.00 | 5,650.00 | 5,550.00 | 5,600.00 | 147,200 | 0 |
| 02-Mar-2026 | 5,625.00 | 5,675.00 | 5,525.00 | 5,600.00 | 325,200 | 0 |
| 27-Feb-2026 | 5,600.00 | 5,675.00 | 5,575.00 | 5,625.00 | 128,300 | 0 |
| 26-Feb-2026 | 5,675.00 | 5,675.00 | 5,625.00 | 5,650.00 | 62,400 | 0 |
| 25-Feb-2026 | 5,650.00 | 5,700.00 | 5,650.00 | 5,675.00 | 11,400 | 0 |
| 24-Feb-2026 | 5,700.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,200 | 0 |
| 23-Feb-2026 | 5,700.00 | 5,750.00 | 5,600.00 | 5,675.00 | 86,200 | 0 |
| 20-Feb-2026 | 5,750.00 | 5,750.00 | 5,675.00 | 5,700.00 | 20,800 | 0 |
| 19-Feb-2026 | 5,700.00 | 5,750.00 | 5,675.00 | 5,700.00 | 25,800 | 0 |
| 18-Feb-2026 | 5,625.00 | 5,725.00 | 5,625.00 | 5,700.00 | 29,900 | 0 |
| 13-Feb-2026 | 5,625.00 | 5,725.00 | 5,600.00 | 5,625.00 | 19,400 | 0 |
| 12-Feb-2026 | 5,650.00 | 5,700.00 | 5,600.00 | 5,650.00 | 60,500 | 0 |
| 11-Feb-2026 | 5,600.00 | 5,675.00 | 5,550.00 | 5,550.00 | 75,600 | 0 |
| 10-Feb-2026 | 5,600.00 | 5,700.00 | 5,575.00 | 5,600.00 | 64,000 | 0 |
| 09-Feb-2026 | 5,650.00 | 5,650.00 | 5,550.00 | 5,600.00 | 38,900 | 0 |
| 06-Feb-2026 | 5,600.00 | 5,675.00 | 5,600.00 | 5,625.00 | 73,300 | 0 |
| 05-Feb-2026 | 5,625.00 | 5,625.00 | 5,575.00 | 5,600.00 | 27,800 | 0 |
| 04-Feb-2026 | 5,600.00 | 5,625.00 | 5,550.00 | 5,575.00 | 33,700 | 0 |
| 03-Feb-2026 | 5,525.00 | 5,600.00 | 5,525.00 | 5,600.00 | 92,200 | 0 |
| 02-Feb-2026 | 5,600.00 | 5,600.00 | 5,475.00 | 5,525.00 | 226,100 | 0 |
| 30-Jan-2026 | 5,600.00 | 5,725.00 | 5,550.00 | 5,575.00 | 111,200 | 0 |
| 29-Jan-2026 | 5,575.00 | 5,600.00 | 5,000.00 | 5,600.00 | 396,800 | 0 |
| 28-Jan-2026 | 5,600.00 | 5,675.00 | 5,575.00 | 5,600.00 | 632,900 | 0 |
| 27-Jan-2026 | 5,625.00 | 5,825.00 | 5,575.00 | 5,625.00 | 915,000 | 0 |
| 26-Jan-2026 | 5,650.00 | 5,675.00 | 5,600.00 | 5,625.00 | 135,500 | 0 |
| 23-Jan-2026 | 5,675.00 | 5,675.00 | 5,625.00 | 5,650.00 | 59,900 | 0 |
| 22-Jan-2026 | 5,650.00 | 5,675.00 | 5,625.00 | 5,675.00 | 54,600 | 0 |
| 21-Jan-2026 | 5,675.00 | 5,675.00 | 5,600.00 | 5,650.00 | 172,200 | 0 |
| 20-Jan-2026 | 5,650.00 | 5,700.00 | 5,600.00 | 5,650.00 | 164,400 | 0 |
| 19-Jan-2026 | 5,675.00 | 5,700.00 | 5,650.00 | 5,650.00 | 94,600 | 0 |
| 15-Jan-2026 | 5,650.00 | 5,700.00 | 5,650.00 | 5,675.00 | 110,700 | 0 |
| 14-Jan-2026 | 5,725.00 | 5,725.00 | 5,650.00 | 5,650.00 | 89,700 | 0 |
| 13-Jan-2026 | 5,675.00 | 5,725.00 | 5,650.00 | 5,650.00 | 71,600 | 0 |
| 12-Jan-2026 | 5,650.00 | 5,675.00 | 5,650.00 | 5,675.00 | 98,300 | 0 |
| 09-Jan-2026 | 5,675.00 | 5,700.00 | 5,650.00 | 5,675.00 | 39,100 | 0 |
| 08-Jan-2026 | 5,700.00 | 5,700.00 | 5,650.00 | 5,675.00 | 80,300 | 0 |
| 07-Jan-2026 | 5,725.00 | 5,725.00 | 5,650.00 | 5,700.00 | 190,200 | 0 |
| 06-Jan-2026 | 5,700.00 | 5,725.00 | 5,675.00 | 5,700.00 | 45,500 | 0 |
| 05-Jan-2026 | 5,675.00 | 5,700.00 | 5,650.00 | 5,700.00 | 130,400 | 0 |
| 02-Jan-2026 | 5,675.00 | 5,675.00 | 5,650.00 | 5,675.00 | 35,700 | 0 |
| 30-Dec-2025 | 5,650.00 | 5,700.00 | 5,650.00 | 5,675.00 | 148,100 | 0 |
| 29-Dec-2025 | 5,650.00 | 5,700.00 | 5,600.00 | 5,650.00 | 230,100 | 0 |
| 24-Dec-2025 | 5,650.00 | 5,650.00 | 5,600.00 | 5,625.00 | 48,100 | 0 |
| 23-Dec-2025 | 5,625.00 | 5,675.00 | 5,625.00 | 5,650.00 | 40,700 | 0 |
| 22-Dec-2025 | 5,700.00 | 5,700.00 | 5,600.00 | 5,625.00 | 97,300 | 0 |
| 19-Dec-2025 | 5,625.00 | 5,625.00 | 5,600.00 | 5,600.00 | 12,400 | 0 |
| 18-Dec-2025 | 5,700.00 | 5,700.00 | 5,625.00 | 5,625.00 | 14,100 | 0 |
| 17-Dec-2025 | 5,650.00 | 5,725.00 | 5,600.00 | 5,700.00 | 15,200 | 0 |
| 16-Dec-2025 | 5,625.00 | 5,650.00 | 5,575.00 | 5,575.00 | 241,500 | 0 |
| 15-Dec-2025 | 5,650.00 | 5,675.00 | 5,600.00 | 5,625.00 | 124,100 | 0 |
| 12-Dec-2025 | 5,675.00 | 5,675.00 | 5,650.00 | 5,650.00 | 174,600 | 0 |
| 11-Dec-2025 | 5,675.00 | 5,675.00 | 5,650.00 | 5,675.00 | 176,400 | 0 |