| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 3,080.00 | 3,100.00 | 2,920.00 | 3,000.00 | 1,266,500 | 0 |
| 15-May-2026 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0 | 0 |
| 14-May-2026 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0 | 0 |
| 13-May-2026 | 3,070.00 | 3,120.00 | 2,910.00 | 3,080.00 | 894,100 | 0 |
| 12-May-2026 | 3,100.00 | 3,110.00 | 3,020.00 | 3,070.00 | 688,800 | 0 |
| 11-May-2026 | 3,130.00 | 3,150.00 | 3,030.00 | 3,060.00 | 1,351,500 | 0 |
| 08-May-2026 | 3,160.00 | 3,190.00 | 2,980.00 | 3,150.00 | 1,680,900 | 0 |
| 07-May-2026 | 3,180.00 | 3,190.00 | 3,120.00 | 3,170.00 | 902,000 | 0 |
| 06-May-2026 | 3,160.00 | 3,200.00 | 3,090.00 | 3,150.00 | 1,133,000 | 0 |
| 05-May-2026 | 3,120.00 | 3,150.00 | 3,010.00 | 3,130.00 | 1,907,300 | 0 |
| 04-May-2026 | 3,050.00 | 3,150.00 | 2,930.00 | 3,100.00 | 2,286,400 | 0 |
| 30-Apr-2026 | 3,320.00 | 3,340.00 | 2,990.00 | 3,060.00 | 4,067,200 | 0 |
| 29-Apr-2026 | 3,300.00 | 3,380.00 | 3,250.00 | 3,310.00 | 3,339,400 | 0 |
| 28-Apr-2026 | 3,650.00 | 3,660.00 | 3,120.00 | 3,300.00 | 9,507,600 | 0 |
| 27-Apr-2026 | 3,350.00 | 3,700.00 | 3,150.00 | 3,660.00 | 9,255,600 | 0 |
| 24-Apr-2026 | 3,150.00 | 3,430.00 | 3,020.00 | 3,350.00 | 9,502,700 | 0 |
| 23-Apr-2026 | 3,000.00 | 3,200.00 | 2,790.00 | 3,070.00 | 9,605,000 | 0 |
| 22-Apr-2026 | 2,740.00 | 3,260.00 | 2,620.00 | 3,000.00 | 16,350,600 | 0 |
| 21-Apr-2026 | 2,240.00 | 2,750.00 | 2,110.00 | 2,610.00 | 8,565,800 | 0 |
| 20-Apr-2026 | 2,270.00 | 2,270.00 | 2,170.00 | 2,200.00 | 1,339,400 | 0 |
| 17-Apr-2026 | 2,000.00 | 2,400.00 | 1,980.00 | 2,320.00 | 4,171,300 | 0 |
| 16-Apr-2026 | 1,915.00 | 1,930.00 | 1,875.00 | 1,930.00 | 1,422,400 | 0 |
| 15-Apr-2026 | 1,890.00 | 1,915.00 | 1,870.00 | 1,880.00 | 621,600 | 0 |
| 14-Apr-2026 | 1,900.00 | 1,930.00 | 1,855.00 | 1,890.00 | 953,000 | 0 |
| 13-Apr-2026 | 1,950.00 | 1,950.00 | 1,870.00 | 1,895.00 | 621,300 | 0 |
| 10-Apr-2026 | 1,880.00 | 1,950.00 | 1,880.00 | 1,900.00 | 612,300 | 0 |
| 09-Apr-2026 | 1,850.00 | 1,900.00 | 1,850.00 | 1,880.00 | 552,000 | 0 |
| 08-Apr-2026 | 1,910.00 | 1,930.00 | 1,805.00 | 1,880.00 | 1,154,800 | 0 |
| 07-Apr-2026 | 1,910.00 | 1,920.00 | 1,870.00 | 1,875.00 | 591,700 | 0 |
| 06-Apr-2026 | 1,985.00 | 1,985.00 | 1,820.00 | 1,915.00 | 672,000 | 0 |
| 02-Apr-2026 | 2,020.00 | 2,030.00 | 1,985.00 | 1,985.00 | 574,600 | 0 |
| 01-Apr-2026 | 2,110.00 | 2,110.00 | 1,990.00 | 2,020.00 | 658,000 | 0 |
| 31-Mar-2026 | 2,030.00 | 2,140.00 | 1,995.00 | 2,050.00 | 744,600 | 0 |
| 30-Mar-2026 | 2,120.00 | 2,140.00 | 1,960.00 | 2,030.00 | 1,228,000 | 0 |
| 27-Mar-2026 | 2,030.00 | 2,140.00 | 1,960.00 | 2,120.00 | 2,414,400 | 0 |
| 26-Mar-2026 | 1,880.00 | 2,100.00 | 1,805.00 | 2,030.00 | 1,510,800 | 0 |
| 25-Mar-2026 | 1,795.00 | 1,860.00 | 1,785.00 | 1,845.00 | 880,600 | 0 |
| 17-Mar-2026 | 1,785.00 | 1,870.00 | 1,780.00 | 1,820.00 | 672,900 | 0 |
| 16-Mar-2026 | 1,755.00 | 1,800.00 | 1,620.00 | 1,785.00 | 1,088,600 | 0 |
| 13-Mar-2026 | 1,850.00 | 1,850.00 | 1,735.00 | 1,780.00 | 891,500 | 0 |
| 12-Mar-2026 | 1,810.00 | 1,945.00 | 1,810.00 | 1,850.00 | 1,134,700 | 0 |
| 11-Mar-2026 | 1,850.00 | 1,885.00 | 1,750.00 | 1,810.00 | 605,500 | 0 |
| 10-Mar-2026 | 1,730.00 | 1,850.00 | 1,730.00 | 1,825.00 | 840,400 | 0 |
| 09-Mar-2026 | 1,845.00 | 1,870.00 | 1,645.00 | 1,725.00 | 2,244,400 | 0 |
| 06-Mar-2026 | 1,985.00 | 2,020.00 | 1,915.00 | 1,920.00 | 698,700 | 0 |
| 05-Mar-2026 | 1,940.00 | 2,040.00 | 1,940.00 | 1,995.00 | 4,533,600 | 0 |
| 04-Mar-2026 | 2,100.00 | 2,100.00 | 1,895.00 | 1,940.00 | 2,543,700 | 0 |
| 03-Mar-2026 | 2,150.00 | 2,150.00 | 2,000.00 | 2,030.00 | 1,125,500 | 0 |
| 02-Mar-2026 | 1,990.00 | 2,210.00 | 1,990.00 | 2,040.00 | 3,585,900 | 0 |
| 27-Feb-2026 | 2,020.00 | 2,020.00 | 1,990.00 | 2,010.00 | 1,663,300 | 0 |
| 26-Feb-2026 | 2,040.00 | 2,040.00 | 1,990.00 | 2,020.00 | 2,104,600 | 0 |
| 25-Feb-2026 | 1,995.00 | 2,050.00 | 1,970.00 | 2,010.00 | 834,500 | 0 |
| 24-Feb-2026 | 2,040.00 | 2,040.00 | 1,990.00 | 1,995.00 | 1,212,000 | 0 |
| 23-Feb-2026 | 2,020.00 | 2,100.00 | 1,995.00 | 2,040.00 | 1,195,800 | 0 |
| 20-Feb-2026 | 2,000.00 | 2,010.00 | 1,980.00 | 2,000.00 | 923,000 | 0 |
| 19-Feb-2026 | 2,000.00 | 2,020.00 | 1,945.00 | 2,000.00 | 1,766,000 | 0 |
| 18-Feb-2026 | 2,000.00 | 2,030.00 | 1,950.00 | 2,000.00 | 1,714,400 | 0 |
| 13-Feb-2026 | 2,060.00 | 2,060.00 | 1,925.00 | 2,000.00 | 2,504,300 | 0 |
| 12-Feb-2026 | 2,100.00 | 2,100.00 | 1,975.00 | 2,020.00 | 1,932,100 | 0 |
| 11-Feb-2026 | 1,950.00 | 2,100.00 | 1,940.00 | 2,020.00 | 1,671,300 | 0 |
| 10-Feb-2026 | 1,940.00 | 1,965.00 | 1,900.00 | 1,950.00 | 863,500 | 0 |
| 09-Feb-2026 | 1,900.00 | 1,955.00 | 1,820.00 | 1,935.00 | 1,496,800 | 0 |
| 06-Feb-2026 | 2,020.00 | 2,140.00 | 1,785.00 | 1,900.00 | 8,618,700 | 0 |
| 05-Feb-2026 | 2,140.00 | 2,180.00 | 2,000.00 | 2,100.00 | 1,554,000 | 0 |
| 04-Feb-2026 | 2,350.00 | 2,350.00 | 1,985.00 | 2,140.00 | 7,683,000 | 0 |
| 03-Feb-2026 | 2,280.00 | 2,400.00 | 2,170.00 | 2,330.00 | 4,313,500 | 0 |
| 02-Feb-2026 | 2,330.00 | 2,330.00 | 2,030.00 | 2,280.00 | 4,866,500 | 0 |
| 30-Jan-2026 | 2,360.00 | 2,500.00 | 2,270.00 | 2,330.00 | 2,583,200 | 0 |
| 29-Jan-2026 | 2,000.00 | 2,500.00 | 1,770.00 | 2,360.00 | 8,759,300 | 0 |
| 28-Jan-2026 | 2,080.00 | 2,350.00 | 2,080.00 | 2,080.00 | 7,292,900 | 0 |
| 27-Jan-2026 | 2,390.00 | 2,640.00 | 2,040.00 | 2,440.00 | 7,379,100 | 0 |
| 26-Jan-2026 | 2,450.00 | 2,450.00 | 2,400.00 | 2,400.00 | 2,184,700 | 0 |
| 23-Jan-2026 | 2,400.00 | 2,420.00 | 2,400.00 | 2,420.00 | 1,353,700 | 0 |
| 22-Jan-2026 | 2,500.00 | 2,500.00 | 2,400.00 | 2,400.00 | 3,295,600 | 0 |
| 21-Jan-2026 | 2,550.00 | 2,550.00 | 2,300.00 | 2,400.00 | 7,528,700 | 0 |
| 20-Jan-2026 | 2,200.00 | 2,370.00 | 2,200.00 | 2,360.00 | 14,410,500 | 0 |
| 19-Jan-2026 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 4,792,500 | 0 |
| 15-Jan-2026 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 6,258,900 | 0 |
| 14-Jan-2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 | 0 |
| 13-Jan-2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 | 0 |
| 12-Jan-2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 | 0 |
| 09-Jan-2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 | 0 |
| 08-Jan-2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 | 0 |
| 07-Jan-2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 | 0 |
| 06-Jan-2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 | 0 |
| 05-Jan-2026 | 1,500.00 | 1,790.00 | 1,460.00 | 1,790.00 | 16,851,500 | 0 |
| 02-Jan-2026 | 1,345.00 | 1,460.00 | 1,260.00 | 1,435.00 | 8,978,700 | 0 |
| 30-Dec-2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0 | 0 |
| 29-Dec-2025 | 1,155.00 | 1,345.00 | 1,125.00 | 1,315.00 | 5,831,500 | 0 |
| 24-Dec-2025 | 1,125.00 | 1,170.00 | 1,100.00 | 1,135.00 | 1,147,300 | 0 |
| 23-Dec-2025 | 1,130.00 | 1,130.00 | 1,075.00 | 1,120.00 | 946,400 | 0 |
| 22-Dec-2025 | 1,135.00 | 1,150.00 | 1,100.00 | 1,130.00 | 1,070,500 | 0 |
| 19-Dec-2025 | 1,110.00 | 1,145.00 | 1,080.00 | 1,135.00 | 1,471,900 | 0 |
| 18-Dec-2025 | 1,140.00 | 1,140.00 | 1,080.00 | 1,110.00 | 1,095,200 | 0 |
| 17-Dec-2025 | 1,120.00 | 1,150.00 | 1,065.00 | 1,130.00 | 2,575,500 | 0 |
| 16-Dec-2025 | 1,170.00 | 1,170.00 | 1,005.00 | 1,130.00 | 1,697,900 | 0 |
| 15-Dec-2025 | 1,160.00 | 1,170.00 | 1,035.00 | 1,130.00 | 3,827,700 | 0 |
| 12-Dec-2025 | 1,105.00 | 1,240.00 | 1,105.00 | 1,160.00 | 6,554,700 | 0 |
| 11-Dec-2025 | 1,130.00 | 1,155.00 | 970.00 | 1,120.00 | 7,366,900 | 0 |
| 10-Dec-2025 | 930.00 | 1,155.00 | 905.00 | 1,140.00 | 18,327,000 | 0 |