| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 4,900.00 | 4,970.00 | 4,160.00 | 4,320.00 | 86,362,600 | 0 |
| 18-May-2026 | 4,950.00 | 5,025.00 | 4,690.00 | 4,850.00 | 64,500,300 | 0 |
| 15-May-2026 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0 | 0 |
| 14-May-2026 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0 | 0 |
| 13-May-2026 | 5,350.00 | 5,550.00 | 5,025.00 | 5,025.00 | 81,904,900 | 0 |
| 12-May-2026 | 4,950.00 | 5,475.00 | 4,870.00 | 5,375.00 | 120,828,600 | 0 |
| 11-May-2026 | 5,050.00 | 5,200.00 | 4,810.00 | 4,920.00 | 85,875,700 | 0 |
| 08-May-2026 | 5,500.00 | 5,500.00 | 4,980.00 | 5,050.00 | 91,539,500 | 0 |
| 07-May-2026 | 5,750.00 | 6,125.00 | 5,350.00 | 5,475.00 | 150,365,500 | 0 |
| 06-May-2026 | 5,950.00 | 6,025.00 | 5,625.00 | 5,650.00 | 107,243,700 | 0 |
| 05-May-2026 | 5,100.00 | 5,900.00 | 4,930.00 | 5,900.00 | 151,894,700 | 0 |
| 04-May-2026 | 5,150.00 | 5,350.00 | 5,050.00 | 5,075.00 | 42,242,000 | 0 |
| 30-Apr-2026 | 5,350.00 | 5,350.00 | 4,810.00 | 5,050.00 | 115,150,100 | 0 |
| 29-Apr-2026 | 5,550.00 | 5,625.00 | 5,325.00 | 5,350.00 | 81,544,200 | 0 |
| 28-Apr-2026 | 5,400.00 | 5,700.00 | 5,200.00 | 5,500.00 | 128,630,300 | 0 |
| 27-Apr-2026 | 5,600.00 | 5,875.00 | 5,225.00 | 5,300.00 | 152,929,700 | 0 |
| 24-Apr-2026 | 6,225.00 | 6,275.00 | 5,575.00 | 5,600.00 | 105,694,400 | 0 |
| 23-Apr-2026 | 6,275.00 | 6,350.00 | 5,975.00 | 6,175.00 | 62,695,100 | 0 |
| 22-Apr-2026 | 6,350.00 | 6,550.00 | 6,150.00 | 6,250.00 | 65,449,000 | 0 |
| 21-Apr-2026 | 6,025.00 | 6,500.00 | 5,900.00 | 6,300.00 | 98,619,000 | 0 |
| 20-Apr-2026 | 6,250.00 | 6,350.00 | 5,950.00 | 6,075.00 | 50,766,900 | 0 |
| 17-Apr-2026 | 6,300.00 | 6,350.00 | 6,125.00 | 6,200.00 | 47,100,100 | 0 |
| 16-Apr-2026 | 6,400.00 | 6,575.00 | 6,100.00 | 6,250.00 | 105,643,600 | 0 |
| 15-Apr-2026 | 6,825.00 | 6,875.00 | 6,350.00 | 6,375.00 | 173,646,500 | 0 |
| 14-Apr-2026 | 6,300.00 | 6,800.00 | 6,200.00 | 6,650.00 | 217,890,400 | 0 |
| 13-Apr-2026 | 5,250.00 | 6,200.00 | 5,200.00 | 6,000.00 | 218,470,900 | 0 |
| 10-Apr-2026 | 5,350.00 | 5,750.00 | 5,325.00 | 5,375.00 | 116,290,400 | 0 |
| 09-Apr-2026 | 5,050.00 | 5,450.00 | 5,000.00 | 5,250.00 | 107,321,000 | 0 |
| 08-Apr-2026 | 4,890.00 | 5,450.00 | 4,640.00 | 5,225.00 | 147,886,600 | 0 |
| 07-Apr-2026 | 4,480.00 | 4,670.00 | 4,360.00 | 4,500.00 | 67,849,900 | 0 |
| 06-Apr-2026 | 4,150.00 | 4,470.00 | 4,130.00 | 4,440.00 | 62,144,800 | 0 |
| 02-Apr-2026 | 4,540.00 | 4,600.00 | 4,300.00 | 4,300.00 | 55,959,800 | 0 |
| 01-Apr-2026 | 4,630.00 | 4,740.00 | 4,570.00 | 4,610.00 | 62,032,600 | 0 |
| 31-Mar-2026 | 4,590.00 | 4,770.00 | 4,440.00 | 4,450.00 | 94,006,200 | 0 |
| 30-Mar-2026 | 4,300.00 | 4,600.00 | 4,280.00 | 4,590.00 | 68,459,000 | 0 |
| 27-Mar-2026 | 4,440.00 | 4,580.00 | 4,400.00 | 4,450.00 | 31,604,100 | 0 |
| 26-Mar-2026 | 4,870.00 | 4,930.00 | 4,430.00 | 4,440.00 | 56,863,900 | 0 |
| 25-Mar-2026 | 4,420.00 | 4,790.00 | 4,330.00 | 4,730.00 | 81,344,100 | 0 |
| 17-Mar-2026 | 4,320.00 | 4,600.00 | 4,260.00 | 4,320.00 | 62,373,200 | 0 |
| 16-Mar-2026 | 4,530.00 | 4,600.00 | 4,260.00 | 4,260.00 | 43,745,900 | 0 |
| 13-Mar-2026 | 4,650.00 | 4,710.00 | 4,500.00 | 4,530.00 | 67,956,700 | 0 |
| 12-Mar-2026 | 4,960.00 | 5,050.00 | 4,680.00 | 4,680.00 | 51,567,500 | 0 |
| 11-Mar-2026 | 5,125.00 | 5,275.00 | 4,970.00 | 5,000.00 | 60,159,000 | 0 |
| 10-Mar-2026 | 5,325.00 | 5,750.00 | 4,950.00 | 5,100.00 | 164,815,100 | 0 |
| 09-Mar-2026 | 4,470.00 | 5,350.00 | 4,250.00 | 4,990.00 | 153,318,900 | 0 |
| 06-Mar-2026 | 5,200.00 | 5,225.00 | 4,890.00 | 4,960.00 | 129,856,000 | 0 |
| 05-Mar-2026 | 5,700.00 | 5,750.00 | 5,225.00 | 5,225.00 | 76,016,400 | 0 |
| 04-Mar-2026 | 5,725.00 | 5,850.00 | 5,175.00 | 5,300.00 | 91,357,400 | 0 |
| 03-Mar-2026 | 6,275.00 | 6,375.00 | 5,600.00 | 5,825.00 | 95,915,100 | 0 |
| 02-Mar-2026 | 5,725.00 | 6,150.00 | 5,625.00 | 6,000.00 | 69,686,600 | 0 |
| 27-Feb-2026 | 6,275.00 | 6,375.00 | 5,900.00 | 6,125.00 | 106,486,100 | 0 |
| 26-Feb-2026 | 6,825.00 | 6,875.00 | 6,125.00 | 6,300.00 | 84,240,700 | 0 |
| 25-Feb-2026 | 6,725.00 | 6,850.00 | 6,350.00 | 6,775.00 | 82,122,500 | 0 |
| 24-Feb-2026 | 7,175.00 | 7,200.00 | 6,500.00 | 6,650.00 | 130,424,400 | 0 |
| 23-Feb-2026 | 7,250.00 | 7,375.00 | 7,075.00 | 7,125.00 | 57,348,600 | 0 |
| 20-Feb-2026 | 7,350.00 | 7,450.00 | 7,050.00 | 7,075.00 | 59,855,200 | 0 |
| 19-Feb-2026 | 7,625.00 | 7,700.00 | 7,250.00 | 7,325.00 | 61,414,900 | 0 |
| 18-Feb-2026 | 7,700.00 | 8,050.00 | 7,500.00 | 7,575.00 | 94,072,500 | 0 |
| 13-Feb-2026 | 7,325.00 | 7,625.00 | 7,025.00 | 7,450.00 | 88,749,800 | 0 |
| 12-Feb-2026 | 7,300.00 | 7,850.00 | 7,150.00 | 7,325.00 | 189,801,000 | 0 |
| 11-Feb-2026 | 6,075.00 | 7,150.00 | 6,075.00 | 7,125.00 | 235,537,400 | 0 |
| 10-Feb-2026 | 5,875.00 | 6,300.00 | 5,875.00 | 5,975.00 | 52,422,300 | 0 |
| 09-Feb-2026 | 5,825.00 | 6,050.00 | 5,550.00 | 6,025.00 | 53,057,200 | 0 |
| 06-Feb-2026 | 5,900.00 | 6,125.00 | 5,525.00 | 5,725.00 | 69,893,300 | 0 |
| 05-Feb-2026 | 6,175.00 | 6,750.00 | 6,125.00 | 6,125.00 | 93,564,700 | 0 |
| 04-Feb-2026 | 6,175.00 | 6,450.00 | 5,825.00 | 6,100.00 | 74,999,700 | 0 |
| 03-Feb-2026 | 5,550.00 | 6,375.00 | 5,200.00 | 6,150.00 | 161,637,400 | 0 |
| 02-Feb-2026 | 7,075.00 | 7,100.00 | 6,000.00 | 6,000.00 | 109,633,700 | 0 |
| 30-Jan-2026 | 7,700.00 | 8,075.00 | 6,925.00 | 7,050.00 | 113,612,500 | 0 |
| 29-Jan-2026 | 6,225.00 | 8,200.00 | 6,225.00 | 7,500.00 | 305,409,900 | 0 |
| 28-Jan-2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 24,610,400 | 0 |
| 27-Jan-2026 | 8,350.00 | 8,975.00 | 8,350.00 | 8,575.00 | 94,807,900 | 0 |
| 26-Jan-2026 | 8,775.00 | 9,350.00 | 8,275.00 | 8,325.00 | 198,254,900 | 0 |
| 23-Jan-2026 | 10,225.00 | 10,550.00 | 9,175.00 | 9,175.00 | 271,195,100 | 0 |
| 22-Jan-2026 | 12,350.00 | 12,350.00 | 10,775.00 | 10,775.00 | 132,960,900 | 0 |
| 21-Jan-2026 | 12,600.00 | 12,625.00 | 12,075.00 | 12,375.00 | 51,654,000 | 0 |
| 20-Jan-2026 | 12,800.00 | 12,850.00 | 12,300.00 | 12,725.00 | 62,862,100 | 0 |
| 19-Jan-2026 | 12,900.00 | 12,950.00 | 12,750.00 | 12,775.00 | 31,569,700 | 0 |
| 15-Jan-2026 | 12,675.00 | 13,000.00 | 12,625.00 | 12,900.00 | 56,258,500 | 0 |
| 14-Jan-2026 | 11,800.00 | 12,500.00 | 11,475.00 | 12,400.00 | 52,733,200 | 0 |
| 13-Jan-2026 | 11,450.00 | 11,575.00 | 11,000.00 | 11,525.00 | 44,901,000 | 0 |
| 12-Jan-2026 | 12,100.00 | 12,300.00 | 10,250.00 | 11,275.00 | 71,817,400 | 0 |
| 09-Jan-2026 | 12,325.00 | 12,400.00 | 11,900.00 | 12,050.00 | 31,317,700 | 0 |
| 08-Jan-2026 | 11,925.00 | 12,600.00 | 11,900.00 | 12,275.00 | 44,383,600 | 0 |
| 07-Jan-2026 | 12,050.00 | 12,450.00 | 11,850.00 | 11,875.00 | 34,523,700 | 0 |
| 06-Jan-2026 | 11,325.00 | 12,000.00 | 11,250.00 | 11,975.00 | 43,194,600 | 0 |
| 05-Jan-2026 | 11,300.00 | 11,350.00 | 11,075.00 | 11,150.00 | 22,169,100 | 0 |
| 02-Jan-2026 | 11,000.00 | 11,375.00 | 10,950.00 | 11,200.00 | 22,826,900 | 0 |
| 30-Dec-2025 | 10,800.00 | 11,100.00 | 10,700.00 | 10,925.00 | 28,915,600 | 0 |
| 29-Dec-2025 | 10,500.00 | 10,875.00 | 10,500.00 | 10,800.00 | 16,662,400 | 0 |
| 24-Dec-2025 | 10,425.00 | 10,650.00 | 10,150.00 | 10,450.00 | 37,645,200 | 0 |
| 23-Dec-2025 | 10,700.00 | 10,725.00 | 10,475.00 | 10,475.00 | 17,254,700 | 0 |
| 22-Dec-2025 | 10,775.00 | 10,850.00 | 10,625.00 | 10,700.00 | 10,485,300 | 0 |
| 19-Dec-2025 | 10,900.00 | 10,975.00 | 10,650.00 | 10,775.00 | 16,957,400 | 0 |
| 18-Dec-2025 | 10,925.00 | 11,225.00 | 10,500.00 | 10,850.00 | 52,667,900 | 0 |
| 17-Dec-2025 | 10,775.00 | 10,975.00 | 10,650.00 | 10,850.00 | 29,059,500 | 0 |
| 16-Dec-2025 | 10,500.00 | 10,775.00 | 10,425.00 | 10,725.00 | 15,948,300 | 0 |
| 15-Dec-2025 | 10,925.00 | 11,000.00 | 10,225.00 | 10,500.00 | 39,582,400 | 0 |
| 12-Dec-2025 | 11,000.00 | 11,250.00 | 10,800.00 | 10,950.00 | 28,659,500 | 0 |
| 11-Dec-2025 | 10,500.00 | 11,150.00 | 10,250.00 | 11,025.00 | 89,726,100 | 0 |