| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Aug-2026 | 5,850.00 | 5,950.00 | 5,800.00 | 5,825.00 | 102,200 | 0 |
| 03-Aug-2026 | 5,875.00 | 6,000.00 | 5,800.00 | 5,875.00 | 286,900 | 0 |
| 31-Jul-2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,875.00 | 195,400 | 0 |
| 30-Jul-2026 | 5,450.00 | 5,750.00 | 5,450.00 | 5,700.00 | 159,000 | 0 |
| 29-Jul-2026 | 5,575.00 | 5,575.00 | 5,400.00 | 5,400.00 | 16,700 | 0 |
| 28-Jul-2026 | 5,475.00 | 5,650.00 | 5,450.00 | 5,500.00 | 115,100 | 0 |
| 27-Jul-2026 | 5,575.00 | 5,600.00 | 5,450.00 | 5,550.00 | 12,000 | 0 |
| 24-Jul-2026 | 5,600.00 | 5,650.00 | 5,450.00 | 5,600.00 | 45,500 | 0 |
| 23-Jul-2026 | 5,475.00 | 5,600.00 | 5,475.00 | 5,600.00 | 79,200 | 0 |
| 22-Jul-2026 | 5,550.00 | 5,550.00 | 5,400.00 | 5,475.00 | 42,800 | 0 |
| 21-Jul-2026 | 5,450.00 | 5,625.00 | 5,450.00 | 5,550.00 | 68,500 | 0 |
| 20-Jul-2026 | 5,500.00 | 5,525.00 | 5,450.00 | 5,500.00 | 34,100 | 0 |
| 17-Jul-2026 | 5,475.00 | 5,650.00 | 5,475.00 | 5,475.00 | 42,300 | 0 |
| 16-Jul-2026 | 5,475.00 | 5,725.00 | 5,425.00 | 5,500.00 | 95,900 | 0 |
| 15-Jul-2026 | 5,275.00 | 5,400.00 | 4,860.00 | 5,400.00 | 132,400 | 0 |
| 14-Jul-2026 | 5,125.00 | 5,200.00 | 5,100.00 | 5,200.00 | 72,000 | 0 |
| 13-Jul-2026 | 5,125.00 | 5,200.00 | 5,075.00 | 5,100.00 | 18,900 | 0 |
| 10-Jul-2026 | 5,050.00 | 5,150.00 | 5,025.00 | 5,075.00 | 70,500 | 0 |
| 09-Jul-2026 | 4,890.00 | 5,050.00 | 4,880.00 | 5,050.00 | 79,900 | 0 |
| 08-Jul-2026 | 4,900.00 | 4,950.00 | 4,870.00 | 4,880.00 | 60,700 | 0 |
| 07-Jul-2026 | 4,930.00 | 4,950.00 | 4,850.00 | 4,910.00 | 74,800 | 0 |
| 06-Jul-2026 | 4,830.00 | 4,930.00 | 4,830.00 | 4,910.00 | 25,500 | 0 |
| 03-Jul-2026 | 4,720.00 | 4,850.00 | 4,720.00 | 4,820.00 | 45,400 | 0 |
| 02-Jul-2026 | 4,650.00 | 4,750.00 | 4,640.00 | 4,700.00 | 15,400 | 0 |
| 01-Jul-2026 | 4,630.00 | 4,750.00 | 4,630.00 | 4,650.00 | 9,900 | 0 |
| 30-Jun-2026 | 4,890.00 | 4,910.00 | 4,590.00 | 4,630.00 | 38,800 | 0 |
| 29-Jun-2026 | 4,780.00 | 4,780.00 | 4,710.00 | 4,750.00 | 16,100 | 0 |
| 26-Jun-2026 | 4,890.00 | 4,890.00 | 4,600.00 | 4,750.00 | 76,900 | 0 |
| 25-Jun-2026 | 4,850.00 | 4,930.00 | 4,850.00 | 4,890.00 | 28,700 | 0 |
| 24-Jun-2026 | 4,870.00 | 5,000.00 | 4,840.00 | 4,840.00 | 84,300 | 0 |
| 23-Jun-2026 | 4,910.00 | 4,920.00 | 4,840.00 | 4,870.00 | 38,700 | 0 |
| 22-Jun-2026 | 4,960.00 | 5,000.00 | 4,850.00 | 4,910.00 | 67,100 | 0 |
| 19-Jun-2026 | 4,870.00 | 5,225.00 | 4,840.00 | 4,870.00 | 120,300 | 0 |
| 18-Jun-2026 | 4,710.00 | 4,860.00 | 4,650.00 | 4,840.00 | 107,600 | 0 |
| 17-Jun-2026 | 4,690.00 | 4,710.00 | 4,590.00 | 4,600.00 | 60,000 | 0 |
| 15-Jun-2026 | 4,590.00 | 4,790.00 | 4,590.00 | 4,680.00 | 101,700 | 0 |
| 12-Jun-2026 | 4,440.00 | 4,700.00 | 4,440.00 | 4,590.00 | 58,100 | 0 |
| 11-Jun-2026 | 4,650.00 | 4,650.00 | 4,420.00 | 4,440.00 | 35,500 | 0 |
| 10-Jun-2026 | 4,560.00 | 4,640.00 | 4,450.00 | 4,620.00 | 83,100 | 0 |
| 09-Jun-2026 | 4,020.00 | 4,460.00 | 4,000.00 | 4,460.00 | 60,400 | 0 |
| 08-Jun-2026 | 4,190.00 | 4,190.00 | 4,000.00 | 4,020.00 | 114,000 | 0 |
| 05-Jun-2026 | 4,500.00 | 4,500.00 | 4,180.00 | 4,190.00 | 166,300 | 0 |
| 04-Jun-2026 | 4,800.00 | 4,930.00 | 4,600.00 | 4,610.00 | 210,500 | 0 |
| 03-Jun-2026 | 4,870.00 | 4,930.00 | 4,650.00 | 4,750.00 | 121,900 | 0 |
| 02-Jun-2026 | 4,880.00 | 4,930.00 | 4,870.00 | 4,870.00 | 118,100 | 0 |
| 29-May-2026 | 5,300.00 | 5,300.00 | 4,810.00 | 4,910.00 | 167,900 | 0 |
| 28-May-2026 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0 | 0 |
| 27-May-2026 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0 | 0 |
| 26-May-2026 | 5,225.00 | 5,275.00 | 4,990.00 | 5,050.00 | 203,900 | 0 |
| 25-May-2026 | 5,200.00 | 5,300.00 | 5,050.00 | 5,225.00 | 120,700 | 0 |
| 22-May-2026 | 4,820.00 | 5,325.00 | 4,780.00 | 5,100.00 | 154,600 | 0 |
| 21-May-2026 | 5,100.00 | 5,100.00 | 4,810.00 | 4,810.00 | 183,200 | 0 |
| 20-May-2026 | 5,300.00 | 5,375.00 | 5,075.00 | 5,100.00 | 254,300 | 0 |
| 19-May-2026 | 5,900.00 | 5,900.00 | 5,275.00 | 5,300.00 | 233,700 | 0 |
| 18-May-2026 | 6,200.00 | 6,200.00 | 5,800.00 | 5,900.00 | 151,600 | 0 |
| 15-May-2026 | 6,225.00 | 6,225.00 | 6,225.00 | 6,225.00 | 0 | 0 |
| 14-May-2026 | 6,225.00 | 6,225.00 | 6,225.00 | 6,225.00 | 0 | 0 |
| 13-May-2026 | 6,300.00 | 6,300.00 | 6,000.00 | 6,225.00 | 91,700 | 0 |
| 12-May-2026 | 6,275.00 | 6,375.00 | 6,100.00 | 6,375.00 | 104,800 | 0 |
| 11-May-2026 | 6,200.00 | 6,225.00 | 5,925.00 | 6,225.00 | 155,600 | 0 |
| 08-May-2026 | 6,225.00 | 6,325.00 | 6,100.00 | 6,125.00 | 152,400 | 0 |
| 07-May-2026 | 6,400.00 | 6,575.00 | 6,225.00 | 6,225.00 | 144,700 | 0 |
| 06-May-2026 | 6,450.00 | 6,450.00 | 6,350.00 | 6,400.00 | 53,700 | 0 |
| 05-May-2026 | 6,500.00 | 6,550.00 | 6,275.00 | 6,375.00 | 242,300 | 0 |
| 04-May-2026 | 6,200.00 | 6,550.00 | 6,200.00 | 6,475.00 | 283,900 | 0 |
| 30-Apr-2026 | 6,600.00 | 6,600.00 | 5,925.00 | 6,150.00 | 328,600 | 0 |
| 29-Apr-2026 | 6,850.00 | 6,975.00 | 6,575.00 | 6,600.00 | 258,100 | 0 |
| 28-Apr-2026 | 6,325.00 | 6,875.00 | 6,325.00 | 6,800.00 | 442,600 | 0 |
| 27-Apr-2026 | 6,225.00 | 6,475.00 | 6,175.00 | 6,300.00 | 314,200 | 0 |
| 24-Apr-2026 | 6,175.00 | 6,525.00 | 6,075.00 | 6,175.00 | 565,200 | 0 |
| 23-Apr-2026 | 6,075.00 | 6,200.00 | 5,950.00 | 6,125.00 | 297,700 | 0 |
| 22-Apr-2026 | 5,825.00 | 6,150.00 | 5,825.00 | 6,025.00 | 368,900 | 0 |
| 21-Apr-2026 | 5,725.00 | 5,900.00 | 5,600.00 | 5,825.00 | 290,100 | 0 |
| 20-Apr-2026 | 5,550.00 | 5,825.00 | 5,550.00 | 5,725.00 | 242,900 | 0 |
| 17-Apr-2026 | 5,475.00 | 5,600.00 | 5,300.00 | 5,550.00 | 245,800 | 0 |
| 16-Apr-2026 | 5,325.00 | 5,700.00 | 5,325.00 | 5,450.00 | 212,100 | 0 |
| 15-Apr-2026 | 5,350.00 | 5,375.00 | 5,200.00 | 5,300.00 | 134,200 | 0 |
| 14-Apr-2026 | 5,150.00 | 5,500.00 | 5,150.00 | 5,300.00 | 336,700 | 0 |
| 13-Apr-2026 | 5,000.00 | 5,200.00 | 4,910.00 | 5,125.00 | 161,900 | 0 |
| 10-Apr-2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,050.00 | 71,900 | 0 |
| 09-Apr-2026 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 29,400 | 0 |
| 08-Apr-2026 | 4,970.00 | 5,075.00 | 4,920.00 | 5,000.00 | 44,300 | 0 |
| 07-Apr-2026 | 4,990.00 | 5,100.00 | 4,950.00 | 4,980.00 | 29,700 | 0 |
| 06-Apr-2026 | 4,900.00 | 5,250.00 | 4,850.00 | 4,980.00 | 101,100 | 0 |
| 02-Apr-2026 | 5,025.00 | 5,100.00 | 5,000.00 | 5,000.00 | 138,100 | 0 |
| 01-Apr-2026 | 5,275.00 | 5,350.00 | 4,850.00 | 5,025.00 | 345,800 | 0 |
| 31-Mar-2026 | 5,100.00 | 5,100.00 | 4,750.00 | 5,100.00 | 406,900 | 0 |
| 30-Mar-2026 | 4,990.00 | 4,990.00 | 4,670.00 | 4,840.00 | 269,000 | 0 |
| 27-Mar-2026 | 4,930.00 | 4,990.00 | 4,830.00 | 4,990.00 | 61,100 | 0 |
| 26-Mar-2026 | 4,950.00 | 4,990.00 | 4,900.00 | 4,940.00 | 74,300 | 0 |
| 25-Mar-2026 | 4,960.00 | 4,990.00 | 4,660.00 | 4,940.00 | 395,200 | 0 |
| 17-Mar-2026 | 4,900.00 | 5,075.00 | 4,800.00 | 4,960.00 | 362,500 | 0 |
| 16-Mar-2026 | 5,325.00 | 5,325.00 | 4,760.00 | 4,900.00 | 286,400 | 0 |
| 13-Mar-2026 | 5,475.00 | 5,525.00 | 5,000.00 | 5,300.00 | 315,400 | 0 |
| 12-Mar-2026 | 5,525.00 | 5,525.00 | 5,275.00 | 5,450.00 | 108,100 | 0 |
| 11-Mar-2026 | 5,525.00 | 5,650.00 | 5,300.00 | 5,475.00 | 117,700 | 0 |
| 10-Mar-2026 | 5,450.00 | 5,725.00 | 5,300.00 | 5,500.00 | 1,382,700 | 0 |
| 09-Mar-2026 | 5,550.00 | 5,850.00 | 5,325.00 | 5,425.00 | 228,000 | 0 |
| 06-Mar-2026 | 5,750.00 | 5,800.00 | 5,500.00 | 5,550.00 | 163,800 | 0 |
| 05-Mar-2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,750.00 | 37,000 | 0 |