| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 04-Mar-2026 | 6,075.00 | 6,100.00 | 5,625.00 | 5,700.00 | 116,900 | 0 |
| 03-Mar-2026 | 5,775.00 | 6,025.00 | 5,500.00 | 5,975.00 | 466,200 | 0 |
| 02-Mar-2026 | 5,550.00 | 5,550.00 | 5,300.00 | 5,450.00 | 149,200 | 0 |
| 27-Feb-2026 | 5,600.00 | 5,650.00 | 5,450.00 | 5,650.00 | 43,700 | 0 |
| 26-Feb-2026 | 5,725.00 | 5,850.00 | 5,375.00 | 5,600.00 | 196,900 | 0 |
| 25-Feb-2026 | 5,700.00 | 5,850.00 | 5,575.00 | 5,725.00 | 69,600 | 0 |
| 24-Feb-2026 | 6,000.00 | 6,075.00 | 5,700.00 | 5,775.00 | 173,400 | 0 |
| 23-Feb-2026 | 5,825.00 | 6,000.00 | 5,800.00 | 5,950.00 | 372,900 | 0 |
| 20-Feb-2026 | 5,550.00 | 6,325.00 | 5,500.00 | 5,775.00 | 739,700 | 0 |
| 19-Feb-2026 | 5,575.00 | 5,600.00 | 5,500.00 | 5,525.00 | 79,300 | 0 |
| 18-Feb-2026 | 5,600.00 | 5,700.00 | 5,475.00 | 5,550.00 | 361,700 | 0 |
| 13-Feb-2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 72,400 | 0 |
| 12-Feb-2026 | 5,700.00 | 5,750.00 | 5,550.00 | 5,575.00 | 241,700 | 0 |
| 11-Feb-2026 | 5,725.00 | 5,950.00 | 5,600.00 | 5,700.00 | 97,800 | 0 |
| 10-Feb-2026 | 5,575.00 | 5,600.00 | 5,500.00 | 5,600.00 | 193,700 | 0 |
| 09-Feb-2026 | 5,550.00 | 5,625.00 | 5,500.00 | 5,575.00 | 412,800 | 0 |
| 06-Feb-2026 | 5,550.00 | 5,700.00 | 5,250.00 | 5,500.00 | 194,700 | 0 |
| 05-Feb-2026 | 5,500.00 | 5,800.00 | 5,450.00 | 5,600.00 | 448,400 | 0 |
| 04-Feb-2026 | 5,750.00 | 5,750.00 | 5,300.00 | 5,500.00 | 275,200 | 0 |
| 03-Feb-2026 | 5,500.00 | 5,675.00 | 5,200.00 | 5,550.00 | 470,300 | 0 |
| 02-Feb-2026 | 6,400.00 | 6,400.00 | 5,350.00 | 5,375.00 | 1,279,400 | 0 |
| 30-Jan-2026 | 5,600.00 | 6,275.00 | 5,500.00 | 6,275.00 | 646,400 | 0 |
| 29-Jan-2026 | 5,400.00 | 6,000.00 | 4,590.00 | 5,575.00 | 639,600 | 0 |
| 28-Jan-2026 | 6,150.00 | 6,150.00 | 5,300.00 | 5,400.00 | 722,100 | 0 |
| 27-Jan-2026 | 5,800.00 | 6,600.00 | 5,625.00 | 6,175.00 | 2,169,900 | 0 |
| 26-Jan-2026 | 5,600.00 | 5,600.00 | 5,450.00 | 5,500.00 | 78,700 | 0 |
| 23-Jan-2026 | 5,675.00 | 5,675.00 | 5,250.00 | 5,600.00 | 130,400 | 0 |
| 22-Jan-2026 | 5,500.00 | 5,775.00 | 5,500.00 | 5,675.00 | 207,500 | 0 |
| 21-Jan-2026 | 5,675.00 | 5,700.00 | 5,325.00 | 5,500.00 | 179,500 | 0 |
| 20-Jan-2026 | 5,750.00 | 5,800.00 | 5,650.00 | 5,675.00 | 209,300 | 0 |
| 19-Jan-2026 | 5,600.00 | 5,750.00 | 5,475.00 | 5,750.00 | 324,200 | 0 |
| 15-Jan-2026 | 5,400.00 | 5,600.00 | 5,350.00 | 5,600.00 | 562,600 | 0 |
| 14-Jan-2026 | 5,350.00 | 5,475.00 | 5,100.00 | 5,450.00 | 258,000 | 0 |
| 13-Jan-2026 | 5,075.00 | 5,325.00 | 4,950.00 | 5,300.00 | 264,100 | 0 |
| 12-Jan-2026 | 5,275.00 | 5,325.00 | 5,000.00 | 5,150.00 | 242,000 | 0 |
| 09-Jan-2026 | 5,275.00 | 5,425.00 | 5,225.00 | 5,225.00 | 400,500 | 0 |
| 08-Jan-2026 | 5,050.00 | 5,300.00 | 5,050.00 | 5,175.00 | 394,600 | 0 |
| 07-Jan-2026 | 5,075.00 | 5,150.00 | 5,025.00 | 5,050.00 | 174,800 | 0 |
| 06-Jan-2026 | 5,050.00 | 5,100.00 | 5,000.00 | 5,000.00 | 233,500 | 0 |
| 05-Jan-2026 | 4,750.00 | 5,100.00 | 4,680.00 | 5,025.00 | 420,200 | 0 |
| 02-Jan-2026 | 4,770.00 | 4,780.00 | 4,680.00 | 4,750.00 | 67,900 | 0 |
| 30-Dec-2025 | 4,700.00 | 4,780.00 | 4,640.00 | 4,770.00 | 87,900 | 0 |
| 29-Dec-2025 | 4,770.00 | 4,770.00 | 4,640.00 | 4,700.00 | 58,900 | 0 |
| 24-Dec-2025 | 4,660.00 | 4,770.00 | 4,600.00 | 4,770.00 | 85,900 | 0 |
| 23-Dec-2025 | 4,720.00 | 4,720.00 | 4,640.00 | 4,650.00 | 70,900 | 0 |
| 22-Dec-2025 | 4,800.00 | 4,800.00 | 4,700.00 | 4,720.00 | 32,600 | 0 |
| 19-Dec-2025 | 4,810.00 | 4,810.00 | 4,700.00 | 4,800.00 | 86,700 | 0 |
| 18-Dec-2025 | 4,800.00 | 4,900.00 | 4,710.00 | 4,810.00 | 64,600 | 0 |
| 17-Dec-2025 | 4,770.00 | 4,800.00 | 4,700.00 | 4,770.00 | 29,400 | 0 |
| 16-Dec-2025 | 4,820.00 | 4,880.00 | 4,670.00 | 4,770.00 | 138,600 | 0 |
| 15-Dec-2025 | 4,700.00 | 4,850.00 | 4,590.00 | 4,670.00 | 100,300 | 0 |
| 12-Dec-2025 | 4,720.00 | 4,740.00 | 4,630.00 | 4,690.00 | 57,500 | 0 |
| 11-Dec-2025 | 4,780.00 | 4,840.00 | 4,650.00 | 4,720.00 | 170,400 | 0 |