| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 7,450.00 | 7,500.00 | 6,950.00 | 7,050.00 | 6,851,700 | 0 |
| 18-May-2026 | 7,900.00 | 7,900.00 | 7,000.00 | 7,450.00 | 13,780,100 | 0 |
| 15-May-2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 | 0 |
| 14-May-2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 | 0 |
| 13-May-2026 | 7,550.00 | 8,075.00 | 7,525.00 | 8,000.00 | 3,251,200 | 0 |
| 12-May-2026 | 8,325.00 | 8,350.00 | 7,700.00 | 8,075.00 | 5,559,000 | 0 |
| 11-May-2026 | 8,375.00 | 8,450.00 | 8,150.00 | 8,275.00 | 1,609,700 | 0 |
| 08-May-2026 | 8,575.00 | 8,600.00 | 8,375.00 | 8,375.00 | 1,057,000 | 0 |
| 07-May-2026 | 8,700.00 | 8,775.00 | 8,425.00 | 8,575.00 | 1,720,400 | 0 |
| 06-May-2026 | 8,525.00 | 8,725.00 | 8,525.00 | 8,575.00 | 939,300 | 0 |
| 05-May-2026 | 8,850.00 | 8,875.00 | 8,475.00 | 8,500.00 | 890,600 | 0 |
| 04-May-2026 | 8,750.00 | 8,900.00 | 8,750.00 | 8,850.00 | 1,142,200 | 0 |
| 30-Apr-2026 | 8,600.00 | 8,950.00 | 8,575.00 | 8,650.00 | 1,497,800 | 0 |
| 29-Apr-2026 | 8,575.00 | 8,700.00 | 8,425.00 | 8,525.00 | 1,082,800 | 0 |
| 28-Apr-2026 | 8,775.00 | 8,900.00 | 8,575.00 | 8,575.00 | 677,900 | 0 |
| 27-Apr-2026 | 8,775.00 | 8,925.00 | 8,750.00 | 8,775.00 | 799,700 | 0 |
| 24-Apr-2026 | 8,950.00 | 8,950.00 | 8,650.00 | 8,775.00 | 1,011,700 | 0 |
| 23-Apr-2026 | 8,950.00 | 9,200.00 | 8,825.00 | 8,900.00 | 2,119,700 | 0 |
| 22-Apr-2026 | 9,100.00 | 9,100.00 | 8,850.00 | 8,900.00 | 1,019,800 | 0 |
| 21-Apr-2026 | 8,950.00 | 9,100.00 | 8,875.00 | 9,025.00 | 747,100 | 0 |
| 20-Apr-2026 | 8,925.00 | 9,100.00 | 8,850.00 | 8,950.00 | 1,256,600 | 0 |
| 17-Apr-2026 | 9,250.00 | 9,275.00 | 8,800.00 | 8,875.00 | 1,903,500 | 0 |
| 16-Apr-2026 | 9,325.00 | 9,425.00 | 9,100.00 | 9,125.00 | 1,295,000 | 0 |
| 15-Apr-2026 | 9,450.00 | 9,700.00 | 9,225.00 | 9,300.00 | 5,129,800 | 0 |
| 14-Apr-2026 | 9,700.00 | 10,000.00 | 9,425.00 | 9,450.00 | 3,289,500 | 0 |
| 13-Apr-2026 | 9,275.00 | 9,650.00 | 8,925.00 | 9,650.00 | 5,817,400 | 0 |
| 10-Apr-2026 | 9,375.00 | 9,475.00 | 9,150.00 | 9,300.00 | 1,582,500 | 0 |
| 09-Apr-2026 | 9,325.00 | 9,350.00 | 9,125.00 | 9,300.00 | 1,401,600 | 0 |
| 08-Apr-2026 | 9,000.00 | 9,325.00 | 8,900.00 | 9,325.00 | 2,099,800 | 0 |
| 07-Apr-2026 | 8,650.00 | 8,975.00 | 8,500.00 | 8,825.00 | 1,370,600 | 0 |
| 06-Apr-2026 | 8,375.00 | 8,825.00 | 8,350.00 | 8,600.00 | 1,264,600 | 0 |
| 02-Apr-2026 | 8,850.00 | 8,850.00 | 8,400.00 | 8,400.00 | 3,181,800 | 0 |
| 01-Apr-2026 | 9,500.00 | 9,600.00 | 8,875.00 | 8,900.00 | 2,884,300 | 0 |
| 31-Mar-2026 | 9,050.00 | 9,350.00 | 8,800.00 | 8,900.00 | 2,183,900 | 0 |
| 30-Mar-2026 | 8,700.00 | 9,275.00 | 8,575.00 | 9,050.00 | 2,138,900 | 0 |
| 27-Mar-2026 | 9,075.00 | 9,300.00 | 8,825.00 | 8,850.00 | 1,197,700 | 0 |
| 26-Mar-2026 | 9,375.00 | 9,400.00 | 9,075.00 | 9,075.00 | 2,241,100 | 0 |
| 25-Mar-2026 | 8,825.00 | 9,350.00 | 8,600.00 | 9,300.00 | 2,809,700 | 0 |
| 17-Mar-2026 | 8,700.00 | 9,125.00 | 8,700.00 | 9,050.00 | 2,605,500 | 0 |
| 16-Mar-2026 | 8,600.00 | 8,600.00 | 8,150.00 | 8,500.00 | 1,537,200 | 0 |
| 13-Mar-2026 | 8,625.00 | 8,975.00 | 8,375.00 | 8,600.00 | 2,367,100 | 0 |
| 12-Mar-2026 | 8,875.00 | 9,125.00 | 8,625.00 | 8,725.00 | 1,701,100 | 0 |
| 11-Mar-2026 | 9,500.00 | 9,800.00 | 8,925.00 | 8,925.00 | 2,464,800 | 0 |
| 10-Mar-2026 | 9,200.00 | 9,625.00 | 8,850.00 | 9,550.00 | 5,636,000 | 0 |
| 09-Mar-2026 | 8,575.00 | 8,925.00 | 8,150.00 | 8,725.00 | 6,475,100 | 0 |
| 06-Mar-2026 | 9,975.00 | 9,975.00 | 9,275.00 | 9,275.00 | 4,209,600 | 0 |
| 05-Mar-2026 | 10,100.00 | 10,350.00 | 9,850.00 | 10,025.00 | 8,419,400 | 0 |
| 04-Mar-2026 | 10,300.00 | 10,300.00 | 9,200.00 | 9,375.00 | 8,903,000 | 0 |
| 03-Mar-2026 | 11,150.00 | 11,150.00 | 10,500.00 | 10,550.00 | 3,245,400 | 0 |
| 02-Mar-2026 | 10,350.00 | 11,300.00 | 9,900.00 | 11,200.00 | 9,058,200 | 0 |
| 27-Feb-2026 | 10,400.00 | 11,125.00 | 10,000.00 | 11,000.00 | 9,868,900 | 0 |
| 26-Feb-2026 | 9,250.00 | 10,975.00 | 9,050.00 | 10,975.00 | 33,068,100 | 0 |
| 25-Feb-2026 | 7,650.00 | 9,150.00 | 7,650.00 | 9,150.00 | 18,450,400 | 0 |
| 24-Feb-2026 | 7,600.00 | 7,675.00 | 7,475.00 | 7,625.00 | 1,349,100 | 0 |
| 23-Feb-2026 | 7,350.00 | 7,650.00 | 7,300.00 | 7,525.00 | 1,492,400 | 0 |
| 20-Feb-2026 | 7,450.00 | 7,475.00 | 7,200.00 | 7,300.00 | 1,446,400 | 0 |
| 19-Feb-2026 | 7,225.00 | 7,475.00 | 7,225.00 | 7,400.00 | 1,776,900 | 0 |
| 18-Feb-2026 | 7,300.00 | 7,300.00 | 7,150.00 | 7,200.00 | 1,019,200 | 0 |
| 13-Feb-2026 | 7,275.00 | 7,425.00 | 7,200.00 | 7,275.00 | 1,663,700 | 0 |
| 12-Feb-2026 | 7,300.00 | 7,350.00 | 7,250.00 | 7,300.00 | 1,322,500 | 0 |
| 11-Feb-2026 | 7,175.00 | 7,300.00 | 6,975.00 | 7,250.00 | 1,777,800 | 0 |
| 10-Feb-2026 | 7,150.00 | 7,225.00 | 7,100.00 | 7,175.00 | 549,800 | 0 |
| 09-Feb-2026 | 7,200.00 | 7,275.00 | 7,100.00 | 7,150.00 | 1,110,600 | 0 |
| 06-Feb-2026 | 7,150.00 | 7,150.00 | 6,975.00 | 7,025.00 | 1,184,000 | 0 |
| 05-Feb-2026 | 7,100.00 | 7,350.00 | 7,075.00 | 7,200.00 | 2,866,000 | 0 |
| 04-Feb-2026 | 6,950.00 | 7,000.00 | 6,800.00 | 6,850.00 | 1,234,000 | 0 |
| 03-Feb-2026 | 6,625.00 | 6,950.00 | 6,575.00 | 6,800.00 | 2,408,500 | 0 |
| 02-Feb-2026 | 7,300.00 | 7,300.00 | 6,500.00 | 6,600.00 | 3,367,100 | 0 |
| 30-Jan-2026 | 7,400.00 | 7,400.00 | 7,125.00 | 7,300.00 | 1,518,400 | 0 |
| 29-Jan-2026 | 7,300.00 | 7,425.00 | 6,450.00 | 7,200.00 | 4,219,700 | 0 |
| 28-Jan-2026 | 7,900.00 | 7,900.00 | 7,300.00 | 7,575.00 | 5,722,000 | 0 |
| 27-Jan-2026 | 8,025.00 | 8,150.00 | 7,950.00 | 8,125.00 | 1,067,500 | 0 |
| 26-Jan-2026 | 8,100.00 | 8,125.00 | 7,950.00 | 8,000.00 | 1,171,100 | 0 |
| 23-Jan-2026 | 8,350.00 | 8,375.00 | 8,000.00 | 8,100.00 | 1,916,800 | 0 |
| 22-Jan-2026 | 8,100.00 | 8,375.00 | 8,025.00 | 8,275.00 | 4,116,200 | 0 |
| 21-Jan-2026 | 8,050.00 | 8,050.00 | 7,800.00 | 8,000.00 | 1,470,600 | 0 |
| 20-Jan-2026 | 7,950.00 | 8,125.00 | 7,900.00 | 8,050.00 | 1,671,100 | 0 |
| 19-Jan-2026 | 7,900.00 | 7,950.00 | 7,700.00 | 7,900.00 | 1,678,300 | 0 |
| 15-Jan-2026 | 8,125.00 | 8,125.00 | 7,875.00 | 7,900.00 | 1,966,200 | 0 |
| 14-Jan-2026 | 8,150.00 | 8,250.00 | 8,050.00 | 8,100.00 | 1,539,200 | 0 |
| 13-Jan-2026 | 8,000.00 | 8,300.00 | 8,000.00 | 8,125.00 | 2,588,400 | 0 |
| 12-Jan-2026 | 7,900.00 | 8,225.00 | 7,800.00 | 7,975.00 | 2,819,700 | 0 |
| 09-Jan-2026 | 8,100.00 | 8,125.00 | 7,850.00 | 7,875.00 | 1,420,300 | 0 |
| 08-Jan-2026 | 7,800.00 | 8,125.00 | 7,800.00 | 8,000.00 | 2,713,500 | 0 |
| 07-Jan-2026 | 7,875.00 | 8,150.00 | 7,750.00 | 7,825.00 | 3,566,800 | 0 |
| 06-Jan-2026 | 7,475.00 | 7,900.00 | 7,400.00 | 7,875.00 | 3,819,600 | 0 |
| 05-Jan-2026 | 7,325.00 | 7,450.00 | 7,250.00 | 7,400.00 | 1,415,400 | 0 |
| 02-Jan-2026 | 7,275.00 | 7,400.00 | 7,200.00 | 7,325.00 | 718,200 | 0 |
| 30-Dec-2025 | 7,250.00 | 7,400.00 | 7,225.00 | 7,275.00 | 922,700 | 0 |
| 29-Dec-2025 | 7,250.00 | 7,325.00 | 7,175.00 | 7,250.00 | 1,070,500 | 0 |
| 24-Dec-2025 | 7,150.00 | 7,250.00 | 7,000.00 | 7,250.00 | 962,800 | 0 |
| 23-Dec-2025 | 7,150.00 | 7,150.00 | 7,025.00 | 7,075.00 | 535,800 | 0 |
| 22-Dec-2025 | 7,175.00 | 7,175.00 | 7,075.00 | 7,150.00 | 632,200 | 0 |
| 19-Dec-2025 | 7,000.00 | 7,175.00 | 6,975.00 | 7,175.00 | 655,900 | 0 |
| 18-Dec-2025 | 7,050.00 | 7,125.00 | 7,000.00 | 7,000.00 | 1,009,700 | 0 |
| 17-Dec-2025 | 7,100.00 | 7,175.00 | 7,050.00 | 7,050.00 | 690,300 | 0 |
| 16-Dec-2025 | 7,100.00 | 7,150.00 | 7,075.00 | 7,075.00 | 626,700 | 0 |
| 15-Dec-2025 | 7,125.00 | 7,200.00 | 6,975.00 | 7,150.00 | 1,250,300 | 0 |
| 12-Dec-2025 | 7,000.00 | 7,175.00 | 6,975.00 | 7,100.00 | 1,149,100 | 0 |
| 11-Dec-2025 | 7,025.00 | 7,150.00 | 6,950.00 | 6,950.00 | 2,086,400 | 0 |