| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 3,700.00 | 3,790.00 | 3,660.00 | 3,660.00 | 51,677,800 | 0 |
| 15-May-2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 | 0 |
| 14-May-2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 | 0 |
| 13-May-2026 | 4,300.00 | 4,610.00 | 4,300.00 | 4,300.00 | 75,247,700 | 0 |
| 12-May-2026 | 5,000.00 | 5,375.00 | 5,000.00 | 5,050.00 | 24,051,100 | 0 |
| 11-May-2026 | 5,550.00 | 5,625.00 | 5,050.00 | 5,050.00 | 22,948,700 | 0 |
| 08-May-2026 | 5,775.00 | 5,850.00 | 5,500.00 | 5,500.00 | 16,048,400 | 0 |
| 07-May-2026 | 6,575.00 | 6,725.00 | 5,675.00 | 5,725.00 | 46,448,500 | 0 |
| 06-May-2026 | 6,175.00 | 6,700.00 | 6,175.00 | 6,375.00 | 39,270,600 | 0 |
| 05-May-2026 | 5,025.00 | 6,075.00 | 4,990.00 | 6,075.00 | 25,884,800 | 0 |
| 04-May-2026 | 5,500.00 | 5,650.00 | 5,075.00 | 5,075.00 | 11,073,000 | 0 |
| 30-Apr-2026 | 5,325.00 | 5,375.00 | 5,000.00 | 5,300.00 | 11,335,200 | 0 |
| 29-Apr-2026 | 5,600.00 | 5,600.00 | 5,225.00 | 5,300.00 | 9,186,400 | 0 |
| 28-Apr-2026 | 5,750.00 | 5,925.00 | 5,500.00 | 5,550.00 | 8,598,000 | 0 |
| 27-Apr-2026 | 6,000.00 | 6,300.00 | 5,750.00 | 5,750.00 | 6,943,800 | 0 |
| 24-Apr-2026 | 6,150.00 | 6,300.00 | 5,925.00 | 6,000.00 | 9,006,500 | 0 |
| 23-Apr-2026 | 6,225.00 | 6,250.00 | 6,050.00 | 6,150.00 | 4,682,700 | 0 |
| 22-Apr-2026 | 6,475.00 | 6,475.00 | 6,175.00 | 6,175.00 | 8,184,300 | 0 |
| 21-Apr-2026 | 6,100.00 | 6,575.00 | 5,925.00 | 6,300.00 | 26,289,300 | 0 |
| 20-Apr-2026 | 6,300.00 | 6,350.00 | 6,050.00 | 6,075.00 | 10,324,000 | 0 |
| 17-Apr-2026 | 6,250.00 | 6,550.00 | 6,175.00 | 6,200.00 | 11,619,000 | 0 |
| 16-Apr-2026 | 6,350.00 | 6,575.00 | 6,150.00 | 6,250.00 | 14,961,300 | 0 |
| 15-Apr-2026 | 6,725.00 | 6,800.00 | 6,275.00 | 6,300.00 | 19,406,100 | 0 |
| 14-Apr-2026 | 6,625.00 | 6,725.00 | 6,500.00 | 6,550.00 | 25,960,000 | 0 |
| 13-Apr-2026 | 5,925.00 | 6,800.00 | 5,700.00 | 6,475.00 | 43,201,900 | 0 |
| 10-Apr-2026 | 5,250.00 | 6,225.00 | 5,250.00 | 6,075.00 | 47,930,900 | 0 |
| 09-Apr-2026 | 4,470.00 | 5,275.00 | 4,370.00 | 5,200.00 | 36,657,800 | 0 |
| 08-Apr-2026 | 4,370.00 | 4,560.00 | 4,260.00 | 4,480.00 | 13,392,800 | 0 |
| 07-Apr-2026 | 4,070.00 | 4,340.00 | 4,050.00 | 4,180.00 | 10,972,400 | 0 |
| 06-Apr-2026 | 4,100.00 | 4,170.00 | 3,910.00 | 3,990.00 | 11,265,200 | 0 |
| 02-Apr-2026 | 4,580.00 | 4,580.00 | 4,170.00 | 4,170.00 | 11,758,900 | 0 |
| 01-Apr-2026 | 4,640.00 | 4,730.00 | 4,570.00 | 4,580.00 | 9,562,200 | 0 |
| 31-Mar-2026 | 4,790.00 | 4,800.00 | 4,510.00 | 4,750.00 | 12,828,300 | 0 |
| 30-Mar-2026 | 4,900.00 | 4,920.00 | 4,750.00 | 4,750.00 | 7,364,300 | 0 |
| 27-Mar-2026 | 4,950.00 | 5,025.00 | 4,830.00 | 5,025.00 | 7,430,200 | 0 |
| 26-Mar-2026 | 5,250.00 | 5,250.00 | 4,940.00 | 4,940.00 | 5,732,200 | 0 |
| 25-Mar-2026 | 5,075.00 | 5,300.00 | 5,025.00 | 5,250.00 | 13,629,500 | 0 |
| 17-Mar-2026 | 5,150.00 | 5,425.00 | 5,025.00 | 5,125.00 | 11,349,900 | 0 |
| 16-Mar-2026 | 5,425.00 | 5,425.00 | 5,050.00 | 5,150.00 | 11,270,400 | 0 |
| 13-Mar-2026 | 5,750.00 | 5,800.00 | 5,450.00 | 5,450.00 | 7,326,100 | 0 |
| 12-Mar-2026 | 5,775.00 | 5,975.00 | 5,700.00 | 5,750.00 | 7,533,600 | 0 |
| 11-Mar-2026 | 5,825.00 | 5,900.00 | 5,700.00 | 5,700.00 | 4,012,200 | 0 |
| 10-Mar-2026 | 6,250.00 | 6,300.00 | 5,750.00 | 5,750.00 | 9,105,100 | 0 |
| 09-Mar-2026 | 6,150.00 | 6,450.00 | 5,575.00 | 6,000.00 | 22,748,700 | 0 |
| 06-Mar-2026 | 5,400.00 | 6,325.00 | 5,275.00 | 6,325.00 | 20,493,600 | 0 |
| 05-Mar-2026 | 5,475.00 | 5,525.00 | 5,300.00 | 5,375.00 | 15,335,400 | 0 |
| 04-Mar-2026 | 5,550.00 | 5,725.00 | 5,175.00 | 5,350.00 | 21,333,300 | 0 |
| 03-Mar-2026 | 6,050.00 | 6,125.00 | 5,825.00 | 5,825.00 | 10,687,500 | 0 |
| 02-Mar-2026 | 6,525.00 | 6,525.00 | 5,975.00 | 5,975.00 | 13,373,700 | 0 |
| 27-Feb-2026 | 6,900.00 | 6,950.00 | 6,700.00 | 6,700.00 | 19,104,200 | 0 |
| 26-Feb-2026 | 6,975.00 | 7,100.00 | 6,875.00 | 6,950.00 | 7,646,400 | 0 |
| 25-Feb-2026 | 7,150.00 | 7,200.00 | 6,925.00 | 6,925.00 | 5,659,000 | 0 |
| 24-Feb-2026 | 7,200.00 | 7,275.00 | 7,000.00 | 7,200.00 | 9,446,100 | 0 |
| 23-Feb-2026 | 6,800.00 | 7,250.00 | 6,775.00 | 7,150.00 | 12,243,300 | 0 |
| 20-Feb-2026 | 6,775.00 | 6,800.00 | 6,650.00 | 6,725.00 | 5,921,800 | 0 |
| 19-Feb-2026 | 6,975.00 | 6,975.00 | 6,775.00 | 6,775.00 | 7,132,000 | 0 |
| 18-Feb-2026 | 7,075.00 | 7,150.00 | 6,850.00 | 6,900.00 | 10,508,100 | 0 |
| 13-Feb-2026 | 7,225.00 | 7,225.00 | 6,950.00 | 7,075.00 | 11,842,800 | 0 |
| 12-Feb-2026 | 7,375.00 | 7,400.00 | 7,225.00 | 7,225.00 | 5,596,500 | 0 |
| 11-Feb-2026 | 7,200.00 | 7,375.00 | 7,150.00 | 7,325.00 | 12,774,400 | 0 |
| 10-Feb-2026 | 7,100.00 | 7,250.00 | 7,075.00 | 7,200.00 | 6,770,000 | 0 |
| 09-Feb-2026 | 7,125.00 | 7,200.00 | 7,000.00 | 7,100.00 | 4,907,200 | 0 |
| 06-Feb-2026 | 7,200.00 | 7,200.00 | 6,925.00 | 7,100.00 | 11,713,600 | 0 |
| 05-Feb-2026 | 6,900.00 | 7,250.00 | 6,850.00 | 7,250.00 | 17,570,700 | 0 |
| 04-Feb-2026 | 6,425.00 | 7,025.00 | 6,425.00 | 6,850.00 | 17,508,300 | 0 |
| 03-Feb-2026 | 5,775.00 | 6,600.00 | 5,300.00 | 6,525.00 | 21,784,200 | 0 |
| 02-Feb-2026 | 6,450.00 | 6,450.00 | 5,600.00 | 5,900.00 | 8,051,700 | 0 |
| 30-Jan-2026 | 6,300.00 | 6,450.00 | 6,200.00 | 6,450.00 | 10,070,200 | 0 |
| 29-Jan-2026 | 6,350.00 | 6,500.00 | 5,650.00 | 6,300.00 | 21,595,600 | 0 |
| 28-Jan-2026 | 6,700.00 | 6,825.00 | 6,075.00 | 6,600.00 | 14,906,300 | 0 |
| 27-Jan-2026 | 6,750.00 | 7,000.00 | 6,650.00 | 7,000.00 | 6,585,400 | 0 |
| 26-Jan-2026 | 6,725.00 | 6,800.00 | 6,550.00 | 6,800.00 | 5,886,800 | 0 |
| 23-Jan-2026 | 6,850.00 | 6,875.00 | 6,650.00 | 6,650.00 | 6,038,600 | 0 |
| 22-Jan-2026 | 7,000.00 | 7,050.00 | 6,825.00 | 6,825.00 | 7,481,000 | 0 |
| 21-Jan-2026 | 7,000.00 | 7,000.00 | 6,850.00 | 7,000.00 | 6,237,200 | 0 |
| 20-Jan-2026 | 7,000.00 | 7,000.00 | 6,875.00 | 7,000.00 | 5,409,700 | 0 |
| 19-Jan-2026 | 6,650.00 | 7,000.00 | 6,650.00 | 7,000.00 | 12,336,500 | 0 |
| 15-Jan-2026 | 6,550.00 | 6,750.00 | 6,550.00 | 6,675.00 | 6,835,800 | 0 |
| 14-Jan-2026 | 6,600.00 | 6,725.00 | 6,575.00 | 6,575.00 | 7,729,600 | 0 |
| 13-Jan-2026 | 6,500.00 | 6,700.00 | 6,325.00 | 6,700.00 | 10,064,900 | 0 |
| 12-Jan-2026 | 6,725.00 | 6,725.00 | 6,450.00 | 6,500.00 | 12,090,700 | 0 |
| 09-Jan-2026 | 6,825.00 | 6,850.00 | 6,700.00 | 6,725.00 | 7,277,000 | 0 |
| 08-Jan-2026 | 6,875.00 | 6,950.00 | 6,775.00 | 6,775.00 | 8,091,400 | 0 |
| 07-Jan-2026 | 7,050.00 | 7,075.00 | 6,825.00 | 6,850.00 | 14,328,700 | 0 |
| 06-Jan-2026 | 7,100.00 | 7,100.00 | 7,025.00 | 7,050.00 | 6,019,300 | 0 |
| 05-Jan-2026 | 7,125.00 | 7,125.00 | 7,000.00 | 7,125.00 | 6,612,300 | 0 |
| 02-Jan-2026 | 7,100.00 | 7,150.00 | 7,000.00 | 7,125.00 | 5,625,500 | 0 |
| 30-Dec-2025 | 7,050.00 | 7,075.00 | 7,000.00 | 7,000.00 | 4,059,600 | 0 |
| 29-Dec-2025 | 7,025.00 | 7,075.00 | 7,000.00 | 7,025.00 | 2,571,800 | 0 |
| 24-Dec-2025 | 7,000.00 | 7,075.00 | 7,000.00 | 7,000.00 | 2,719,800 | 0 |
| 23-Dec-2025 | 7,075.00 | 7,100.00 | 7,000.00 | 7,000.00 | 3,351,200 | 0 |
| 22-Dec-2025 | 7,150.00 | 7,175.00 | 7,050.00 | 7,050.00 | 3,809,900 | 0 |
| 19-Dec-2025 | 7,025.00 | 7,175.00 | 7,000.00 | 7,175.00 | 12,160,500 | 0 |
| 18-Dec-2025 | 7,050.00 | 7,125.00 | 7,000.00 | 7,000.00 | 5,669,000 | 0 |
| 17-Dec-2025 | 7,175.00 | 7,200.00 | 7,050.00 | 7,050.00 | 4,200,800 | 0 |
| 16-Dec-2025 | 7,150.00 | 7,175.00 | 7,075.00 | 7,175.00 | 5,749,000 | 0 |
| 15-Dec-2025 | 7,050.00 | 7,250.00 | 7,050.00 | 7,050.00 | 8,395,000 | 0 |
| 12-Dec-2025 | 7,225.00 | 7,225.00 | 7,050.00 | 7,050.00 | 6,764,900 | 0 |
| 11-Dec-2025 | 7,100.00 | 7,175.00 | 7,050.00 | 7,175.00 | 7,732,000 | 0 |
| 10-Dec-2025 | 7,225.00 | 7,250.00 | 7,050.00 | 7,050.00 | 11,608,900 | 0 |