| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 26,600.00 | 26,650.00 | 25,400.00 | 25,500.00 | 3,883,000 | 0 |
| 18-May-2026 | 26,900.00 | 26,900.00 | 25,600.00 | 26,475.00 | 5,329,700 | 0 |
| 15-May-2026 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 0 | 0 |
| 14-May-2026 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 0 | 0 |
| 13-May-2026 | 27,175.00 | 27,200.00 | 26,600.00 | 26,900.00 | 2,598,700 | 0 |
| 12-May-2026 | 27,200.00 | 27,400.00 | 26,250.00 | 27,175.00 | 3,876,600 | 0 |
| 11-May-2026 | 27,575.00 | 27,800.00 | 27,175.00 | 27,175.00 | 3,776,000 | 0 |
| 08-May-2026 | 29,550.00 | 29,550.00 | 27,400.00 | 27,400.00 | 4,791,100 | 0 |
| 07-May-2026 | 29,400.00 | 29,575.00 | 29,275.00 | 29,550.00 | 1,826,700 | 0 |
| 06-May-2026 | 29,000.00 | 29,350.00 | 28,700.00 | 29,350.00 | 2,535,000 | 0 |
| 05-May-2026 | 29,100.00 | 29,175.00 | 28,750.00 | 28,750.00 | 2,598,800 | 0 |
| 04-May-2026 | 29,000.00 | 29,400.00 | 28,500.00 | 29,100.00 | 3,439,500 | 0 |
| 30-Apr-2026 | 29,975.00 | 29,975.00 | 28,500.00 | 29,050.00 | 7,029,800 | 0 |
| 29-Apr-2026 | 30,250.00 | 30,975.00 | 30,100.00 | 30,425.00 | 1,691,600 | 0 |
| 28-Apr-2026 | 30,675.00 | 30,750.00 | 30,100.00 | 30,175.00 | 2,181,700 | 0 |
| 27-Apr-2026 | 31,425.00 | 31,425.00 | 30,200.00 | 30,675.00 | 2,868,500 | 0 |
| 24-Apr-2026 | 32,500.00 | 32,500.00 | 31,650.00 | 31,850.00 | 2,912,800 | 0 |
| 23-Apr-2026 | 32,625.00 | 32,825.00 | 32,200.00 | 32,500.00 | 3,299,700 | 0 |
| 22-Apr-2026 | 32,400.00 | 32,550.00 | 32,200.00 | 32,500.00 | 3,460,500 | 0 |
| 21-Apr-2026 | 32,000.00 | 32,225.00 | 31,725.00 | 31,975.00 | 3,372,500 | 0 |
| 20-Apr-2026 | 31,750.00 | 31,775.00 | 31,450.00 | 31,600.00 | 1,659,300 | 0 |
| 17-Apr-2026 | 31,475.00 | 32,050.00 | 31,475.00 | 31,700.00 | 2,600,100 | 0 |
| 16-Apr-2026 | 31,400.00 | 31,875.00 | 31,300.00 | 31,475.00 | 3,008,600 | 0 |
| 15-Apr-2026 | 31,300.00 | 31,475.00 | 31,125.00 | 31,475.00 | 2,887,900 | 0 |
| 14-Apr-2026 | 30,600.00 | 31,400.00 | 30,600.00 | 31,300.00 | 3,921,900 | 0 |
| 13-Apr-2026 | 31,300.00 | 31,300.00 | 30,825.00 | 30,875.00 | 1,164,700 | 0 |
| 10-Apr-2026 | 30,050.00 | 31,400.00 | 30,050.00 | 31,300.00 | 5,090,400 | 0 |
| 09-Apr-2026 | 29,600.00 | 30,625.00 | 29,600.00 | 30,025.00 | 3,237,800 | 0 |
| 08-Apr-2026 | 29,800.00 | 31,125.00 | 29,700.00 | 31,100.00 | 2,841,700 | 0 |
| 07-Apr-2026 | 30,625.00 | 30,725.00 | 29,750.00 | 30,000.00 | 1,611,800 | 0 |
| 06-Apr-2026 | 30,600.00 | 30,725.00 | 30,350.00 | 30,550.00 | 955,600 | 0 |
| 02-Apr-2026 | 30,925.00 | 31,500.00 | 30,500.00 | 30,750.00 | 2,966,100 | 0 |
| 01-Apr-2026 | 31,000.00 | 31,800.00 | 30,650.00 | 30,925.00 | 5,616,400 | 0 |
| 31-Mar-2026 | 31,125.00 | 31,200.00 | 30,400.00 | 31,050.00 | 5,621,600 | 0 |
| 30-Mar-2026 | 30,825.00 | 31,450.00 | 30,300.00 | 31,125.00 | 2,942,900 | 0 |
| 27-Mar-2026 | 30,800.00 | 30,850.00 | 30,000.00 | 30,600.00 | 3,464,100 | 0 |
| 26-Mar-2026 | 30,775.00 | 30,875.00 | 30,300.00 | 30,800.00 | 4,291,000 | 0 |
| 25-Mar-2026 | 30,750.00 | 30,900.00 | 30,300.00 | 30,775.00 | 5,282,600 | 0 |
| 17-Mar-2026 | 30,000.00 | 30,250.00 | 29,725.00 | 30,000.00 | 5,571,900 | 0 |
| 16-Mar-2026 | 28,800.00 | 29,700.00 | 28,575.00 | 29,475.00 | 2,908,000 | 0 |
| 13-Mar-2026 | 29,925.00 | 29,950.00 | 29,075.00 | 29,075.00 | 2,328,200 | 0 |
| 12-Mar-2026 | 29,375.00 | 29,975.00 | 29,025.00 | 29,975.00 | 3,435,000 | 0 |
| 11-Mar-2026 | 30,425.00 | 30,425.00 | 29,000.00 | 29,000.00 | 3,405,900 | 0 |
| 10-Mar-2026 | 30,000.00 | 30,475.00 | 29,700.00 | 29,775.00 | 4,821,100 | 0 |
| 09-Mar-2026 | 29,450.00 | 29,575.00 | 28,650.00 | 29,575.00 | 4,326,200 | 0 |
| 06-Mar-2026 | 29,600.00 | 29,775.00 | 29,075.00 | 29,700.00 | 3,331,200 | 0 |
| 05-Mar-2026 | 29,000.00 | 29,750.00 | 28,900.00 | 29,625.00 | 3,964,900 | 0 |
| 04-Mar-2026 | 30,000.00 | 30,000.00 | 28,625.00 | 28,900.00 | 6,998,000 | 0 |
| 03-Mar-2026 | 28,700.00 | 29,975.00 | 28,700.00 | 29,450.00 | 4,095,100 | 0 |
| 02-Mar-2026 | 28,725.00 | 29,450.00 | 28,625.00 | 28,700.00 | 3,834,500 | 0 |
| 27-Feb-2026 | 29,975.00 | 29,975.00 | 28,475.00 | 28,600.00 | 10,181,300 | 0 |
| 26-Feb-2026 | 31,500.00 | 31,500.00 | 30,050.00 | 30,400.00 | 4,379,000 | 0 |
| 25-Feb-2026 | 30,875.00 | 31,500.00 | 30,725.00 | 31,500.00 | 3,953,100 | 0 |
| 24-Feb-2026 | 30,725.00 | 30,925.00 | 30,300.00 | 30,800.00 | 5,270,600 | 0 |
| 23-Feb-2026 | 30,725.00 | 30,800.00 | 30,275.00 | 30,725.00 | 4,506,600 | 0 |
| 20-Feb-2026 | 30,275.00 | 30,900.00 | 30,225.00 | 30,725.00 | 3,743,400 | 0 |
| 19-Feb-2026 | 29,975.00 | 30,875.00 | 29,800.00 | 30,275.00 | 6,794,600 | 0 |
| 18-Feb-2026 | 29,500.00 | 29,975.00 | 28,875.00 | 29,975.00 | 6,128,700 | 0 |
| 13-Feb-2026 | 29,300.00 | 29,475.00 | 28,900.00 | 29,400.00 | 6,423,500 | 0 |
| 12-Feb-2026 | 29,000.00 | 30,100.00 | 28,750.00 | 28,750.00 | 8,902,300 | 0 |
| 11-Feb-2026 | 27,450.00 | 28,600.00 | 27,450.00 | 28,450.00 | 7,662,800 | 0 |
| 10-Feb-2026 | 27,325.00 | 27,625.00 | 27,150.00 | 27,475.00 | 5,781,600 | 0 |
| 09-Feb-2026 | 26,950.00 | 27,150.00 | 26,600.00 | 27,000.00 | 4,055,300 | 0 |
| 06-Feb-2026 | 27,000.00 | 27,050.00 | 26,225.00 | 26,400.00 | 5,591,300 | 0 |
| 05-Feb-2026 | 27,850.00 | 27,850.00 | 27,150.00 | 27,400.00 | 5,215,200 | 0 |
| 04-Feb-2026 | 27,000.00 | 28,125.00 | 26,550.00 | 27,850.00 | 13,042,700 | 0 |
| 03-Feb-2026 | 24,600.00 | 26,525.00 | 24,475.00 | 26,175.00 | 8,608,000 | 0 |
| 02-Feb-2026 | 26,450.00 | 26,450.00 | 24,075.00 | 24,450.00 | 8,495,900 | 0 |
| 30-Jan-2026 | 24,900.00 | 26,100.00 | 24,750.00 | 26,050.00 | 14,599,200 | 0 |
| 29-Jan-2026 | 24,950.00 | 24,950.00 | 22,625.00 | 24,400.00 | 13,460,000 | 0 |
| 28-Jan-2026 | 24,300.00 | 25,125.00 | 23,775.00 | 24,950.00 | 20,669,600 | 0 |
| 27-Jan-2026 | 27,000.00 | 27,000.00 | 24,550.00 | 25,675.00 | 21,562,000 | 0 |
| 26-Jan-2026 | 27,500.00 | 27,800.00 | 27,225.00 | 27,275.00 | 7,015,600 | 0 |
| 23-Jan-2026 | 27,750.00 | 27,975.00 | 27,150.00 | 27,275.00 | 5,197,700 | 0 |
| 22-Jan-2026 | 27,225.00 | 27,675.00 | 26,075.00 | 27,450.00 | 29,386,100 | 0 |
| 21-Jan-2026 | 27,200.00 | 28,425.00 | 27,200.00 | 27,200.00 | 46,189,400 | 0 |
| 20-Jan-2026 | 31,100.00 | 32,000.00 | 31,100.00 | 31,975.00 | 5,647,100 | 0 |
| 19-Jan-2026 | 31,000.00 | 31,775.00 | 30,725.00 | 31,500.00 | 3,893,200 | 0 |
| 15-Jan-2026 | 31,300.00 | 31,675.00 | 31,050.00 | 31,050.00 | 2,853,700 | 0 |
| 14-Jan-2026 | 31,450.00 | 31,825.00 | 31,125.00 | 31,500.00 | 2,675,500 | 0 |
| 13-Jan-2026 | 31,350.00 | 31,550.00 | 31,100.00 | 31,450.00 | 2,386,400 | 0 |
| 12-Jan-2026 | 31,625.00 | 31,900.00 | 30,900.00 | 31,350.00 | 2,643,600 | 0 |
| 09-Jan-2026 | 31,125.00 | 31,800.00 | 31,125.00 | 31,500.00 | 4,066,400 | 0 |
| 08-Jan-2026 | 31,100.00 | 31,750.00 | 31,100.00 | 31,650.00 | 2,504,900 | 0 |
| 07-Jan-2026 | 31,275.00 | 31,800.00 | 31,250.00 | 31,500.00 | 4,616,800 | 0 |
| 06-Jan-2026 | 30,800.00 | 31,275.00 | 30,450.00 | 31,275.00 | 4,260,000 | 0 |
| 05-Jan-2026 | 30,000.00 | 31,200.00 | 29,975.00 | 30,800.00 | 5,271,500 | 0 |
| 02-Jan-2026 | 29,050.00 | 30,100.00 | 29,050.00 | 30,100.00 | 2,932,800 | 0 |
| 30-Dec-2025 | 29,600.00 | 29,800.00 | 29,400.00 | 29,500.00 | 4,433,400 | 0 |
| 29-Dec-2025 | 29,625.00 | 29,800.00 | 29,375.00 | 29,600.00 | 3,747,900 | 0 |
| 24-Dec-2025 | 29,575.00 | 30,000.00 | 29,575.00 | 29,650.00 | 1,669,600 | 0 |
| 23-Dec-2025 | 29,850.00 | 30,250.00 | 29,675.00 | 29,800.00 | 2,561,000 | 0 |
| 22-Dec-2025 | 29,425.00 | 30,500.00 | 29,200.00 | 29,975.00 | 5,642,100 | 0 |
| 19-Dec-2025 | 29,325.00 | 30,125.00 | 28,975.00 | 29,800.00 | 14,764,500 | 0 |
| 18-Dec-2025 | 28,050.00 | 28,975.00 | 28,025.00 | 28,975.00 | 4,630,000 | 0 |
| 17-Dec-2025 | 28,150.00 | 28,200.00 | 27,850.00 | 28,050.00 | 5,006,500 | 0 |
| 16-Dec-2025 | 28,350.00 | 28,450.00 | 28,150.00 | 28,150.00 | 2,697,300 | 0 |
| 15-Dec-2025 | 28,800.00 | 28,800.00 | 28,300.00 | 28,350.00 | 3,238,700 | 0 |
| 12-Dec-2025 | 29,750.00 | 29,750.00 | 28,600.00 | 28,875.00 | 4,647,700 | 0 |
| 11-Dec-2025 | 29,800.00 | 29,800.00 | 29,325.00 | 29,425.00 | 3,297,600 | 0 |