| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 6,850.00 | 6,900.00 | 5,925.00 | 6,575.00 | 1,031,600 | 0 |
| 15-May-2026 | 6,875.00 | 6,875.00 | 6,875.00 | 6,875.00 | 0 | 0 |
| 14-May-2026 | 6,875.00 | 6,875.00 | 6,875.00 | 6,875.00 | 0 | 0 |
| 13-May-2026 | 6,600.00 | 7,350.00 | 6,575.00 | 6,875.00 | 1,505,400 | 0 |
| 12-May-2026 | 10,350.00 | 10,400.00 | 7,650.00 | 7,650.00 | 2,410,700 | 0 |
| 11-May-2026 | 7,600.00 | 9,000.00 | 7,600.00 | 9,000.00 | 2,914,900 | 0 |
| 08-May-2026 | 6,875.00 | 7,500.00 | 6,500.00 | 7,500.00 | 9,147,700 | 0 |
| 07-May-2026 | 5,350.00 | 6,250.00 | 5,125.00 | 6,250.00 | 5,179,400 | 0 |
| 06-May-2026 | 4,900.00 | 5,650.00 | 4,850.00 | 5,225.00 | 768,200 | 0 |
| 05-May-2026 | 4,850.00 | 4,930.00 | 4,700.00 | 4,860.00 | 150,300 | 0 |
| 04-May-2026 | 4,820.00 | 4,910.00 | 4,670.00 | 4,850.00 | 244,800 | 0 |
| 30-Apr-2026 | 4,750.00 | 4,750.00 | 4,500.00 | 4,710.00 | 595,800 | 0 |
| 29-Apr-2026 | 4,970.00 | 5,025.00 | 4,710.00 | 4,750.00 | 762,700 | 0 |
| 28-Apr-2026 | 5,050.00 | 5,250.00 | 4,760.00 | 4,970.00 | 791,200 | 0 |
| 27-Apr-2026 | 5,450.00 | 5,450.00 | 5,000.00 | 5,000.00 | 727,300 | 0 |
| 24-Apr-2026 | 5,525.00 | 5,625.00 | 5,100.00 | 5,225.00 | 837,200 | 0 |
| 23-Apr-2026 | 5,700.00 | 6,300.00 | 5,525.00 | 5,600.00 | 2,708,200 | 0 |
| 22-Apr-2026 | 5,200.00 | 5,575.00 | 5,025.00 | 5,550.00 | 1,313,100 | 0 |
| 21-Apr-2026 | 5,625.00 | 5,625.00 | 5,200.00 | 5,225.00 | 747,700 | 0 |
| 20-Apr-2026 | 6,000.00 | 6,000.00 | 5,425.00 | 5,625.00 | 1,006,000 | 0 |
| 17-Apr-2026 | 5,975.00 | 6,150.00 | 5,550.00 | 5,675.00 | 1,777,500 | 0 |
| 16-Apr-2026 | 5,900.00 | 6,025.00 | 5,450.00 | 5,625.00 | 1,130,200 | 0 |
| 15-Apr-2026 | 5,900.00 | 6,625.00 | 5,500.00 | 5,700.00 | 4,552,600 | 0 |
| 14-Apr-2026 | 4,680.00 | 5,725.00 | 4,650.00 | 5,725.00 | 4,134,600 | 0 |
| 13-Apr-2026 | 4,670.00 | 4,670.00 | 4,450.00 | 4,580.00 | 510,800 | 0 |
| 10-Apr-2026 | 4,490.00 | 5,100.00 | 4,450.00 | 4,720.00 | 735,500 | 0 |
| 09-Apr-2026 | 4,360.00 | 4,530.00 | 4,010.00 | 4,430.00 | 537,400 | 0 |
| 08-Apr-2026 | 3,920.00 | 4,400.00 | 3,750.00 | 4,350.00 | 784,600 | 0 |
| 07-Apr-2026 | 4,180.00 | 4,200.00 | 3,800.00 | 3,850.00 | 263,500 | 0 |
| 06-Apr-2026 | 4,090.00 | 4,090.00 | 3,650.00 | 3,800.00 | 387,300 | 0 |
| 02-Apr-2026 | 4,580.00 | 4,580.00 | 4,000.00 | 4,090.00 | 664,400 | 0 |
| 01-Apr-2026 | 4,360.00 | 4,640.00 | 4,360.00 | 4,580.00 | 267,500 | 0 |
| 31-Mar-2026 | 4,430.00 | 4,590.00 | 4,290.00 | 4,340.00 | 258,400 | 0 |
| 30-Mar-2026 | 4,640.00 | 4,700.00 | 4,230.00 | 4,380.00 | 406,300 | 0 |
| 27-Mar-2026 | 4,670.00 | 4,680.00 | 4,510.00 | 4,600.00 | 195,800 | 0 |
| 26-Mar-2026 | 4,680.00 | 4,880.00 | 4,550.00 | 4,670.00 | 255,000 | 0 |
| 25-Mar-2026 | 4,540.00 | 4,990.00 | 4,100.00 | 4,680.00 | 447,500 | 0 |
| 17-Mar-2026 | 4,670.00 | 4,840.00 | 4,480.00 | 4,540.00 | 369,200 | 0 |
| 16-Mar-2026 | 4,600.00 | 4,730.00 | 4,200.00 | 4,620.00 | 479,600 | 0 |
| 13-Mar-2026 | 5,250.00 | 5,250.00 | 4,480.00 | 4,480.00 | 1,375,800 | 0 |
| 12-Mar-2026 | 5,825.00 | 5,825.00 | 5,150.00 | 5,250.00 | 978,100 | 0 |
| 11-Mar-2026 | 6,075.00 | 6,650.00 | 5,600.00 | 5,625.00 | 5,910,200 | 0 |
| 10-Mar-2026 | 6,225.00 | 6,325.00 | 5,775.00 | 6,050.00 | 24,026,300 | 0 |
| 09-Mar-2026 | 5,300.00 | 6,250.00 | 4,850.00 | 6,150.00 | 26,059,000 | 0 |
| 06-Mar-2026 | 6,375.00 | 6,400.00 | 5,575.00 | 5,650.00 | 13,677,000 | 0 |
| 05-Mar-2026 | 5,525.00 | 6,225.00 | 5,525.00 | 6,225.00 | 27,585,900 | 0 |
| 04-Mar-2026 | 5,625.00 | 5,750.00 | 5,100.00 | 5,500.00 | 17,698,700 | 0 |
| 03-Mar-2026 | 6,100.00 | 6,100.00 | 5,600.00 | 5,850.00 | 15,615,800 | 0 |
| 02-Mar-2026 | 5,950.00 | 6,350.00 | 5,600.00 | 6,100.00 | 25,772,700 | 0 |
| 27-Feb-2026 | 6,200.00 | 6,325.00 | 6,000.00 | 6,250.00 | 5,665,300 | 0 |
| 26-Feb-2026 | 6,500.00 | 6,525.00 | 6,100.00 | 6,250.00 | 10,163,300 | 0 |
| 25-Feb-2026 | 6,550.00 | 6,825.00 | 6,350.00 | 6,525.00 | 8,377,600 | 0 |
| 24-Feb-2026 | 7,150.00 | 7,200.00 | 6,550.00 | 6,550.00 | 6,974,100 | 0 |
| 23-Feb-2026 | 7,400.00 | 7,475.00 | 6,850.00 | 7,100.00 | 9,310,700 | 0 |
| 20-Feb-2026 | 7,650.00 | 7,900.00 | 7,400.00 | 7,400.00 | 7,469,400 | 0 |
| 19-Feb-2026 | 7,900.00 | 7,900.00 | 7,300.00 | 7,500.00 | 1,425,400 | 0 |
| 18-Feb-2026 | 6,900.00 | 7,900.00 | 6,700.00 | 7,700.00 | 1,940,600 | 0 |
| 13-Feb-2026 | 6,875.00 | 7,150.00 | 6,625.00 | 6,875.00 | 1,144,500 | 0 |
| 12-Feb-2026 | 7,250.00 | 7,300.00 | 6,550.00 | 6,875.00 | 1,827,200 | 0 |
| 11-Feb-2026 | 6,225.00 | 7,325.00 | 6,225.00 | 7,025.00 | 2,755,000 | 0 |
| 10-Feb-2026 | 5,900.00 | 6,250.00 | 5,550.00 | 6,150.00 | 1,632,800 | 0 |
| 09-Feb-2026 | 5,550.00 | 6,075.00 | 5,400.00 | 5,875.00 | 1,195,700 | 0 |
| 06-Feb-2026 | 5,350.00 | 5,975.00 | 5,275.00 | 5,550.00 | 1,930,100 | 0 |
| 05-Feb-2026 | 7,425.00 | 7,950.00 | 6,125.00 | 6,125.00 | 3,879,800 | 0 |
| 04-Feb-2026 | 7,200.00 | 8,000.00 | 7,200.00 | 7,200.00 | 10,151,100 | 0 |
| 03-Feb-2026 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 556,100 | 0 |
| 02-Feb-2026 | 11,200.00 | 11,200.00 | 9,925.00 | 9,925.00 | 786,400 | 0 |
| 30-Jan-2026 | 13,500.00 | 13,950.00 | 11,425.00 | 11,675.00 | 2,813,900 | 0 |
| 29-Jan-2026 | 11,425.00 | 13,600.00 | 11,425.00 | 13,150.00 | 5,148,200 | 0 |
| 28-Jan-2026 | 13,425.00 | 14,500.00 | 13,425.00 | 13,425.00 | 12,599,200 | 0 |
| 27-Jan-2026 | 15,125.00 | 16,450.00 | 14,675.00 | 15,775.00 | 2,468,000 | 0 |
| 26-Jan-2026 | 15,050.00 | 15,700.00 | 14,200.00 | 15,100.00 | 1,825,600 | 0 |
| 23-Jan-2026 | 13,575.00 | 14,700.00 | 13,300.00 | 14,675.00 | 2,566,600 | 0 |
| 22-Jan-2026 | 14,000.00 | 14,000.00 | 13,300.00 | 13,575.00 | 1,442,800 | 0 |
| 21-Jan-2026 | 14,000.00 | 14,000.00 | 13,450.00 | 13,850.00 | 1,280,200 | 0 |
| 20-Jan-2026 | 14,150.00 | 14,450.00 | 13,925.00 | 13,925.00 | 568,800 | 0 |
| 19-Jan-2026 | 13,525.00 | 14,700.00 | 13,300.00 | 14,150.00 | 1,921,100 | 0 |
| 15-Jan-2026 | 13,900.00 | 14,000.00 | 13,300.00 | 13,525.00 | 739,900 | 0 |
| 14-Jan-2026 | 13,100.00 | 14,175.00 | 12,850.00 | 13,800.00 | 5,759,900 | 0 |
| 13-Jan-2026 | 12,800.00 | 13,100.00 | 12,375.00 | 12,975.00 | 1,851,300 | 0 |
| 12-Jan-2026 | 12,850.00 | 13,100.00 | 12,100.00 | 12,700.00 | 1,509,100 | 0 |
| 09-Jan-2026 | 13,875.00 | 14,500.00 | 12,425.00 | 13,000.00 | 2,887,500 | 0 |
| 08-Jan-2026 | 12,275.00 | 14,250.00 | 11,725.00 | 14,000.00 | 6,558,500 | 0 |
| 07-Jan-2026 | 12,500.00 | 12,600.00 | 11,475.00 | 12,100.00 | 10,248,500 | 0 |
| 06-Jan-2026 | 11,900.00 | 12,925.00 | 11,850.00 | 12,525.00 | 3,176,700 | 0 |
| 05-Jan-2026 | 11,925.00 | 12,325.00 | 11,200.00 | 11,900.00 | 813,300 | 0 |
| 02-Jan-2026 | 12,700.00 | 12,850.00 | 11,800.00 | 11,925.00 | 760,100 | 0 |
| 30-Dec-2025 | 11,300.00 | 12,550.00 | 10,925.00 | 12,050.00 | 2,241,100 | 0 |
| 29-Dec-2025 | 10,050.00 | 11,000.00 | 10,050.00 | 10,925.00 | 758,600 | 0 |
| 24-Dec-2025 | 9,800.00 | 11,150.00 | 9,800.00 | 10,200.00 | 847,000 | 0 |
| 23-Dec-2025 | 10,125.00 | 10,125.00 | 9,525.00 | 9,800.00 | 1,213,300 | 0 |
| 22-Dec-2025 | 10,450.00 | 10,600.00 | 9,375.00 | 10,125.00 | 1,633,300 | 0 |
| 19-Dec-2025 | 10,900.00 | 11,475.00 | 10,350.00 | 10,450.00 | 1,101,100 | 0 |
| 18-Dec-2025 | 11,925.00 | 13,150.00 | 10,825.00 | 10,900.00 | 2,724,500 | 0 |
| 17-Dec-2025 | 10,650.00 | 12,775.00 | 10,500.00 | 11,575.00 | 3,821,800 | 0 |
| 16-Dec-2025 | 10,125.00 | 10,750.00 | 8,900.00 | 10,650.00 | 3,738,100 | 0 |
| 15-Dec-2025 | 11,850.00 | 12,050.00 | 10,000.00 | 10,100.00 | 2,589,500 | 0 |
| 12-Dec-2025 | 10,800.00 | 13,100.00 | 10,175.00 | 11,325.00 | 7,880,400 | 0 |
| 11-Dec-2025 | 15,500.00 | 16,725.00 | 11,950.00 | 11,950.00 | 8,062,800 | 0 |
| 10-Dec-2025 | 14,000.00 | 14,050.00 | 11,725.00 | 14,050.00 | 7,391,500 | 0 |