| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 11,400.00 | 11,550.00 | 11,000.00 | 11,500.00 | 5,308,400 | 0 |
| 15-May-2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0 | 0 |
| 14-May-2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0 | 0 |
| 13-May-2026 | 11,700.00 | 11,775.00 | 10,000.00 | 11,400.00 | 4,288,400 | 0 |
| 12-May-2026 | 11,400.00 | 12,000.00 | 11,400.00 | 11,700.00 | 4,757,600 | 0 |
| 11-May-2026 | 11,850.00 | 11,850.00 | 11,300.00 | 11,400.00 | 4,182,100 | 0 |
| 08-May-2026 | 12,150.00 | 12,150.00 | 11,850.00 | 11,850.00 | 4,435,700 | 0 |
| 07-May-2026 | 11,900.00 | 12,100.00 | 11,850.00 | 12,100.00 | 5,131,000 | 0 |
| 06-May-2026 | 11,750.00 | 12,075.00 | 11,750.00 | 11,875.00 | 5,503,500 | 0 |
| 05-May-2026 | 11,725.00 | 11,775.00 | 11,350.00 | 11,750.00 | 4,937,600 | 0 |
| 04-May-2026 | 11,500.00 | 11,975.00 | 11,500.00 | 11,700.00 | 5,711,300 | 0 |
| 30-Apr-2026 | 11,450.00 | 11,675.00 | 11,425.00 | 11,500.00 | 4,868,200 | 0 |
| 29-Apr-2026 | 11,200.00 | 11,575.00 | 11,200.00 | 11,450.00 | 5,921,100 | 0 |
| 28-Apr-2026 | 11,450.00 | 11,450.00 | 10,975.00 | 11,200.00 | 5,928,300 | 0 |
| 27-Apr-2026 | 11,500.00 | 11,600.00 | 11,450.00 | 11,450.00 | 5,642,600 | 0 |
| 24-Apr-2026 | 11,450.00 | 11,575.00 | 11,400.00 | 11,500.00 | 4,711,500 | 0 |
| 23-Apr-2026 | 11,650.00 | 11,800.00 | 11,200.00 | 11,425.00 | 4,054,600 | 0 |
| 22-Apr-2026 | 11,575.00 | 12,200.00 | 11,125.00 | 11,625.00 | 2,081,300 | 0 |
| 21-Apr-2026 | 12,150.00 | 12,425.00 | 10,975.00 | 11,575.00 | 1,733,000 | 0 |
| 20-Apr-2026 | 13,525.00 | 13,725.00 | 11,550.00 | 12,150.00 | 4,208,900 | 0 |
| 17-Apr-2026 | 13,375.00 | 13,650.00 | 13,375.00 | 13,525.00 | 4,218,200 | 0 |
| 16-Apr-2026 | 13,350.00 | 13,575.00 | 13,350.00 | 13,350.00 | 4,464,000 | 0 |
| 15-Apr-2026 | 13,225.00 | 13,600.00 | 13,225.00 | 13,350.00 | 4,881,900 | 0 |
| 14-Apr-2026 | 13,300.00 | 13,400.00 | 13,125.00 | 13,225.00 | 4,317,200 | 0 |
| 13-Apr-2026 | 12,975.00 | 13,350.00 | 12,850.00 | 13,175.00 | 4,833,200 | 0 |
| 10-Apr-2026 | 12,525.00 | 13,125.00 | 12,525.00 | 13,000.00 | 4,663,300 | 0 |
| 09-Apr-2026 | 12,200.00 | 12,700.00 | 12,125.00 | 12,525.00 | 5,130,000 | 0 |
| 08-Apr-2026 | 11,525.00 | 12,250.00 | 11,175.00 | 12,225.00 | 5,230,400 | 0 |
| 07-Apr-2026 | 12,000.00 | 12,000.00 | 11,125.00 | 11,500.00 | 1,655,800 | 0 |
| 06-Apr-2026 | 11,775.00 | 12,075.00 | 11,625.00 | 11,950.00 | 5,522,000 | 0 |
| 02-Apr-2026 | 11,550.00 | 11,975.00 | 11,550.00 | 11,775.00 | 5,670,700 | 0 |
| 01-Apr-2026 | 11,250.00 | 11,550.00 | 11,200.00 | 11,550.00 | 5,024,000 | 0 |
| 31-Mar-2026 | 11,050.00 | 11,225.00 | 11,000.00 | 11,225.00 | 4,841,600 | 0 |
| 30-Mar-2026 | 11,175.00 | 11,200.00 | 10,375.00 | 11,075.00 | 6,300,300 | 0 |
| 27-Mar-2026 | 11,000.00 | 11,275.00 | 10,725.00 | 11,175.00 | 6,524,800 | 0 |
| 26-Mar-2026 | 12,075.00 | 12,100.00 | 10,900.00 | 11,000.00 | 1,759,100 | 0 |
| 25-Mar-2026 | 11,725.00 | 12,125.00 | 11,675.00 | 12,075.00 | 6,332,000 | 0 |
| 17-Mar-2026 | 11,375.00 | 11,700.00 | 11,300.00 | 11,700.00 | 5,882,800 | 0 |
| 16-Mar-2026 | 11,300.00 | 11,350.00 | 11,050.00 | 11,350.00 | 6,130,200 | 0 |
| 13-Mar-2026 | 11,550.00 | 11,550.00 | 11,050.00 | 11,300.00 | 2,174,800 | 0 |
| 12-Mar-2026 | 11,525.00 | 11,750.00 | 11,500.00 | 11,550.00 | 6,382,800 | 0 |
| 11-Mar-2026 | 11,525.00 | 11,575.00 | 11,300.00 | 11,525.00 | 5,554,100 | 0 |
| 10-Mar-2026 | 11,125.00 | 11,500.00 | 10,575.00 | 11,500.00 | 2,794,000 | 0 |
| 09-Mar-2026 | 11,450.00 | 11,450.00 | 9,775.00 | 11,125.00 | 1,249,700 | 0 |
| 06-Mar-2026 | 11,675.00 | 11,675.00 | 11,300.00 | 11,475.00 | 1,014,900 | 0 |
| 05-Mar-2026 | 11,600.00 | 11,800.00 | 11,400.00 | 11,675.00 | 5,562,300 | 0 |
| 04-Mar-2026 | 12,300.00 | 12,300.00 | 11,300.00 | 11,625.00 | 1,604,300 | 0 |
| 03-Mar-2026 | 12,125.00 | 12,325.00 | 12,125.00 | 12,275.00 | 4,547,300 | 0 |
| 02-Mar-2026 | 12,300.00 | 12,500.00 | 12,075.00 | 12,125.00 | 4,355,100 | 0 |
| 27-Feb-2026 | 12,125.00 | 12,575.00 | 11,700.00 | 12,350.00 | 7,404,500 | 0 |
| 26-Feb-2026 | 12,225.00 | 12,300.00 | 12,125.00 | 12,125.00 | 4,267,200 | 0 |
| 25-Feb-2026 | 11,750.00 | 12,225.00 | 11,675.00 | 12,200.00 | 4,412,900 | 0 |
| 24-Feb-2026 | 11,850.00 | 11,875.00 | 11,675.00 | 11,775.00 | 4,805,200 | 0 |
| 23-Feb-2026 | 11,600.00 | 11,850.00 | 11,600.00 | 11,850.00 | 5,359,900 | 0 |
| 20-Feb-2026 | 11,175.00 | 11,600.00 | 11,100.00 | 11,600.00 | 4,349,500 | 0 |
| 19-Feb-2026 | 11,100.00 | 11,325.00 | 11,050.00 | 11,200.00 | 4,847,800 | 0 |
| 18-Feb-2026 | 11,100.00 | 11,125.00 | 10,900.00 | 11,100.00 | 5,416,100 | 0 |
| 13-Feb-2026 | 11,400.00 | 11,400.00 | 10,900.00 | 11,100.00 | 3,950,500 | 0 |
| 12-Feb-2026 | 11,500.00 | 11,600.00 | 11,400.00 | 11,425.00 | 5,176,900 | 0 |
| 11-Feb-2026 | 11,100.00 | 11,550.00 | 11,075.00 | 11,525.00 | 6,454,600 | 0 |
| 10-Feb-2026 | 10,925.00 | 11,200.00 | 10,925.00 | 11,100.00 | 5,242,900 | 0 |
| 09-Feb-2026 | 10,875.00 | 11,075.00 | 10,675.00 | 10,950.00 | 5,038,900 | 0 |
| 06-Feb-2026 | 10,700.00 | 10,900.00 | 10,525.00 | 10,900.00 | 4,517,200 | 0 |
| 05-Feb-2026 | 10,900.00 | 10,900.00 | 10,525.00 | 10,725.00 | 5,365,800 | 0 |
| 04-Feb-2026 | 10,800.00 | 10,900.00 | 10,575.00 | 10,900.00 | 5,400,100 | 0 |
| 03-Feb-2026 | 10,800.00 | 10,800.00 | 10,425.00 | 10,800.00 | 4,093,900 | 0 |
| 02-Feb-2026 | 10,300.00 | 10,750.00 | 9,950.00 | 10,750.00 | 1,164,900 | 0 |
| 30-Jan-2026 | 10,425.00 | 10,625.00 | 9,900.00 | 10,300.00 | 4,413,300 | 0 |
| 29-Jan-2026 | 10,975.00 | 10,975.00 | 9,575.00 | 10,425.00 | 2,919,800 | 0 |
| 28-Jan-2026 | 11,075.00 | 11,125.00 | 9,675.00 | 10,975.00 | 2,252,600 | 0 |
| 27-Jan-2026 | 10,975.00 | 11,050.00 | 10,900.00 | 11,050.00 | 6,375,600 | 0 |
| 26-Jan-2026 | 11,050.00 | 11,100.00 | 10,975.00 | 10,975.00 | 7,169,100 | 0 |
| 23-Jan-2026 | 11,100.00 | 11,125.00 | 10,975.00 | 11,050.00 | 6,253,500 | 0 |
| 22-Jan-2026 | 10,750.00 | 11,075.00 | 10,750.00 | 11,050.00 | 8,584,600 | 0 |
| 21-Jan-2026 | 10,425.00 | 10,750.00 | 10,225.00 | 10,750.00 | 10,586,100 | 0 |
| 20-Jan-2026 | 9,450.00 | 10,850.00 | 9,275.00 | 10,400.00 | 13,770,500 | 0 |
| 19-Jan-2026 | 10,175.00 | 10,200.00 | 9,450.00 | 9,450.00 | 11,414,400 | 0 |
| 15-Jan-2026 | 10,200.00 | 10,250.00 | 10,125.00 | 10,150.00 | 8,575,000 | 0 |
| 14-Jan-2026 | 10,075.00 | 10,200.00 | 10,075.00 | 10,175.00 | 8,502,100 | 0 |
| 13-Jan-2026 | 9,700.00 | 10,125.00 | 9,675.00 | 10,050.00 | 10,198,900 | 0 |
| 12-Jan-2026 | 9,500.00 | 9,675.00 | 9,500.00 | 9,675.00 | 10,259,700 | 0 |
| 09-Jan-2026 | 9,450.00 | 9,525.00 | 9,400.00 | 9,500.00 | 9,230,900 | 0 |
| 08-Jan-2026 | 9,275.00 | 9,400.00 | 9,150.00 | 9,400.00 | 10,118,500 | 0 |
| 07-Jan-2026 | 9,000.00 | 9,100.00 | 8,875.00 | 9,100.00 | 7,265,000 | 0 |
| 06-Jan-2026 | 8,825.00 | 8,950.00 | 8,775.00 | 8,950.00 | 9,148,800 | 0 |
| 05-Jan-2026 | 8,675.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,810,000 | 0 |
| 02-Jan-2026 | 9,100.00 | 9,100.00 | 8,500.00 | 8,675.00 | 7,773,500 | 0 |
| 30-Dec-2025 | 9,300.00 | 9,350.00 | 8,825.00 | 9,100.00 | 6,995,200 | 0 |
| 29-Dec-2025 | 9,450.00 | 9,450.00 | 9,225.00 | 9,225.00 | 8,122,700 | 0 |
| 24-Dec-2025 | 9,200.00 | 9,425.00 | 9,200.00 | 9,375.00 | 8,691,500 | 0 |
| 23-Dec-2025 | 8,975.00 | 9,200.00 | 8,975.00 | 9,200.00 | 12,407,600 | 0 |
| 22-Dec-2025 | 8,500.00 | 9,000.00 | 8,500.00 | 8,975.00 | 12,764,800 | 0 |
| 19-Dec-2025 | 8,225.00 | 8,500.00 | 8,225.00 | 8,500.00 | 8,355,400 | 0 |
| 18-Dec-2025 | 8,275.00 | 8,275.00 | 8,050.00 | 8,200.00 | 8,547,500 | 0 |
| 17-Dec-2025 | 8,050.00 | 8,175.00 | 7,900.00 | 8,175.00 | 7,135,100 | 0 |
| 16-Dec-2025 | 7,950.00 | 8,075.00 | 7,625.00 | 8,025.00 | 8,054,700 | 0 |
| 15-Dec-2025 | 8,025.00 | 8,125.00 | 7,850.00 | 7,950.00 | 7,270,600 | 0 |
| 12-Dec-2025 | 7,800.00 | 7,950.00 | 7,750.00 | 7,900.00 | 6,173,100 | 0 |
| 11-Dec-2025 | 7,800.00 | 7,975.00 | 7,725.00 | 7,725.00 | 7,178,400 | 0 |
| 10-Dec-2025 | 7,800.00 | 7,800.00 | 7,575.00 | 7,800.00 | 5,362,100 | 0 |