| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 8,350.00 | 8,350.00 | 7,800.00 | 8,075.00 | 5,607,300 | 0 |
| 15-May-2026 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0 | 0 |
| 14-May-2026 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0 | 0 |
| 13-May-2026 | 8,425.00 | 8,550.00 | 8,300.00 | 8,350.00 | 3,748,400 | 0 |
| 12-May-2026 | 8,700.00 | 8,775.00 | 8,375.00 | 8,450.00 | 5,196,400 | 0 |
| 11-May-2026 | 8,575.00 | 8,750.00 | 8,350.00 | 8,700.00 | 4,691,500 | 0 |
| 08-May-2026 | 9,225.00 | 9,250.00 | 8,275.00 | 8,600.00 | 7,852,400 | 0 |
| 07-May-2026 | 8,800.00 | 9,400.00 | 8,750.00 | 9,225.00 | 15,578,800 | 0 |
| 06-May-2026 | 8,800.00 | 8,850.00 | 8,650.00 | 8,650.00 | 5,195,800 | 0 |
| 05-May-2026 | 8,650.00 | 8,775.00 | 8,450.00 | 8,650.00 | 5,448,300 | 0 |
| 04-May-2026 | 8,550.00 | 8,875.00 | 8,550.00 | 8,600.00 | 5,250,800 | 0 |
| 30-Apr-2026 | 8,750.00 | 8,800.00 | 8,350.00 | 8,450.00 | 4,052,800 | 0 |
| 29-Apr-2026 | 8,575.00 | 8,650.00 | 8,500.00 | 8,650.00 | 1,984,200 | 0 |
| 28-Apr-2026 | 8,450.00 | 8,650.00 | 8,325.00 | 8,550.00 | 3,043,200 | 0 |
| 27-Apr-2026 | 8,500.00 | 8,850.00 | 8,425.00 | 8,450.00 | 3,300,900 | 0 |
| 24-Apr-2026 | 9,050.00 | 9,050.00 | 8,375.00 | 8,500.00 | 8,074,300 | 0 |
| 23-Apr-2026 | 9,225.00 | 9,300.00 | 9,000.00 | 9,050.00 | 4,322,000 | 0 |
| 22-Apr-2026 | 9,475.00 | 9,500.00 | 9,150.00 | 9,225.00 | 6,620,900 | 0 |
| 21-Apr-2026 | 8,775.00 | 9,475.00 | 8,750.00 | 9,425.00 | 11,543,800 | 0 |
| 20-Apr-2026 | 9,000.00 | 9,150.00 | 8,750.00 | 8,750.00 | 6,120,200 | 0 |
| 17-Apr-2026 | 8,925.00 | 9,075.00 | 8,825.00 | 8,925.00 | 6,219,700 | 0 |
| 16-Apr-2026 | 8,800.00 | 9,050.00 | 8,750.00 | 8,800.00 | 3,543,100 | 0 |
| 15-Apr-2026 | 9,150.00 | 9,250.00 | 8,700.00 | 8,800.00 | 7,908,600 | 0 |
| 14-Apr-2026 | 8,850.00 | 9,150.00 | 8,825.00 | 9,025.00 | 14,415,100 | 0 |
| 13-Apr-2026 | 8,500.00 | 8,825.00 | 8,350.00 | 8,700.00 | 6,393,800 | 0 |
| 10-Apr-2026 | 7,975.00 | 9,000.00 | 7,975.00 | 8,650.00 | 10,723,800 | 0 |
| 09-Apr-2026 | 8,075.00 | 8,125.00 | 7,900.00 | 7,950.00 | 3,376,100 | 0 |
| 08-Apr-2026 | 7,775.00 | 8,150.00 | 7,650.00 | 8,100.00 | 6,635,900 | 0 |
| 07-Apr-2026 | 7,600.00 | 7,775.00 | 7,500.00 | 7,525.00 | 2,043,900 | 0 |
| 06-Apr-2026 | 7,550.00 | 7,650.00 | 7,500.00 | 7,575.00 | 1,324,800 | 0 |
| 02-Apr-2026 | 7,825.00 | 7,850.00 | 7,625.00 | 7,650.00 | 1,562,700 | 0 |
| 01-Apr-2026 | 7,800.00 | 7,875.00 | 7,675.00 | 7,850.00 | 2,307,200 | 0 |
| 31-Mar-2026 | 7,700.00 | 7,750.00 | 7,500.00 | 7,525.00 | 1,622,800 | 0 |
| 30-Mar-2026 | 7,625.00 | 7,750.00 | 7,475.00 | 7,625.00 | 1,788,600 | 0 |
| 27-Mar-2026 | 7,850.00 | 7,850.00 | 7,675.00 | 7,700.00 | 1,856,700 | 0 |
| 26-Mar-2026 | 8,200.00 | 8,225.00 | 7,825.00 | 7,850.00 | 2,489,100 | 0 |
| 25-Mar-2026 | 8,000.00 | 8,275.00 | 7,875.00 | 8,125.00 | 3,114,300 | 0 |
| 17-Mar-2026 | 7,750.00 | 8,025.00 | 7,675.00 | 8,000.00 | 4,109,900 | 0 |
| 16-Mar-2026 | 7,750.00 | 7,900.00 | 7,500.00 | 7,675.00 | 2,909,300 | 0 |
| 13-Mar-2026 | 7,875.00 | 7,975.00 | 7,675.00 | 7,750.00 | 3,807,500 | 0 |
| 12-Mar-2026 | 8,050.00 | 8,075.00 | 7,800.00 | 7,875.00 | 3,356,400 | 0 |
| 11-Mar-2026 | 8,250.00 | 8,350.00 | 8,050.00 | 8,050.00 | 3,219,700 | 0 |
| 10-Mar-2026 | 8,350.00 | 8,350.00 | 7,925.00 | 8,200.00 | 4,112,500 | 0 |
| 09-Mar-2026 | 7,900.00 | 8,225.00 | 7,475.00 | 7,950.00 | 7,692,000 | 0 |
| 06-Mar-2026 | 8,600.00 | 8,600.00 | 8,100.00 | 8,300.00 | 5,173,000 | 0 |
| 05-Mar-2026 | 8,650.00 | 8,850.00 | 8,475.00 | 8,600.00 | 4,800,400 | 0 |
| 04-Mar-2026 | 8,400.00 | 8,650.00 | 8,175.00 | 8,450.00 | 8,682,100 | 0 |
| 03-Mar-2026 | 9,000.00 | 9,200.00 | 8,700.00 | 8,825.00 | 7,058,200 | 0 |
| 02-Mar-2026 | 9,025.00 | 9,400.00 | 9,000.00 | 9,025.00 | 6,436,500 | 0 |
| 27-Feb-2026 | 9,500.00 | 9,725.00 | 9,150.00 | 9,525.00 | 4,565,100 | 0 |
| 26-Feb-2026 | 9,975.00 | 10,050.00 | 9,500.00 | 9,500.00 | 7,663,800 | 0 |
| 25-Feb-2026 | 10,100.00 | 10,200.00 | 9,825.00 | 9,900.00 | 4,699,000 | 0 |
| 24-Feb-2026 | 10,525.00 | 10,550.00 | 9,950.00 | 10,100.00 | 10,174,700 | 0 |
| 23-Feb-2026 | 10,500.00 | 10,600.00 | 10,425.00 | 10,500.00 | 4,550,700 | 0 |
| 20-Feb-2026 | 10,700.00 | 10,775.00 | 10,400.00 | 10,425.00 | 4,720,900 | 0 |
| 19-Feb-2026 | 10,950.00 | 11,000.00 | 10,425.00 | 10,800.00 | 9,130,100 | 0 |
| 18-Feb-2026 | 10,825.00 | 11,025.00 | 10,700.00 | 10,900.00 | 5,999,200 | 0 |
| 13-Feb-2026 | 10,800.00 | 10,975.00 | 10,375.00 | 10,800.00 | 7,418,700 | 0 |
| 12-Feb-2026 | 10,950.00 | 11,150.00 | 10,225.00 | 10,800.00 | 12,029,800 | 0 |
| 11-Feb-2026 | 10,975.00 | 11,625.00 | 10,900.00 | 10,950.00 | 20,582,200 | 0 |
| 10-Feb-2026 | 9,900.00 | 11,075.00 | 9,625.00 | 10,900.00 | 32,671,200 | 0 |
| 09-Feb-2026 | 8,950.00 | 9,900.00 | 8,950.00 | 9,850.00 | 24,512,800 | 0 |
| 06-Feb-2026 | 8,675.00 | 9,000.00 | 8,100.00 | 8,925.00 | 9,173,200 | 0 |
| 05-Feb-2026 | 8,950.00 | 9,075.00 | 8,800.00 | 8,800.00 | 4,935,000 | 0 |
| 04-Feb-2026 | 8,975.00 | 9,300.00 | 8,725.00 | 8,900.00 | 9,199,600 | 0 |
| 03-Feb-2026 | 7,925.00 | 9,000.00 | 7,700.00 | 8,900.00 | 17,825,400 | 0 |
| 02-Feb-2026 | 9,300.00 | 9,300.00 | 7,925.00 | 7,925.00 | 34,043,300 | 0 |
| 30-Jan-2026 | 9,200.00 | 9,425.00 | 8,875.00 | 9,300.00 | 13,822,300 | 0 |
| 29-Jan-2026 | 8,900.00 | 9,500.00 | 8,150.00 | 9,200.00 | 44,079,600 | 0 |
| 28-Jan-2026 | 9,575.00 | 9,950.00 | 9,575.00 | 9,575.00 | 36,199,400 | 0 |
| 27-Jan-2026 | 11,100.00 | 11,300.00 | 10,700.00 | 11,250.00 | 10,158,500 | 0 |
| 26-Jan-2026 | 11,825.00 | 11,950.00 | 11,050.00 | 11,050.00 | 12,177,600 | 0 |
| 23-Jan-2026 | 11,950.00 | 12,100.00 | 11,300.00 | 11,725.00 | 13,326,500 | 0 |
| 22-Jan-2026 | 12,050.00 | 12,275.00 | 11,800.00 | 11,950.00 | 11,536,200 | 0 |
| 21-Jan-2026 | 12,500.00 | 12,525.00 | 11,900.00 | 11,950.00 | 18,277,200 | 0 |
| 20-Jan-2026 | 13,300.00 | 13,300.00 | 12,575.00 | 12,575.00 | 14,141,000 | 0 |
| 19-Jan-2026 | 11,850.00 | 13,300.00 | 11,850.00 | 13,150.00 | 33,155,400 | 0 |
| 15-Jan-2026 | 11,475.00 | 11,900.00 | 11,300.00 | 11,850.00 | 8,733,500 | 0 |
| 14-Jan-2026 | 11,900.00 | 11,900.00 | 11,100.00 | 11,500.00 | 11,007,900 | 0 |
| 13-Jan-2026 | 10,750.00 | 11,500.00 | 10,725.00 | 11,500.00 | 15,674,000 | 0 |
| 12-Jan-2026 | 11,300.00 | 11,300.00 | 10,625.00 | 10,725.00 | 27,758,600 | 0 |
| 09-Jan-2026 | 11,825.00 | 11,825.00 | 11,200.00 | 11,400.00 | 20,736,200 | 0 |
| 08-Jan-2026 | 12,225.00 | 12,325.00 | 11,825.00 | 11,825.00 | 7,399,400 | 0 |
| 07-Jan-2026 | 12,275.00 | 12,375.00 | 12,000.00 | 12,000.00 | 10,144,300 | 0 |
| 06-Jan-2026 | 12,250.00 | 12,475.00 | 12,200.00 | 12,275.00 | 9,036,900 | 0 |
| 05-Jan-2026 | 12,625.00 | 12,650.00 | 12,200.00 | 12,250.00 | 8,283,800 | 0 |
| 02-Jan-2026 | 12,600.00 | 12,650.00 | 12,425.00 | 12,625.00 | 6,041,300 | 0 |
| 30-Dec-2025 | 11,975.00 | 12,600.00 | 11,900.00 | 12,600.00 | 13,197,200 | 0 |
| 29-Dec-2025 | 11,750.00 | 11,950.00 | 11,500.00 | 11,950.00 | 7,498,900 | 0 |
| 24-Dec-2025 | 11,775.00 | 12,025.00 | 11,550.00 | 11,750.00 | 11,664,200 | 0 |
| 23-Dec-2025 | 12,225.00 | 12,225.00 | 11,575.00 | 11,775.00 | 19,008,300 | 0 |
| 22-Dec-2025 | 13,200.00 | 13,200.00 | 11,825.00 | 12,225.00 | 35,202,200 | 0 |
| 19-Dec-2025 | 13,325.00 | 13,475.00 | 13,125.00 | 13,200.00 | 6,750,900 | 0 |
| 18-Dec-2025 | 13,750.00 | 13,750.00 | 13,275.00 | 13,300.00 | 8,158,600 | 0 |
| 17-Dec-2025 | 13,600.00 | 14,000.00 | 13,475.00 | 13,650.00 | 9,363,800 | 0 |
| 16-Dec-2025 | 13,425.00 | 13,600.00 | 13,325.00 | 13,475.00 | 5,612,800 | 0 |
| 15-Dec-2025 | 13,775.00 | 13,800.00 | 13,425.00 | 13,425.00 | 7,746,400 | 0 |
| 12-Dec-2025 | 13,475.00 | 14,125.00 | 13,275.00 | 13,700.00 | 8,246,500 | 0 |
| 11-Dec-2025 | 13,500.00 | 13,600.00 | 13,200.00 | 13,300.00 | 6,409,600 | 0 |
| 10-Dec-2025 | 13,625.00 | 13,700.00 | 13,400.00 | 13,425.00 | 7,403,000 | 0 |