| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 3,620.00 | 3,620.00 | 3,110.00 | 3,430.00 | 1,991,500 | 0 |
| 15-May-2026 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0 | 0 |
| 14-May-2026 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0 | 0 |
| 13-May-2026 | 2,800.00 | 2,900.00 | 2,700.00 | 2,900.00 | 339,500 | 0 |
| 12-May-2026 | 3,000.00 | 3,000.00 | 2,710.00 | 2,720.00 | 357,900 | 0 |
| 11-May-2026 | 3,250.00 | 3,250.00 | 2,880.00 | 3,000.00 | 445,000 | 0 |
| 08-May-2026 | 3,090.00 | 3,140.00 | 2,950.00 | 3,020.00 | 278,300 | 0 |
| 07-May-2026 | 3,220.00 | 3,300.00 | 3,060.00 | 3,060.00 | 450,900 | 0 |
| 06-May-2026 | 3,400.00 | 3,400.00 | 3,220.00 | 3,220.00 | 321,600 | 0 |
| 05-May-2026 | 3,250.00 | 3,490.00 | 3,250.00 | 3,400.00 | 298,500 | 0 |
| 04-May-2026 | 3,420.00 | 3,500.00 | 3,300.00 | 3,450.00 | 438,800 | 0 |
| 30-Apr-2026 | 3,860.00 | 3,860.00 | 3,300.00 | 3,360.00 | 922,000 | 0 |
| 29-Apr-2026 | 3,600.00 | 4,180.00 | 3,480.00 | 3,860.00 | 3,801,100 | 0 |
| 28-Apr-2026 | 3,570.00 | 3,590.00 | 3,250.00 | 3,350.00 | 692,800 | 0 |
| 27-Apr-2026 | 3,240.00 | 3,600.00 | 3,220.00 | 3,510.00 | 422,400 | 0 |
| 24-Apr-2026 | 3,300.00 | 3,300.00 | 3,100.00 | 3,230.00 | 359,500 | 0 |
| 23-Apr-2026 | 3,380.00 | 3,450.00 | 3,140.00 | 3,240.00 | 286,100 | 0 |
| 22-Apr-2026 | 3,450.00 | 3,450.00 | 3,300.00 | 3,320.00 | 523,900 | 0 |
| 21-Apr-2026 | 3,340.00 | 3,600.00 | 3,290.00 | 3,440.00 | 570,200 | 0 |
| 20-Apr-2026 | 3,240.00 | 3,470.00 | 3,110.00 | 3,280.00 | 911,700 | 0 |
| 17-Apr-2026 | 3,420.00 | 3,480.00 | 3,230.00 | 3,270.00 | 519,000 | 0 |
| 16-Apr-2026 | 3,480.00 | 3,480.00 | 3,210.00 | 3,380.00 | 674,800 | 0 |
| 15-Apr-2026 | 3,600.00 | 3,640.00 | 3,410.00 | 3,440.00 | 776,500 | 0 |
| 14-Apr-2026 | 3,650.00 | 3,790.00 | 3,520.00 | 3,530.00 | 406,300 | 0 |
| 13-Apr-2026 | 3,460.00 | 3,550.00 | 3,390.00 | 3,520.00 | 418,300 | 0 |
| 10-Apr-2026 | 3,350.00 | 3,690.00 | 3,330.00 | 3,460.00 | 612,700 | 0 |
| 09-Apr-2026 | 3,350.00 | 3,350.00 | 3,200.00 | 3,350.00 | 833,100 | 0 |
| 08-Apr-2026 | 3,040.00 | 3,530.00 | 3,040.00 | 3,350.00 | 804,400 | 0 |
| 07-Apr-2026 | 3,000.00 | 3,100.00 | 2,900.00 | 3,010.00 | 492,500 | 0 |
| 06-Apr-2026 | 3,180.00 | 3,180.00 | 3,000.00 | 3,000.00 | 512,000 | 0 |
| 02-Apr-2026 | 3,350.00 | 3,350.00 | 3,100.00 | 3,100.00 | 243,900 | 0 |
| 01-Apr-2026 | 3,250.00 | 3,450.00 | 3,180.00 | 3,350.00 | 310,500 | 0 |
| 31-Mar-2026 | 3,320.00 | 3,350.00 | 3,100.00 | 3,250.00 | 421,600 | 0 |
| 30-Mar-2026 | 3,320.00 | 3,370.00 | 3,060.00 | 3,320.00 | 656,900 | 0 |
| 27-Mar-2026 | 3,190.00 | 3,260.00 | 2,950.00 | 3,180.00 | 701,300 | 0 |
| 26-Mar-2026 | 3,330.00 | 3,400.00 | 3,150.00 | 3,160.00 | 423,500 | 0 |
| 25-Mar-2026 | 3,450.00 | 3,450.00 | 3,160.00 | 3,290.00 | 369,600 | 0 |
| 17-Mar-2026 | 3,140.00 | 3,550.00 | 3,140.00 | 3,500.00 | 262,500 | 0 |
| 16-Mar-2026 | 3,530.00 | 3,530.00 | 3,000.00 | 3,130.00 | 787,600 | 0 |
| 13-Mar-2026 | 3,590.00 | 3,630.00 | 3,310.00 | 3,500.00 | 932,600 | 0 |
| 12-Mar-2026 | 3,870.00 | 3,950.00 | 3,520.00 | 3,580.00 | 1,289,300 | 0 |
| 11-Mar-2026 | 3,570.00 | 3,900.00 | 3,480.00 | 3,870.00 | 959,800 | 0 |
| 10-Mar-2026 | 3,500.00 | 3,800.00 | 3,500.00 | 3,610.00 | 438,700 | 0 |
| 09-Mar-2026 | 3,610.00 | 3,860.00 | 3,400.00 | 3,550.00 | 806,100 | 0 |
| 06-Mar-2026 | 3,900.00 | 4,250.00 | 3,540.00 | 3,990.00 | 1,122,500 | 0 |
| 05-Mar-2026 | 3,750.00 | 4,100.00 | 3,750.00 | 4,000.00 | 650,800 | 0 |
| 04-Mar-2026 | 4,100.00 | 4,160.00 | 3,670.00 | 3,790.00 | 734,100 | 0 |
| 03-Mar-2026 | 3,950.00 | 4,500.00 | 3,800.00 | 4,170.00 | 1,391,200 | 0 |
| 02-Mar-2026 | 4,630.00 | 4,630.00 | 3,950.00 | 3,950.00 | 1,447,400 | 0 |
| 27-Feb-2026 | 4,700.00 | 4,710.00 | 4,310.00 | 4,630.00 | 895,400 | 0 |
| 26-Feb-2026 | 5,300.00 | 5,325.00 | 4,510.00 | 4,590.00 | 3,140,400 | 0 |
| 25-Feb-2026 | 5,000.00 | 5,425.00 | 5,000.00 | 5,300.00 | 1,515,700 | 0 |
| 24-Feb-2026 | 6,375.00 | 6,375.00 | 5,425.00 | 5,425.00 | 2,195,200 | 0 |
| 23-Feb-2026 | 6,425.00 | 6,575.00 | 6,350.00 | 6,375.00 | 1,455,800 | 0 |
| 20-Feb-2026 | 7,000.00 | 7,100.00 | 6,400.00 | 6,425.00 | 1,897,800 | 0 |
| 19-Feb-2026 | 6,800.00 | 6,900.00 | 6,650.00 | 6,700.00 | 2,168,800 | 0 |
| 18-Feb-2026 | 6,425.00 | 6,800.00 | 6,425.00 | 6,750.00 | 1,386,800 | 0 |
| 13-Feb-2026 | 6,800.00 | 6,800.00 | 6,325.00 | 6,425.00 | 1,280,900 | 0 |
| 12-Feb-2026 | 6,850.00 | 6,925.00 | 6,650.00 | 6,800.00 | 1,405,400 | 0 |
| 11-Feb-2026 | 6,875.00 | 6,900.00 | 6,100.00 | 6,900.00 | 3,018,600 | 0 |
| 10-Feb-2026 | 6,475.00 | 6,900.00 | 6,425.00 | 6,850.00 | 2,769,400 | 0 |
| 09-Feb-2026 | 6,400.00 | 6,675.00 | 6,350.00 | 6,525.00 | 1,161,800 | 0 |
| 06-Feb-2026 | 6,100.00 | 6,550.00 | 6,100.00 | 6,400.00 | 488,800 | 0 |
| 05-Feb-2026 | 5,875.00 | 6,500.00 | 5,750.00 | 6,475.00 | 1,738,400 | 0 |
| 04-Feb-2026 | 5,350.00 | 5,800.00 | 5,225.00 | 5,675.00 | 437,000 | 0 |
| 03-Feb-2026 | 5,400.00 | 5,600.00 | 5,200.00 | 5,350.00 | 1,905,100 | 0 |
| 02-Feb-2026 | 6,200.00 | 6,200.00 | 5,350.00 | 5,650.00 | 2,249,400 | 0 |
| 30-Jan-2026 | 6,075.00 | 6,475.00 | 5,750.00 | 6,050.00 | 864,500 | 0 |
| 29-Jan-2026 | 5,600.00 | 6,700.00 | 4,760.00 | 6,050.00 | 2,684,300 | 0 |
| 28-Jan-2026 | 5,500.00 | 6,125.00 | 5,250.00 | 5,600.00 | 2,839,700 | 0 |
| 27-Jan-2026 | 6,175.00 | 6,175.00 | 6,175.00 | 6,175.00 | 0 | 0 |
| 26-Jan-2026 | 5,850.00 | 6,425.00 | 5,550.00 | 6,175.00 | 2,286,100 | 0 |
| 23-Jan-2026 | 4,950.00 | 5,800.00 | 4,870.00 | 5,775.00 | 1,510,000 | 0 |
| 22-Jan-2026 | 4,980.00 | 5,175.00 | 4,740.00 | 4,840.00 | 1,391,300 | 0 |
| 21-Jan-2026 | 5,225.00 | 5,400.00 | 4,750.00 | 4,920.00 | 2,420,100 | 0 |
| 20-Jan-2026 | 5,100.00 | 5,900.00 | 5,025.00 | 5,225.00 | 1,831,500 | 0 |
| 19-Jan-2026 | 4,150.00 | 5,150.00 | 3,920.00 | 5,075.00 | 2,609,700 | 0 |
| 15-Jan-2026 | 4,400.00 | 5,100.00 | 3,850.00 | 4,130.00 | 3,424,700 | 0 |
| 14-Jan-2026 | 3,550.00 | 4,270.00 | 3,510.00 | 4,270.00 | 2,537,600 | 0 |
| 13-Jan-2026 | 3,340.00 | 3,560.00 | 3,250.00 | 3,420.00 | 953,200 | 0 |
| 12-Jan-2026 | 3,500.00 | 3,600.00 | 3,250.00 | 3,320.00 | 2,529,500 | 0 |
| 09-Jan-2026 | 3,310.00 | 3,370.00 | 3,270.00 | 3,370.00 | 87,400 | 0 |
| 08-Jan-2026 | 3,450.00 | 3,550.00 | 3,280.00 | 3,310.00 | 418,900 | 0 |
| 07-Jan-2026 | 3,150.00 | 3,920.00 | 3,150.00 | 3,380.00 | 1,563,900 | 0 |
| 06-Jan-2026 | 3,130.00 | 3,300.00 | 3,050.00 | 3,150.00 | 826,000 | 0 |
| 05-Jan-2026 | 3,320.00 | 3,320.00 | 2,950.00 | 3,080.00 | 1,837,700 | 0 |
| 02-Jan-2026 | 2,990.00 | 3,200.00 | 2,950.00 | 3,200.00 | 522,500 | 0 |
| 30-Dec-2025 | 2,900.00 | 3,000.00 | 2,800.00 | 2,960.00 | 783,900 | 0 |
| 29-Dec-2025 | 2,900.00 | 3,000.00 | 2,770.00 | 2,890.00 | 486,800 | 0 |
| 24-Dec-2025 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 382,700 | 0 |
| 23-Dec-2025 | 3,010.00 | 3,020.00 | 2,900.00 | 3,000.00 | 591,600 | 0 |
| 22-Dec-2025 | 2,900.00 | 3,000.00 | 2,880.00 | 3,000.00 | 122,000 | 0 |
| 19-Dec-2025 | 3,000.00 | 3,080.00 | 2,860.00 | 2,900.00 | 390,700 | 0 |
| 18-Dec-2025 | 3,120.00 | 3,160.00 | 2,920.00 | 3,030.00 | 1,151,700 | 0 |
| 17-Dec-2025 | 3,200.00 | 3,300.00 | 3,090.00 | 3,110.00 | 368,700 | 0 |
| 16-Dec-2025 | 3,000.00 | 3,280.00 | 3,000.00 | 3,150.00 | 311,400 | 0 |
| 15-Dec-2025 | 3,170.00 | 3,280.00 | 2,960.00 | 3,170.00 | 524,800 | 0 |
| 12-Dec-2025 | 3,320.00 | 3,330.00 | 3,100.00 | 3,170.00 | 466,700 | 0 |
| 11-Dec-2025 | 3,500.00 | 3,520.00 | 3,250.00 | 3,320.00 | 1,053,000 | 0 |
| 10-Dec-2025 | 3,530.00 | 3,540.00 | 3,220.00 | 3,370.00 | 889,700 | 0 |