| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 6,700.00 | 6,725.00 | 6,525.00 | 6,725.00 | 1,200 | 0 |
| 15-May-2026 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 0 | 0 |
| 14-May-2026 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 0 | 0 |
| 13-May-2026 | 6,950.00 | 6,950.00 | 6,825.00 | 6,825.00 | 2,200 | 0 |
| 12-May-2026 | 7,075.00 | 7,400.00 | 6,525.00 | 6,925.00 | 21,400 | 0 |
| 11-May-2026 | 7,100.00 | 8,000.00 | 7,075.00 | 7,075.00 | 12,100 | 0 |
| 08-May-2026 | 7,300.00 | 7,350.00 | 7,000.00 | 7,100.00 | 18,000 | 0 |
| 07-May-2026 | 7,150.00 | 8,300.00 | 7,150.00 | 7,400.00 | 32,900 | 0 |
| 06-May-2026 | 7,200.00 | 7,300.00 | 7,100.00 | 7,150.00 | 3,500 | 0 |
| 05-May-2026 | 7,200.00 | 7,200.00 | 7,075.00 | 7,150.00 | 2,600 | 0 |
| 04-May-2026 | 7,600.00 | 7,600.00 | 7,150.00 | 7,200.00 | 1,500 | 0 |
| 30-Apr-2026 | 7,500.00 | 7,500.00 | 7,175.00 | 7,325.00 | 500 | 0 |
| 29-Apr-2026 | 7,300.00 | 7,600.00 | 7,150.00 | 7,500.00 | 1,000 | 0 |
| 28-Apr-2026 | 7,325.00 | 7,325.00 | 7,300.00 | 7,300.00 | 400 | 0 |
| 27-Apr-2026 | 7,200.00 | 7,450.00 | 7,200.00 | 7,225.00 | 500 | 0 |
| 24-Apr-2026 | 7,375.00 | 7,525.00 | 7,200.00 | 7,200.00 | 1,900 | 0 |
| 23-Apr-2026 | 7,325.00 | 7,400.00 | 7,325.00 | 7,350.00 | 400 | 0 |
| 22-Apr-2026 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | 400 | 0 |
| 21-Apr-2026 | 7,550.00 | 7,550.00 | 7,250.00 | 7,525.00 | 1,000 | 0 |
| 20-Apr-2026 | 7,425.00 | 7,550.00 | 7,250.00 | 7,550.00 | 800 | 0 |
| 17-Apr-2026 | 7,575.00 | 7,575.00 | 7,450.00 | 7,550.00 | 700 | 0 |
| 16-Apr-2026 | 7,550.00 | 7,550.00 | 7,450.00 | 7,500.00 | 900 | 0 |
| 15-Apr-2026 | 7,550.00 | 7,575.00 | 7,500.00 | 7,525.00 | 1,400 | 0 |
| 14-Apr-2026 | 7,200.00 | 7,600.00 | 7,150.00 | 7,550.00 | 3,700 | 0 |
| 13-Apr-2026 | 7,200.00 | 7,275.00 | 7,200.00 | 7,200.00 | 1,700 | 0 |
| 10-Apr-2026 | 7,100.00 | 7,275.00 | 7,100.00 | 7,250.00 | 2,000 | 0 |
| 09-Apr-2026 | 7,000.00 | 7,075.00 | 6,975.00 | 7,075.00 | 1,000 | 0 |
| 08-Apr-2026 | 6,775.00 | 7,100.00 | 6,775.00 | 7,000.00 | 2,000 | 0 |
| 07-Apr-2026 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 200 | 0 |
| 06-Apr-2026 | 6,950.00 | 6,950.00 | 6,775.00 | 6,950.00 | 400 | 0 |
| 02-Apr-2026 | 6,750.00 | 6,950.00 | 6,750.00 | 6,950.00 | 600 | 0 |
| 01-Apr-2026 | 7,200.00 | 7,200.00 | 7,175.00 | 7,200.00 | 800 | 0 |
| 31-Mar-2026 | 6,750.00 | 7,200.00 | 6,750.00 | 7,200.00 | 200 | 0 |
| 30-Mar-2026 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 100 | 0 |
| 27-Mar-2026 | 6,650.00 | 6,725.00 | 6,650.00 | 6,725.00 | 1,100 | 0 |
| 26-Mar-2026 | 6,850.00 | 6,850.00 | 6,725.00 | 6,725.00 | 1,700 | 0 |
| 25-Mar-2026 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 2,100 | 0 |
| 17-Mar-2026 | 6,900.00 | 6,900.00 | 6,850.00 | 6,850.00 | 800 | 0 |
| 16-Mar-2026 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 700 | 0 |
| 13-Mar-2026 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 1,500 | 0 |
| 12-Mar-2026 | 6,925.00 | 6,925.00 | 6,850.00 | 6,850.00 | 1,100 | 0 |
| 11-Mar-2026 | 6,925.00 | 6,925.00 | 6,925.00 | 6,925.00 | 600 | 0 |
| 10-Mar-2026 | 6,900.00 | 6,975.00 | 6,850.00 | 6,975.00 | 1,800 | 0 |
| 09-Mar-2026 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,500 | 0 |
| 06-Mar-2026 | 7,125.00 | 7,125.00 | 7,000.00 | 7,100.00 | 900 | 0 |
| 05-Mar-2026 | 7,000.00 | 7,250.00 | 7,000.00 | 7,025.00 | 1,400 | 0 |
| 04-Mar-2026 | 7,000.00 | 7,275.00 | 7,000.00 | 7,075.00 | 6,000 | 0 |
| 03-Mar-2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,025.00 | 2,300 | 0 |
| 02-Mar-2026 | 7,475.00 | 7,475.00 | 7,150.00 | 7,200.00 | 6,200 | 0 |
| 27-Feb-2026 | 7,575.00 | 7,575.00 | 7,325.00 | 7,550.00 | 5,300 | 0 |
| 26-Feb-2026 | 8,125.00 | 8,300.00 | 7,225.00 | 7,575.00 | 49,500 | 0 |
| 25-Feb-2026 | 7,550.00 | 8,400.00 | 7,000.00 | 8,400.00 | 40,200 | 0 |
| 24-Feb-2026 | 7,625.00 | 7,625.00 | 7,500.00 | 7,550.00 | 5,000 | 0 |
| 23-Feb-2026 | 7,525.00 | 7,550.00 | 7,525.00 | 7,550.00 | 400 | 0 |
| 20-Feb-2026 | 7,700.00 | 7,700.00 | 7,625.00 | 7,650.00 | 500 | 0 |
| 19-Feb-2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 2,300 | 0 |
| 18-Feb-2026 | 7,900.00 | 7,900.00 | 7,650.00 | 7,900.00 | 6,600 | 0 |
| 13-Feb-2026 | 8,050.00 | 8,050.00 | 7,900.00 | 7,900.00 | 1,000 | 0 |
| 12-Feb-2026 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 2,100 | 0 |
| 11-Feb-2026 | 8,475.00 | 8,700.00 | 7,775.00 | 8,250.00 | 48,600 | 0 |
| 10-Feb-2026 | 7,375.00 | 9,000.00 | 7,200.00 | 8,500.00 | 42,600 | 0 |
| 09-Feb-2026 | 7,575.00 | 7,575.00 | 7,500.00 | 7,500.00 | 1,800 | 0 |
| 06-Feb-2026 | 7,800.00 | 7,800.00 | 7,675.00 | 7,675.00 | 2,000 | 0 |
| 05-Feb-2026 | 7,400.00 | 7,875.00 | 7,075.00 | 7,625.00 | 3,600 | 0 |
| 04-Feb-2026 | 7,800.00 | 7,800.00 | 7,775.00 | 7,775.00 | 1,000 | 0 |
| 03-Feb-2026 | 7,400.00 | 7,975.00 | 7,000.00 | 7,800.00 | 5,700 | 0 |
| 02-Feb-2026 | 7,650.00 | 7,650.00 | 7,400.00 | 7,425.00 | 1,700 | 0 |
| 30-Jan-2026 | 7,975.00 | 7,975.00 | 7,550.00 | 7,700.00 | 11,900 | 0 |
| 29-Jan-2026 | 7,025.00 | 7,950.00 | 6,850.00 | 7,950.00 | 20,100 | 0 |
| 28-Jan-2026 | 8,225.00 | 8,225.00 | 7,800.00 | 8,025.00 | 9,500 | 0 |
| 27-Jan-2026 | 8,600.00 | 8,650.00 | 8,200.00 | 8,200.00 | 6,600 | 0 |
| 26-Jan-2026 | 8,225.00 | 8,250.00 | 8,175.00 | 8,200.00 | 2,800 | 0 |
| 23-Jan-2026 | 8,375.00 | 8,375.00 | 8,150.00 | 8,225.00 | 2,000 | 0 |
| 22-Jan-2026 | 8,800.00 | 9,000.00 | 8,325.00 | 8,350.00 | 2,500 | 0 |
| 21-Jan-2026 | 8,675.00 | 8,675.00 | 8,225.00 | 8,325.00 | 2,500 | 0 |
| 20-Jan-2026 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 3,500 | 0 |
| 19-Jan-2026 | 8,650.00 | 8,650.00 | 8,550.00 | 8,600.00 | 3,300 | 0 |
| 15-Jan-2026 | 8,500.00 | 8,750.00 | 8,500.00 | 8,650.00 | 9,500 | 0 |
| 14-Jan-2026 | 8,475.00 | 8,475.00 | 8,350.00 | 8,450.00 | 8,800 | 0 |
| 13-Jan-2026 | 9,775.00 | 9,900.00 | 8,350.00 | 8,350.00 | 361,100 | 0 |
| 12-Jan-2026 | 9,800.00 | 9,900.00 | 9,400.00 | 9,800.00 | 68,800 | 0 |
| 09-Jan-2026 | 9,900.00 | 9,950.00 | 9,500.00 | 9,800.00 | 106,700 | 0 |
| 08-Jan-2026 | 9,900.00 | 9,975.00 | 9,600.00 | 9,725.00 | 37,600 | 0 |
| 07-Jan-2026 | 9,550.00 | 10,000.00 | 9,475.00 | 9,900.00 | 44,100 | 0 |
| 06-Jan-2026 | 8,850.00 | 10,325.00 | 8,775.00 | 9,550.00 | 104,200 | 0 |
| 05-Jan-2026 | 7,850.00 | 8,975.00 | 7,850.00 | 8,850.00 | 27,600 | 0 |
| 02-Jan-2026 | 7,675.00 | 7,875.00 | 7,525.00 | 7,850.00 | 3,500 | 0 |
| 30-Dec-2025 | 7,800.00 | 7,800.00 | 7,550.00 | 7,650.00 | 3,400 | 0 |
| 29-Dec-2025 | 7,500.00 | 7,950.00 | 7,500.00 | 7,800.00 | 2,400 | 0 |
| 24-Dec-2025 | 7,750.00 | 7,750.00 | 7,550.00 | 7,725.00 | 600 | 0 |
| 23-Dec-2025 | 7,725.00 | 7,750.00 | 7,700.00 | 7,750.00 | 3,500 | 0 |
| 22-Dec-2025 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 2,400 | 0 |
| 19-Dec-2025 | 7,975.00 | 7,975.00 | 7,700.00 | 7,800.00 | 2,300 | 0 |
| 18-Dec-2025 | 7,800.00 | 8,050.00 | 7,800.00 | 7,975.00 | 1,900 | 0 |
| 17-Dec-2025 | 7,950.00 | 7,975.00 | 7,700.00 | 7,975.00 | 5,800 | 0 |
| 16-Dec-2025 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 0 | 0 |
| 15-Dec-2025 | 8,000.00 | 8,000.00 | 7,700.00 | 7,925.00 | 3,100 | 0 |
| 12-Dec-2025 | 7,875.00 | 8,100.00 | 7,875.00 | 8,100.00 | 1,000 | 0 |
| 11-Dec-2025 | 8,000.00 | 8,100.00 | 7,875.00 | 7,875.00 | 8,600 | 0 |
| 10-Dec-2025 | 8,200.00 | 8,200.00 | 8,025.00 | 8,100.00 | 4,200 | 0 |