| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 4,700.00 | 4,720.00 | 4,600.00 | 4,600.00 | 4,350,900 | 0 |
| 15-May-2026 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 0 | 0 |
| 14-May-2026 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 0 | 0 |
| 13-May-2026 | 4,750.00 | 4,770.00 | 4,590.00 | 4,710.00 | 1,592,100 | 0 |
| 12-May-2026 | 4,710.00 | 4,780.00 | 4,650.00 | 4,740.00 | 2,259,000 | 0 |
| 11-May-2026 | 4,750.00 | 4,790.00 | 4,640.00 | 4,710.00 | 2,243,800 | 0 |
| 08-May-2026 | 4,940.00 | 4,940.00 | 4,730.00 | 4,760.00 | 945,000 | 0 |
| 07-May-2026 | 4,870.00 | 4,950.00 | 4,850.00 | 4,950.00 | 2,882,400 | 0 |
| 06-May-2026 | 4,720.00 | 4,930.00 | 4,660.00 | 4,870.00 | 5,351,500 | 0 |
| 05-May-2026 | 4,470.00 | 4,730.00 | 4,380.00 | 4,700.00 | 4,214,700 | 0 |
| 04-May-2026 | 4,310.00 | 4,550.00 | 4,200.00 | 4,470.00 | 7,080,700 | 0 |
| 30-Apr-2026 | 4,610.00 | 4,610.00 | 4,240.00 | 4,240.00 | 13,037,200 | 0 |
| 29-Apr-2026 | 4,600.00 | 4,630.00 | 4,500.00 | 4,620.00 | 2,751,900 | 0 |
| 28-Apr-2026 | 4,540.00 | 4,550.00 | 4,490.00 | 4,550.00 | 3,747,800 | 0 |
| 27-Apr-2026 | 4,520.00 | 4,610.00 | 4,490.00 | 4,500.00 | 4,209,900 | 0 |
| 24-Apr-2026 | 4,630.00 | 4,680.00 | 4,490.00 | 4,500.00 | 4,188,400 | 0 |
| 23-Apr-2026 | 4,580.00 | 4,680.00 | 4,580.00 | 4,630.00 | 4,666,700 | 0 |
| 22-Apr-2026 | 4,630.00 | 4,670.00 | 4,530.00 | 4,560.00 | 5,201,100 | 0 |
| 21-Apr-2026 | 4,610.00 | 4,700.00 | 4,550.00 | 4,630.00 | 3,591,000 | 0 |
| 20-Apr-2026 | 4,630.00 | 4,720.00 | 4,540.00 | 4,580.00 | 4,735,600 | 0 |
| 17-Apr-2026 | 4,570.00 | 4,710.00 | 4,540.00 | 4,650.00 | 3,978,600 | 0 |
| 16-Apr-2026 | 4,550.00 | 4,570.00 | 4,500.00 | 4,540.00 | 1,347,000 | 0 |
| 15-Apr-2026 | 4,530.00 | 4,590.00 | 4,490.00 | 4,550.00 | 3,648,700 | 0 |
| 14-Apr-2026 | 4,500.00 | 4,550.00 | 4,490.00 | 4,520.00 | 3,647,900 | 0 |
| 13-Apr-2026 | 4,470.00 | 4,500.00 | 4,400.00 | 4,480.00 | 2,897,100 | 0 |
| 10-Apr-2026 | 4,470.00 | 4,570.00 | 4,400.00 | 4,470.00 | 4,314,900 | 0 |
| 09-Apr-2026 | 4,480.00 | 4,480.00 | 4,380.00 | 4,450.00 | 1,687,900 | 0 |
| 08-Apr-2026 | 4,530.00 | 4,550.00 | 4,450.00 | 4,480.00 | 3,351,200 | 0 |
| 07-Apr-2026 | 4,400.00 | 4,440.00 | 4,360.00 | 4,390.00 | 476,400 | 0 |
| 06-Apr-2026 | 4,430.00 | 4,430.00 | 4,310.00 | 4,380.00 | 1,588,300 | 0 |
| 02-Apr-2026 | 4,570.00 | 4,580.00 | 4,420.00 | 4,420.00 | 1,301,900 | 0 |
| 01-Apr-2026 | 4,400.00 | 4,570.00 | 4,340.00 | 4,500.00 | 3,241,700 | 0 |
| 31-Mar-2026 | 4,350.00 | 4,380.00 | 4,270.00 | 4,340.00 | 2,222,400 | 0 |
| 30-Mar-2026 | 4,380.00 | 4,390.00 | 4,290.00 | 4,320.00 | 3,455,000 | 0 |
| 27-Mar-2026 | 4,350.00 | 4,430.00 | 4,260.00 | 4,430.00 | 7,855,000 | 0 |
| 26-Mar-2026 | 4,450.00 | 4,450.00 | 4,300.00 | 4,350.00 | 3,948,600 | 0 |
| 25-Mar-2026 | 4,550.00 | 4,550.00 | 4,340.00 | 4,430.00 | 7,547,500 | 0 |
| 17-Mar-2026 | 4,550.00 | 4,620.00 | 4,510.00 | 4,600.00 | 8,844,100 | 0 |
| 16-Mar-2026 | 4,430.00 | 4,570.00 | 4,300.00 | 4,510.00 | 4,104,800 | 0 |
| 13-Mar-2026 | 4,550.00 | 4,550.00 | 4,430.00 | 4,430.00 | 2,157,000 | 0 |
| 12-Mar-2026 | 4,530.00 | 4,610.00 | 4,430.00 | 4,560.00 | 3,905,700 | 0 |
| 11-Mar-2026 | 4,540.00 | 4,560.00 | 4,420.00 | 4,550.00 | 8,729,700 | 0 |
| 10-Mar-2026 | 4,490.00 | 4,590.00 | 4,420.00 | 4,530.00 | 6,711,000 | 0 |
| 09-Mar-2026 | 4,600.00 | 4,700.00 | 4,410.00 | 4,470.00 | 6,269,300 | 0 |
| 06-Mar-2026 | 4,820.00 | 4,840.00 | 4,650.00 | 4,720.00 | 5,885,800 | 0 |
| 05-Mar-2026 | 4,700.00 | 4,900.00 | 4,540.00 | 4,810.00 | 5,947,500 | 0 |
| 04-Mar-2026 | 4,830.00 | 4,930.00 | 4,500.00 | 4,690.00 | 10,061,100 | 0 |
| 03-Mar-2026 | 5,125.00 | 5,175.00 | 4,810.00 | 4,830.00 | 9,880,800 | 0 |
| 02-Mar-2026 | 5,150.00 | 5,200.00 | 4,990.00 | 5,100.00 | 9,747,000 | 0 |
| 27-Feb-2026 | 5,150.00 | 5,275.00 | 5,150.00 | 5,175.00 | 4,891,100 | 0 |
| 26-Feb-2026 | 5,300.00 | 5,300.00 | 5,075.00 | 5,150.00 | 4,650,200 | 0 |
| 25-Feb-2026 | 5,200.00 | 5,350.00 | 5,200.00 | 5,300.00 | 3,186,800 | 0 |
| 24-Feb-2026 | 5,275.00 | 5,325.00 | 5,200.00 | 5,200.00 | 2,199,700 | 0 |
| 23-Feb-2026 | 5,325.00 | 5,350.00 | 5,275.00 | 5,300.00 | 1,047,700 | 0 |
| 20-Feb-2026 | 5,350.00 | 5,400.00 | 5,325.00 | 5,325.00 | 1,303,500 | 0 |
| 19-Feb-2026 | 5,400.00 | 5,450.00 | 5,325.00 | 5,350.00 | 2,325,100 | 0 |
| 18-Feb-2026 | 5,425.00 | 5,500.00 | 5,250.00 | 5,400.00 | 3,242,900 | 0 |
| 13-Feb-2026 | 5,250.00 | 5,450.00 | 5,250.00 | 5,400.00 | 4,292,700 | 0 |
| 12-Feb-2026 | 5,425.00 | 5,500.00 | 5,225.00 | 5,400.00 | 5,730,600 | 0 |
| 11-Feb-2026 | 5,750.00 | 5,750.00 | 5,425.00 | 5,425.00 | 9,362,000 | 0 |
| 10-Feb-2026 | 5,825.00 | 5,825.00 | 5,650.00 | 5,750.00 | 1,792,200 | 0 |
| 09-Feb-2026 | 5,650.00 | 5,850.00 | 5,600.00 | 5,825.00 | 1,460,500 | 0 |
| 06-Feb-2026 | 5,525.00 | 5,775.00 | 5,425.00 | 5,600.00 | 4,023,500 | 0 |
| 05-Feb-2026 | 5,400.00 | 5,600.00 | 5,400.00 | 5,525.00 | 934,000 | 0 |
| 04-Feb-2026 | 5,500.00 | 5,600.00 | 5,375.00 | 5,400.00 | 2,861,500 | 0 |
| 03-Feb-2026 | 5,425.00 | 5,525.00 | 5,250.00 | 5,500.00 | 2,916,400 | 0 |
| 02-Feb-2026 | 5,150.00 | 5,500.00 | 5,125.00 | 5,375.00 | 5,753,800 | 0 |
| 30-Jan-2026 | 5,050.00 | 5,225.00 | 5,000.00 | 5,100.00 | 7,370,700 | 0 |
| 29-Jan-2026 | 5,250.00 | 5,500.00 | 4,920.00 | 5,050.00 | 12,332,000 | 0 |
| 28-Jan-2026 | 5,200.00 | 5,525.00 | 5,150.00 | 5,350.00 | 4,814,300 | 0 |
| 27-Jan-2026 | 5,475.00 | 5,600.00 | 5,200.00 | 5,350.00 | 5,365,000 | 0 |
| 26-Jan-2026 | 5,250.00 | 5,575.00 | 5,150.00 | 5,475.00 | 4,544,100 | 0 |
| 23-Jan-2026 | 5,250.00 | 5,300.00 | 5,150.00 | 5,250.00 | 930,900 | 0 |
| 22-Jan-2026 | 5,150.00 | 5,300.00 | 5,150.00 | 5,200.00 | 2,795,400 | 0 |
| 21-Jan-2026 | 5,175.00 | 5,200.00 | 5,075.00 | 5,150.00 | 852,200 | 0 |
| 20-Jan-2026 | 5,175.00 | 5,225.00 | 5,125.00 | 5,175.00 | 2,244,100 | 0 |
| 19-Jan-2026 | 5,225.00 | 5,275.00 | 5,150.00 | 5,175.00 | 1,455,100 | 0 |
| 15-Jan-2026 | 5,350.00 | 5,350.00 | 5,225.00 | 5,225.00 | 989,600 | 0 |
| 14-Jan-2026 | 5,350.00 | 5,425.00 | 5,200.00 | 5,350.00 | 2,271,000 | 0 |
| 13-Jan-2026 | 5,300.00 | 5,425.00 | 5,250.00 | 5,350.00 | 1,364,700 | 0 |
| 12-Jan-2026 | 5,375.00 | 5,375.00 | 5,150.00 | 5,300.00 | 2,261,500 | 0 |
| 09-Jan-2026 | 5,300.00 | 5,375.00 | 5,225.00 | 5,375.00 | 1,633,700 | 0 |
| 08-Jan-2026 | 5,350.00 | 5,450.00 | 5,325.00 | 5,375.00 | 368,700 | 0 |
| 07-Jan-2026 | 5,550.00 | 5,550.00 | 5,325.00 | 5,350.00 | 2,748,300 | 0 |
| 06-Jan-2026 | 5,625.00 | 5,625.00 | 5,475.00 | 5,500.00 | 1,086,200 | 0 |
| 05-Jan-2026 | 5,575.00 | 5,675.00 | 5,525.00 | 5,650.00 | 2,695,500 | 0 |
| 02-Jan-2026 | 5,700.00 | 5,850.00 | 5,550.00 | 5,550.00 | 2,481,300 | 0 |
| 30-Dec-2025 | 5,650.00 | 5,750.00 | 5,500.00 | 5,650.00 | 2,763,300 | 0 |
| 29-Dec-2025 | 5,675.00 | 5,675.00 | 5,475.00 | 5,600.00 | 924,200 | 0 |
| 24-Dec-2025 | 5,375.00 | 5,675.00 | 5,350.00 | 5,675.00 | 1,544,000 | 0 |
| 23-Dec-2025 | 5,550.00 | 5,575.00 | 5,325.00 | 5,375.00 | 2,121,500 | 0 |
| 22-Dec-2025 | 5,400.00 | 5,550.00 | 5,350.00 | 5,550.00 | 2,332,900 | 0 |
| 19-Dec-2025 | 5,575.00 | 5,600.00 | 5,350.00 | 5,375.00 | 3,198,600 | 0 |
| 18-Dec-2025 | 5,375.00 | 5,650.00 | 5,350.00 | 5,575.00 | 5,929,600 | 0 |
| 17-Dec-2025 | 5,525.00 | 5,575.00 | 5,375.00 | 5,375.00 | 4,448,900 | 0 |
| 16-Dec-2025 | 5,575.00 | 5,650.00 | 5,400.00 | 5,500.00 | 5,461,700 | 0 |
| 15-Dec-2025 | 5,625.00 | 5,725.00 | 5,550.00 | 5,650.00 | 1,625,300 | 0 |
| 12-Dec-2025 | 5,700.00 | 5,725.00 | 5,550.00 | 5,600.00 | 3,857,800 | 0 |
| 11-Dec-2025 | 5,825.00 | 5,825.00 | 5,600.00 | 5,700.00 | 2,074,100 | 0 |
| 10-Dec-2025 | 5,825.00 | 5,950.00 | 5,800.00 | 5,825.00 | 2,473,700 | 0 |