| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 3,240.00 | 3,370.00 | 3,100.00 | 3,300.00 | 37,718,400 | 0 |
| 18-May-2026 | 3,280.00 | 3,290.00 | 3,150.00 | 3,220.00 | 15,242,900 | 0 |
| 15-May-2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0 | 0 |
| 14-May-2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0 | 0 |
| 13-May-2026 | 3,200.00 | 3,380.00 | 3,190.00 | 3,300.00 | 26,240,700 | 0 |
| 12-May-2026 | 3,390.00 | 3,400.00 | 3,180.00 | 3,210.00 | 22,980,900 | 0 |
| 11-May-2026 | 3,180.00 | 3,490.00 | 3,120.00 | 3,370.00 | 30,017,300 | 0 |
| 08-May-2026 | 3,200.00 | 3,330.00 | 3,170.00 | 3,170.00 | 27,476,200 | 0 |
| 07-May-2026 | 3,260.00 | 3,280.00 | 3,180.00 | 3,190.00 | 13,895,400 | 0 |
| 06-May-2026 | 3,260.00 | 3,300.00 | 3,170.00 | 3,280.00 | 17,772,000 | 0 |
| 05-May-2026 | 3,160.00 | 3,270.00 | 3,130.00 | 3,260.00 | 17,492,200 | 0 |
| 04-May-2026 | 3,210.00 | 3,270.00 | 3,120.00 | 3,150.00 | 16,059,400 | 0 |
| 30-Apr-2026 | 3,260.00 | 3,270.00 | 3,120.00 | 3,220.00 | 12,959,600 | 0 |
| 29-Apr-2026 | 3,300.00 | 3,340.00 | 3,220.00 | 3,250.00 | 11,103,800 | 0 |
| 28-Apr-2026 | 3,210.00 | 3,330.00 | 3,130.00 | 3,290.00 | 15,576,400 | 0 |
| 27-Apr-2026 | 3,160.00 | 3,230.00 | 3,140.00 | 3,200.00 | 10,442,200 | 0 |
| 24-Apr-2026 | 3,160.00 | 3,220.00 | 3,090.00 | 3,150.00 | 12,230,700 | 0 |
| 23-Apr-2026 | 3,210.00 | 3,230.00 | 3,110.00 | 3,170.00 | 16,998,600 | 0 |
| 22-Apr-2026 | 3,190.00 | 3,250.00 | 3,160.00 | 3,200.00 | 12,326,600 | 0 |
| 21-Apr-2026 | 3,290.00 | 3,300.00 | 3,160.00 | 3,190.00 | 12,624,000 | 0 |
| 20-Apr-2026 | 3,280.00 | 3,320.00 | 3,200.00 | 3,290.00 | 15,911,900 | 0 |
| 17-Apr-2026 | 3,580.00 | 3,590.00 | 3,150.00 | 3,270.00 | 21,647,400 | 0 |
| 16-Apr-2026 | 3,400.00 | 3,570.00 | 3,400.00 | 3,560.00 | 14,747,600 | 0 |
| 15-Apr-2026 | 3,360.00 | 3,470.00 | 3,300.00 | 3,400.00 | 12,632,700 | 0 |
| 14-Apr-2026 | 3,340.00 | 3,420.00 | 3,280.00 | 3,350.00 | 13,462,100 | 0 |
| 13-Apr-2026 | 3,090.00 | 3,360.00 | 2,960.00 | 3,320.00 | 12,707,300 | 0 |
| 10-Apr-2026 | 2,980.00 | 3,180.00 | 2,980.00 | 3,110.00 | 11,636,700 | 0 |
| 09-Apr-2026 | 3,040.00 | 3,040.00 | 2,930.00 | 2,970.00 | 9,782,800 | 0 |
| 08-Apr-2026 | 2,710.00 | 3,100.00 | 2,640.00 | 3,050.00 | 21,570,800 | 0 |
| 07-Apr-2026 | 2,780.00 | 2,830.00 | 2,660.00 | 2,680.00 | 8,753,300 | 0 |
| 06-Apr-2026 | 2,750.00 | 2,840.00 | 2,700.00 | 2,780.00 | 7,211,200 | 0 |
| 02-Apr-2026 | 2,920.00 | 2,920.00 | 2,730.00 | 2,750.00 | 8,654,600 | 0 |
| 01-Apr-2026 | 2,920.00 | 2,980.00 | 2,900.00 | 2,950.00 | 10,506,900 | 0 |
| 31-Mar-2026 | 2,940.00 | 3,000.00 | 2,830.00 | 2,900.00 | 10,316,100 | 0 |
| 30-Mar-2026 | 2,860.00 | 2,960.00 | 2,780.00 | 2,930.00 | 12,715,200 | 0 |
| 27-Mar-2026 | 2,950.00 | 2,990.00 | 2,840.00 | 2,920.00 | 11,548,900 | 0 |
| 26-Mar-2026 | 3,100.00 | 3,100.00 | 2,960.00 | 2,970.00 | 8,198,400 | 0 |
| 25-Mar-2026 | 2,970.00 | 3,100.00 | 2,900.00 | 3,080.00 | 12,524,800 | 0 |
| 17-Mar-2026 | 2,870.00 | 3,020.00 | 2,860.00 | 2,970.00 | 13,775,800 | 0 |
| 16-Mar-2026 | 2,940.00 | 3,000.00 | 2,780.00 | 2,890.00 | 10,592,000 | 0 |
| 13-Mar-2026 | 2,960.00 | 3,020.00 | 2,850.00 | 2,970.00 | 13,454,800 | 0 |
| 12-Mar-2026 | 3,160.00 | 3,180.00 | 2,900.00 | 3,020.00 | 14,183,600 | 0 |
| 11-Mar-2026 | 3,150.00 | 3,430.00 | 3,100.00 | 3,160.00 | 26,906,300 | 0 |
| 10-Mar-2026 | 3,240.00 | 3,270.00 | 2,950.00 | 3,120.00 | 16,615,900 | 0 |
| 09-Mar-2026 | 2,800.00 | 3,260.00 | 2,750.00 | 3,220.00 | 24,713,100 | 0 |
| 06-Mar-2026 | 3,300.00 | 3,350.00 | 3,110.00 | 3,210.00 | 14,562,800 | 0 |
| 05-Mar-2026 | 3,270.00 | 3,480.00 | 3,240.00 | 3,320.00 | 21,322,300 | 0 |
| 04-Mar-2026 | 3,550.00 | 3,560.00 | 3,050.00 | 3,240.00 | 25,905,300 | 0 |
| 03-Mar-2026 | 3,590.00 | 3,730.00 | 3,460.00 | 3,570.00 | 27,367,400 | 0 |
| 02-Mar-2026 | 3,350.00 | 3,640.00 | 3,350.00 | 3,550.00 | 30,070,100 | 0 |
| 27-Feb-2026 | 4,000.00 | 4,050.00 | 3,830.00 | 3,870.00 | 27,526,000 | 0 |
| 26-Feb-2026 | 4,550.00 | 4,650.00 | 4,040.00 | 4,040.00 | 32,043,400 | 0 |
| 25-Feb-2026 | 4,400.00 | 4,480.00 | 4,280.00 | 4,290.00 | 23,421,800 | 0 |
| 24-Feb-2026 | 4,750.00 | 4,750.00 | 4,260.00 | 4,400.00 | 20,751,000 | 0 |
| 23-Feb-2026 | 4,740.00 | 4,920.00 | 4,620.00 | 4,720.00 | 21,269,600 | 0 |
| 20-Feb-2026 | 5,075.00 | 5,100.00 | 4,670.00 | 4,730.00 | 32,699,900 | 0 |
| 19-Feb-2026 | 5,350.00 | 5,400.00 | 4,970.00 | 4,990.00 | 42,150,200 | 0 |
| 18-Feb-2026 | 4,520.00 | 5,375.00 | 4,520.00 | 5,250.00 | 59,359,700 | 0 |
| 13-Feb-2026 | 4,260.00 | 4,380.00 | 4,120.00 | 4,370.00 | 20,281,800 | 0 |
| 12-Feb-2026 | 4,440.00 | 4,460.00 | 4,150.00 | 4,270.00 | 17,951,400 | 0 |
| 11-Feb-2026 | 4,190.00 | 4,490.00 | 4,000.00 | 4,430.00 | 32,759,000 | 0 |
| 10-Feb-2026 | 4,130.00 | 4,390.00 | 4,070.00 | 4,180.00 | 23,735,300 | 0 |
| 09-Feb-2026 | 3,810.00 | 4,230.00 | 3,770.00 | 4,130.00 | 33,613,400 | 0 |
| 06-Feb-2026 | 4,000.00 | 4,000.00 | 3,720.00 | 3,820.00 | 32,533,500 | 0 |
| 05-Feb-2026 | 4,660.00 | 4,800.00 | 4,250.00 | 4,370.00 | 28,662,000 | 0 |
| 04-Feb-2026 | 5,025.00 | 5,400.00 | 4,430.00 | 4,720.00 | 46,252,100 | 0 |
| 03-Feb-2026 | 4,860.00 | 5,225.00 | 4,740.00 | 5,025.00 | 49,790,400 | 0 |
| 02-Feb-2026 | 4,630.00 | 4,930.00 | 4,310.00 | 4,830.00 | 85,140,300 | 0 |
| 30-Jan-2026 | 5,050.00 | 5,400.00 | 5,050.00 | 5,050.00 | 123,476,100 | 0 |
| 29-Jan-2026 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 1,806,200 | 0 |
| 28-Jan-2026 | 6,575.00 | 6,575.00 | 6,575.00 | 6,575.00 | 616,800 | 0 |
| 27-Jan-2026 | 7,100.00 | 7,300.00 | 7,100.00 | 7,300.00 | 5,209,800 | 0 |
| 26-Jan-2026 | 7,350.00 | 7,350.00 | 7,100.00 | 7,100.00 | 14,442,100 | 0 |
| 23-Jan-2026 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 4,109,800 | 0 |
| 22-Jan-2026 | 9,400.00 | 9,500.00 | 8,725.00 | 8,725.00 | 13,776,300 | 0 |
| 21-Jan-2026 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 9,904,800 | 0 |
| 20-Jan-2026 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 0 | 0 |
| 19-Jan-2026 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 0 | 0 |
| 15-Jan-2026 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 0 | 0 |
| 14-Jan-2026 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 0 | 0 |
| 13-Jan-2026 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 0 | 0 |
| 12-Jan-2026 | 7,400.00 | 8,000.00 | 7,000.00 | 7,875.00 | 78,884,600 | 0 |
| 09-Jan-2026 | 6,450.00 | 6,825.00 | 6,350.00 | 6,725.00 | 21,763,200 | 0 |
| 08-Jan-2026 | 6,775.00 | 6,800.00 | 6,100.00 | 6,400.00 | 28,205,600 | 0 |
| 07-Jan-2026 | 5,925.00 | 6,825.00 | 5,925.00 | 6,775.00 | 34,017,000 | 0 |
| 06-Jan-2026 | 5,875.00 | 6,000.00 | 5,700.00 | 5,925.00 | 17,648,300 | 0 |
| 05-Jan-2026 | 5,875.00 | 5,975.00 | 5,525.00 | 5,850.00 | 23,262,500 | 0 |
| 02-Jan-2026 | 6,100.00 | 6,325.00 | 5,700.00 | 5,950.00 | 26,411,600 | 0 |
| 30-Dec-2025 | 5,025.00 | 5,975.00 | 5,025.00 | 5,925.00 | 37,999,400 | 0 |
| 29-Dec-2025 | 5,000.00 | 5,125.00 | 4,980.00 | 5,000.00 | 17,217,200 | 0 |
| 24-Dec-2025 | 4,950.00 | 5,125.00 | 4,950.00 | 4,990.00 | 38,592,000 | 0 |
| 23-Dec-2025 | 4,930.00 | 5,100.00 | 4,910.00 | 4,950.00 | 34,027,200 | 0 |
| 22-Dec-2025 | 4,930.00 | 4,990.00 | 4,850.00 | 4,920.00 | 21,045,400 | 0 |
| 19-Dec-2025 | 4,880.00 | 4,990.00 | 4,830.00 | 4,910.00 | 22,344,500 | 0 |
| 18-Dec-2025 | 4,870.00 | 4,990.00 | 4,800.00 | 4,870.00 | 28,608,700 | 0 |
| 17-Dec-2025 | 4,620.00 | 4,950.00 | 4,620.00 | 4,900.00 | 35,477,100 | 0 |
| 16-Dec-2025 | 4,340.00 | 4,630.00 | 4,250.00 | 4,590.00 | 29,617,200 | 0 |
| 15-Dec-2025 | 4,460.00 | 4,500.00 | 4,220.00 | 4,350.00 | 17,476,300 | 0 |
| 12-Dec-2025 | 4,390.00 | 4,540.00 | 4,300.00 | 4,450.00 | 22,687,100 | 0 |
| 11-Dec-2025 | 4,320.00 | 4,420.00 | 4,100.00 | 4,380.00 | 30,058,500 | 0 |