| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Aug-2026 | 4,560.00 | 4,680.00 | 4,490.00 | 4,590.00 | 1,851,500 | 0 |
| 03-Aug-2026 | 4,900.00 | 4,970.00 | 4,510.00 | 4,550.00 | 2,061,900 | 0 |
| 31-Jul-2026 | 4,740.00 | 5,000.00 | 4,700.00 | 4,900.00 | 2,141,100 | 0 |
| 30-Jul-2026 | 4,510.00 | 4,770.00 | 4,450.00 | 4,640.00 | 1,606,800 | 0 |
| 29-Jul-2026 | 4,600.00 | 4,720.00 | 4,300.00 | 4,500.00 | 4,251,200 | 0 |
| 28-Jul-2026 | 5,000.00 | 5,300.00 | 4,600.00 | 4,600.00 | 5,373,900 | 0 |
| 27-Jul-2026 | 5,600.00 | 5,600.00 | 5,100.00 | 5,125.00 | 2,614,200 | 0 |
| 24-Jul-2026 | 5,575.00 | 5,700.00 | 5,125.00 | 5,700.00 | 3,556,200 | 0 |
| 23-Jul-2026 | 5,275.00 | 5,900.00 | 5,175.00 | 5,700.00 | 7,932,600 | 0 |
| 22-Jul-2026 | 5,475.00 | 5,500.00 | 5,150.00 | 5,250.00 | 1,367,000 | 0 |
| 21-Jul-2026 | 4,650.00 | 5,525.00 | 4,650.00 | 5,475.00 | 6,368,400 | 0 |
| 20-Jul-2026 | 4,690.00 | 4,790.00 | 4,300.00 | 4,640.00 | 1,911,300 | 0 |
| 17-Jul-2026 | 4,810.00 | 4,820.00 | 4,630.00 | 4,680.00 | 657,900 | 0 |
| 16-Jul-2026 | 4,790.00 | 4,870.00 | 4,710.00 | 4,790.00 | 531,600 | 0 |
| 15-Jul-2026 | 4,810.00 | 4,920.00 | 4,750.00 | 4,780.00 | 700,100 | 0 |
| 14-Jul-2026 | 4,750.00 | 5,275.00 | 4,750.00 | 4,800.00 | 3,237,800 | 0 |
| 13-Jul-2026 | 4,540.00 | 4,640.00 | 4,490.00 | 4,570.00 | 478,400 | 0 |
| 10-Jul-2026 | 4,520.00 | 4,640.00 | 4,500.00 | 4,540.00 | 326,900 | 0 |
| 09-Jul-2026 | 4,490.00 | 4,700.00 | 4,450.00 | 4,500.00 | 551,200 | 0 |
| 08-Jul-2026 | 4,700.00 | 4,700.00 | 4,490.00 | 4,490.00 | 746,700 | 0 |
| 07-Jul-2026 | 4,840.00 | 4,910.00 | 4,620.00 | 4,740.00 | 1,137,600 | 0 |
| 06-Jul-2026 | 4,860.00 | 5,000.00 | 4,810.00 | 4,830.00 | 447,800 | 0 |
| 03-Jul-2026 | 4,920.00 | 5,050.00 | 4,840.00 | 4,840.00 | 693,600 | 0 |
| 02-Jul-2026 | 4,980.00 | 5,100.00 | 4,900.00 | 4,900.00 | 1,050,800 | 0 |
| 01-Jul-2026 | 4,850.00 | 5,200.00 | 4,800.00 | 4,980.00 | 1,062,200 | 0 |
| 30-Jun-2026 | 5,400.00 | 5,400.00 | 4,830.00 | 4,850.00 | 7,458,100 | 0 |
| 29-Jun-2026 | 5,150.00 | 5,475.00 | 4,960.00 | 5,400.00 | 2,244,500 | 0 |
| 26-Jun-2026 | 4,820.00 | 5,250.00 | 4,400.00 | 5,200.00 | 4,191,400 | 0 |
| 25-Jun-2026 | 4,100.00 | 4,930.00 | 4,100.00 | 4,820.00 | 2,314,200 | 0 |
| 24-Jun-2026 | 5,200.00 | 5,500.00 | 4,640.00 | 4,640.00 | 8,456,000 | 0 |
| 23-Jun-2026 | 6,125.00 | 6,400.00 | 5,450.00 | 5,450.00 | 6,423,300 | 0 |
| 22-Jun-2026 | 6,600.00 | 6,600.00 | 6,000.00 | 6,400.00 | 2,159,800 | 0 |
| 19-Jun-2026 | 6,125.00 | 6,650.00 | 6,025.00 | 6,450.00 | 3,076,900 | 0 |
| 18-Jun-2026 | 6,175.00 | 6,325.00 | 5,875.00 | 6,125.00 | 2,187,300 | 0 |
| 17-Jun-2026 | 5,500.00 | 6,275.00 | 5,150.00 | 6,125.00 | 3,695,600 | 0 |
| 15-Jun-2026 | 5,550.00 | 5,900.00 | 5,425.00 | 5,500.00 | 2,676,900 | 0 |
| 12-Jun-2026 | 5,050.00 | 5,750.00 | 4,950.00 | 5,375.00 | 2,968,000 | 0 |
| 11-Jun-2026 | 4,860.00 | 5,100.00 | 4,510.00 | 5,000.00 | 1,923,800 | 0 |
| 10-Jun-2026 | 4,650.00 | 5,000.00 | 4,310.00 | 4,870.00 | 5,119,400 | 0 |
| 09-Jun-2026 | 3,800.00 | 4,590.00 | 3,800.00 | 4,590.00 | 3,758,700 | 0 |
| 08-Jun-2026 | 3,690.00 | 4,270.00 | 3,690.00 | 3,710.00 | 6,472,000 | 0 |
| 05-Jun-2026 | 5,025.00 | 5,175.00 | 4,340.00 | 4,340.00 | 5,059,100 | 0 |
| 04-Jun-2026 | 4,730.00 | 5,100.00 | 4,360.00 | 5,100.00 | 5,973,600 | 0 |
| 03-Jun-2026 | 6,100.00 | 6,100.00 | 5,125.00 | 5,125.00 | 3,454,000 | 0 |
| 02-Jun-2026 | 6,250.00 | 6,550.00 | 5,975.00 | 6,025.00 | 2,990,300 | 0 |
| 29-May-2026 | 5,900.00 | 6,450.00 | 5,625.00 | 6,125.00 | 6,119,900 | 0 |
| 28-May-2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 | 0 |
| 27-May-2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 | 0 |
| 26-May-2026 | 6,275.00 | 6,500.00 | 5,825.00 | 5,900.00 | 1,963,500 | 0 |
| 25-May-2026 | 6,300.00 | 6,325.00 | 5,875.00 | 6,100.00 | 1,726,100 | 0 |
| 22-May-2026 | 5,500.00 | 6,400.00 | 5,000.00 | 6,325.00 | 3,537,400 | 0 |
| 21-May-2026 | 6,500.00 | 6,650.00 | 5,450.00 | 5,500.00 | 5,356,600 | 0 |
| 20-May-2026 | 6,850.00 | 6,950.00 | 5,875.00 | 6,400.00 | 4,789,200 | 0 |
| 19-May-2026 | 7,575.00 | 7,675.00 | 6,450.00 | 6,900.00 | 3,656,600 | 0 |
| 18-May-2026 | 8,075.00 | 8,150.00 | 7,350.00 | 7,575.00 | 2,544,000 | 0 |
| 15-May-2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 | 0 |
| 14-May-2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 | 0 |
| 13-May-2026 | 8,350.00 | 8,950.00 | 8,100.00 | 8,200.00 | 1,989,200 | 0 |
| 12-May-2026 | 8,850.00 | 8,875.00 | 8,025.00 | 8,425.00 | 2,426,700 | 0 |
| 11-May-2026 | 8,600.00 | 9,075.00 | 8,050.00 | 8,750.00 | 2,970,200 | 0 |
| 08-May-2026 | 9,075.00 | 9,500.00 | 8,400.00 | 8,575.00 | 4,796,300 | 0 |
| 07-May-2026 | 9,300.00 | 9,500.00 | 9,075.00 | 9,075.00 | 1,700,400 | 0 |
| 06-May-2026 | 9,550.00 | 9,675.00 | 9,175.00 | 9,250.00 | 3,433,000 | 0 |
| 05-May-2026 | 9,050.00 | 9,525.00 | 9,025.00 | 9,475.00 | 3,874,900 | 0 |
| 04-May-2026 | 9,750.00 | 10,200.00 | 9,050.00 | 9,050.00 | 3,389,500 | 0 |
| 30-Apr-2026 | 10,975.00 | 11,000.00 | 9,350.00 | 9,650.00 | 6,123,600 | 0 |
| 29-Apr-2026 | 10,025.00 | 11,000.00 | 9,825.00 | 10,975.00 | 4,658,900 | 0 |
| 28-Apr-2026 | 10,150.00 | 10,300.00 | 9,650.00 | 9,925.00 | 2,039,100 | 0 |
| 27-Apr-2026 | 9,900.00 | 10,950.00 | 9,750.00 | 10,150.00 | 5,191,000 | 0 |
| 24-Apr-2026 | 10,700.00 | 10,750.00 | 9,500.00 | 9,900.00 | 9,887,800 | 0 |
| 23-Apr-2026 | 11,700.00 | 12,675.00 | 10,250.00 | 10,625.00 | 12,774,100 | 0 |
| 22-Apr-2026 | 10,000.00 | 12,000.00 | 9,850.00 | 11,700.00 | 14,101,500 | 0 |
| 21-Apr-2026 | 9,300.00 | 10,000.00 | 9,050.00 | 10,000.00 | 5,039,700 | 0 |
| 20-Apr-2026 | 8,000.00 | 9,575.00 | 7,975.00 | 9,300.00 | 11,186,700 | 0 |
| 17-Apr-2026 | 7,825.00 | 8,150.00 | 7,425.00 | 8,000.00 | 4,897,000 | 0 |
| 16-Apr-2026 | 7,675.00 | 8,450.00 | 7,200.00 | 7,700.00 | 10,614,200 | 0 |
| 15-Apr-2026 | 8,900.00 | 9,100.00 | 7,800.00 | 7,800.00 | 9,239,400 | 0 |
| 14-Apr-2026 | 7,825.00 | 9,350.00 | 7,825.00 | 8,900.00 | 5,089,200 | 0 |
| 13-Apr-2026 | 8,000.00 | 8,175.00 | 7,800.00 | 7,800.00 | 1,899,900 | 0 |
| 10-Apr-2026 | 7,800.00 | 8,250.00 | 7,800.00 | 8,200.00 | 2,153,200 | 0 |
| 09-Apr-2026 | 7,850.00 | 8,125.00 | 7,550.00 | 7,975.00 | 2,221,200 | 0 |
| 08-Apr-2026 | 7,750.00 | 8,000.00 | 7,450.00 | 8,000.00 | 3,265,700 | 0 |
| 07-Apr-2026 | 7,075.00 | 7,875.00 | 6,900.00 | 7,300.00 | 3,720,100 | 0 |
| 06-Apr-2026 | 6,400.00 | 7,100.00 | 6,025.00 | 7,100.00 | 3,306,000 | 0 |
| 02-Apr-2026 | 6,450.00 | 6,475.00 | 6,150.00 | 6,300.00 | 1,289,500 | 0 |
| 01-Apr-2026 | 5,925.00 | 6,750.00 | 5,925.00 | 6,700.00 | 3,797,500 | 0 |
| 31-Mar-2026 | 6,250.00 | 6,250.00 | 5,825.00 | 5,875.00 | 538,300 | 0 |
| 30-Mar-2026 | 5,975.00 | 6,375.00 | 5,700.00 | 6,125.00 | 1,112,800 | 0 |
| 27-Mar-2026 | 6,300.00 | 6,450.00 | 5,700.00 | 6,175.00 | 4,863,700 | 0 |
| 26-Mar-2026 | 7,100.00 | 7,200.00 | 6,300.00 | 6,300.00 | 2,383,400 | 0 |
| 25-Mar-2026 | 6,400.00 | 7,200.00 | 6,275.00 | 7,100.00 | 4,715,200 | 0 |
| 17-Mar-2026 | 6,575.00 | 6,950.00 | 6,175.00 | 6,400.00 | 2,006,000 | 0 |
| 16-Mar-2026 | 5,650.00 | 6,775.00 | 5,225.00 | 6,450.00 | 4,496,000 | 0 |
| 13-Mar-2026 | 5,750.00 | 6,075.00 | 5,500.00 | 5,650.00 | 1,380,800 | 0 |
| 12-Mar-2026 | 6,300.00 | 6,475.00 | 5,800.00 | 5,800.00 | 1,151,600 | 0 |
| 11-Mar-2026 | 6,300.00 | 6,850.00 | 6,250.00 | 6,300.00 | 3,012,800 | 0 |
| 10-Mar-2026 | 7,000.00 | 7,000.00 | 6,000.00 | 6,300.00 | 4,819,600 | 0 |
| 09-Mar-2026 | 5,000.00 | 6,550.00 | 4,890.00 | 6,500.00 | 7,442,600 | 0 |
| 06-Mar-2026 | 6,675.00 | 6,700.00 | 5,650.00 | 5,750.00 | 4,072,600 | 0 |
| 05-Mar-2026 | 6,575.00 | 6,650.00 | 6,200.00 | 6,625.00 | 3,203,900 | 0 |