| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 04-Mar-2026 | 7,700.00 | 7,900.00 | 5,950.00 | 6,150.00 | 5,151,500 | 0 |
| 03-Mar-2026 | 7,050.00 | 7,650.00 | 6,725.00 | 7,000.00 | 1,669,300 | 0 |
| 02-Mar-2026 | 7,900.00 | 7,925.00 | 7,050.00 | 7,150.00 | 3,439,600 | 0 |
| 27-Feb-2026 | 8,200.00 | 8,550.00 | 7,500.00 | 8,275.00 | 1,440,700 | 0 |
| 26-Feb-2026 | 10,000.00 | 10,175.00 | 8,475.00 | 8,475.00 | 5,014,900 | 0 |
| 25-Feb-2026 | 10,000.00 | 10,225.00 | 9,300.00 | 9,950.00 | 2,480,300 | 0 |
| 24-Feb-2026 | 10,725.00 | 10,775.00 | 9,825.00 | 9,825.00 | 2,957,500 | 0 |
| 23-Feb-2026 | 10,250.00 | 10,775.00 | 9,500.00 | 10,625.00 | 3,636,100 | 0 |
| 20-Feb-2026 | 10,800.00 | 10,800.00 | 9,350.00 | 10,400.00 | 5,396,200 | 0 |
| 19-Feb-2026 | 7,500.00 | 9,000.00 | 7,250.00 | 9,000.00 | 5,685,500 | 0 |
| 18-Feb-2026 | 7,625.00 | 7,825.00 | 7,400.00 | 7,500.00 | 899,500 | 0 |
| 13-Feb-2026 | 7,550.00 | 7,725.00 | 7,025.00 | 7,725.00 | 778,700 | 0 |
| 12-Feb-2026 | 7,950.00 | 8,150.00 | 7,075.00 | 7,475.00 | 1,447,000 | 0 |
| 11-Feb-2026 | 6,950.00 | 7,950.00 | 6,850.00 | 7,950.00 | 2,560,700 | 0 |
| 10-Feb-2026 | 6,625.00 | 7,225.00 | 6,300.00 | 6,800.00 | 1,669,700 | 0 |
| 09-Feb-2026 | 5,225.00 | 6,825.00 | 5,225.00 | 6,825.00 | 7,241,700 | 0 |
| 06-Feb-2026 | 6,375.00 | 6,900.00 | 6,125.00 | 6,125.00 | 2,813,800 | 0 |
| 05-Feb-2026 | 7,200.00 | 8,050.00 | 6,400.00 | 7,200.00 | 6,721,900 | 0 |
| 04-Feb-2026 | 8,475.00 | 9,000.00 | 7,200.00 | 7,200.00 | 7,552,200 | 0 |
| 03-Feb-2026 | 6,550.00 | 8,500.00 | 6,550.00 | 8,450.00 | 11,465,100 | 0 |
| 02-Feb-2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 270,600 | 0 |
| 30-Jan-2026 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 5,787,500 | 0 |
| 29-Jan-2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 537,200 | 0 |
| 28-Jan-2026 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 497,400 | 0 |
| 27-Jan-2026 | 10,075.00 | 11,700.00 | 10,075.00 | 11,700.00 | 2,001,500 | 0 |
| 26-Jan-2026 | 13,000.00 | 13,000.00 | 10,650.00 | 10,650.00 | 7,322,500 | 0 |
| 23-Jan-2026 | 11,825.00 | 11,825.00 | 11,825.00 | 11,825.00 | 4,485,300 | 0 |
| 22-Jan-2026 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0 | 0 |
| 21-Jan-2026 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0 | 0 |
| 20-Jan-2026 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0 | 0 |
| 19-Jan-2026 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0 | 0 |
| 15-Jan-2026 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0 | 0 |
| 14-Jan-2026 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0 | 0 |
| 13-Jan-2026 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0 | 0 |
| 12-Jan-2026 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0 | 0 |
| 09-Jan-2026 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0 | 0 |
| 08-Jan-2026 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0 | 0 |
| 07-Jan-2026 | 9,425.00 | 11,025.00 | 8,725.00 | 10,750.00 | 6,068,700 | 0 |
| 06-Jan-2026 | 7,800.00 | 9,225.00 | 7,100.00 | 9,200.00 | 12,100,500 | 0 |
| 05-Jan-2026 | 7,500.00 | 8,200.00 | 6,850.00 | 7,700.00 | 4,114,700 | 0 |
| 02-Jan-2026 | 6,550.00 | 7,125.00 | 6,000.00 | 7,125.00 | 13,805,300 | 0 |
| 30-Dec-2025 | 5,075.00 | 6,075.00 | 4,960.00 | 5,950.00 | 7,159,700 | 0 |
| 29-Dec-2025 | 4,300.00 | 5,225.00 | 4,100.00 | 5,075.00 | 2,385,200 | 0 |
| 24-Dec-2025 | 4,860.00 | 4,910.00 | 4,460.00 | 4,470.00 | 1,812,200 | 0 |
| 23-Dec-2025 | 4,480.00 | 5,000.00 | 3,800.00 | 4,860.00 | 6,151,500 | 0 |
| 22-Dec-2025 | 3,880.00 | 4,200.00 | 3,880.00 | 4,200.00 | 3,010,100 | 0 |
| 19-Dec-2025 | 4,500.00 | 4,500.00 | 4,280.00 | 4,280.00 | 1,797,600 | 0 |
| 18-Dec-2025 | 4,680.00 | 4,750.00 | 4,680.00 | 4,750.00 | 2,820,300 | 0 |
| 17-Dec-2025 | 5,375.00 | 5,375.00 | 5,100.00 | 5,200.00 | 1,472,600 | 0 |
| 16-Dec-2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 3,764,400 | 0 |
| 15-Dec-2025 | 5,650.00 | 5,650.00 | 4,640.00 | 4,640.00 | 10,200,600 | 0 |
| 12-Dec-2025 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 21,273,400 | 0 |
| 11-Dec-2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 | 0 |
| 10-Dec-2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 | 0 |