| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 3,580.00 | 3,590.00 | 3,150.00 | 3,450.00 | 225,922,600 | 0 |
| 15-May-2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0 | 0 |
| 14-May-2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0 | 0 |
| 13-May-2026 | 3,670.00 | 3,750.00 | 3,570.00 | 3,700.00 | 110,114,000 | 0 |
| 12-May-2026 | 4,150.00 | 4,230.00 | 3,970.00 | 4,070.00 | 32,498,200 | 0 |
| 11-May-2026 | 4,210.00 | 4,340.00 | 3,900.00 | 4,130.00 | 53,987,700 | 0 |
| 08-May-2026 | 4,680.00 | 4,720.00 | 4,190.00 | 4,210.00 | 69,030,800 | 0 |
| 07-May-2026 | 5,100.00 | 5,175.00 | 4,640.00 | 4,640.00 | 70,894,300 | 0 |
| 06-May-2026 | 5,200.00 | 5,250.00 | 5,000.00 | 5,000.00 | 16,412,300 | 0 |
| 05-May-2026 | 4,960.00 | 5,250.00 | 4,930.00 | 5,175.00 | 14,961,000 | 0 |
| 04-May-2026 | 5,175.00 | 5,225.00 | 4,940.00 | 4,950.00 | 27,255,500 | 0 |
| 30-Apr-2026 | 5,200.00 | 5,275.00 | 5,000.00 | 5,100.00 | 24,503,300 | 0 |
| 29-Apr-2026 | 5,100.00 | 5,225.00 | 5,075.00 | 5,200.00 | 13,034,100 | 0 |
| 28-Apr-2026 | 5,400.00 | 5,425.00 | 5,125.00 | 5,125.00 | 14,238,400 | 0 |
| 27-Apr-2026 | 5,075.00 | 5,500.00 | 5,025.00 | 5,400.00 | 23,501,700 | 0 |
| 24-Apr-2026 | 5,175.00 | 5,250.00 | 4,800.00 | 5,000.00 | 43,319,800 | 0 |
| 23-Apr-2026 | 5,500.00 | 5,525.00 | 5,225.00 | 5,225.00 | 15,606,500 | 0 |
| 22-Apr-2026 | 5,650.00 | 5,750.00 | 5,475.00 | 5,475.00 | 13,971,700 | 0 |
| 21-Apr-2026 | 5,600.00 | 5,850.00 | 5,550.00 | 5,650.00 | 22,074,800 | 0 |
| 20-Apr-2026 | 5,550.00 | 5,725.00 | 5,500.00 | 5,550.00 | 12,698,600 | 0 |
| 17-Apr-2026 | 5,675.00 | 5,750.00 | 5,550.00 | 5,550.00 | 12,830,500 | 0 |
| 16-Apr-2026 | 5,600.00 | 5,750.00 | 5,500.00 | 5,600.00 | 14,346,300 | 0 |
| 15-Apr-2026 | 5,875.00 | 5,875.00 | 5,575.00 | 5,600.00 | 26,318,800 | 0 |
| 14-Apr-2026 | 5,700.00 | 5,850.00 | 5,550.00 | 5,725.00 | 27,894,400 | 0 |
| 13-Apr-2026 | 5,325.00 | 5,475.00 | 5,225.00 | 5,425.00 | 22,177,200 | 0 |
| 10-Apr-2026 | 5,375.00 | 5,550.00 | 5,350.00 | 5,425.00 | 22,736,300 | 0 |
| 09-Apr-2026 | 5,400.00 | 5,500.00 | 5,275.00 | 5,350.00 | 19,289,800 | 0 |
| 08-Apr-2026 | 5,050.00 | 5,600.00 | 4,970.00 | 5,525.00 | 43,107,600 | 0 |
| 07-Apr-2026 | 4,980.00 | 5,000.00 | 4,830.00 | 4,870.00 | 16,196,700 | 0 |
| 06-Apr-2026 | 4,700.00 | 5,050.00 | 4,650.00 | 5,025.00 | 27,138,300 | 0 |
| 02-Apr-2026 | 5,100.00 | 5,125.00 | 4,600.00 | 4,700.00 | 46,905,000 | 0 |
| 01-Apr-2026 | 5,075.00 | 5,200.00 | 4,960.00 | 5,125.00 | 31,488,900 | 0 |
| 31-Mar-2026 | 4,960.00 | 5,050.00 | 4,860.00 | 4,920.00 | 25,534,400 | 0 |
| 30-Mar-2026 | 4,780.00 | 4,950.00 | 4,630.00 | 4,880.00 | 21,251,200 | 0 |
| 27-Mar-2026 | 4,900.00 | 4,970.00 | 4,780.00 | 4,850.00 | 18,268,600 | 0 |
| 26-Mar-2026 | 5,075.00 | 5,225.00 | 4,900.00 | 4,900.00 | 34,339,400 | 0 |
| 25-Mar-2026 | 4,900.00 | 5,125.00 | 4,680.00 | 5,000.00 | 91,767,200 | 0 |
| 17-Mar-2026 | 4,660.00 | 5,075.00 | 4,600.00 | 4,630.00 | 155,812,200 | 0 |
| 16-Mar-2026 | 4,950.00 | 4,970.00 | 4,510.00 | 4,510.00 | 60,242,400 | 0 |
| 13-Mar-2026 | 5,450.00 | 5,525.00 | 4,950.00 | 4,950.00 | 49,767,000 | 0 |
| 12-Mar-2026 | 5,575.00 | 5,650.00 | 5,425.00 | 5,525.00 | 17,532,600 | 0 |
| 11-Mar-2026 | 5,850.00 | 6,000.00 | 5,500.00 | 5,500.00 | 22,746,900 | 0 |
| 10-Mar-2026 | 5,800.00 | 6,025.00 | 5,775.00 | 5,825.00 | 17,061,300 | 0 |
| 09-Mar-2026 | 5,900.00 | 5,925.00 | 5,600.00 | 5,700.00 | 20,147,400 | 0 |
| 06-Mar-2026 | 6,250.00 | 6,250.00 | 6,025.00 | 6,125.00 | 18,133,200 | 0 |
| 05-Mar-2026 | 6,225.00 | 6,375.00 | 6,100.00 | 6,300.00 | 19,362,100 | 0 |
| 04-Mar-2026 | 6,700.00 | 6,700.00 | 6,025.00 | 6,100.00 | 58,604,200 | 0 |
| 03-Mar-2026 | 7,375.00 | 7,400.00 | 6,800.00 | 6,825.00 | 37,605,700 | 0 |
| 02-Mar-2026 | 7,625.00 | 7,775.00 | 7,300.00 | 7,300.00 | 23,742,200 | 0 |
| 27-Feb-2026 | 7,350.00 | 7,650.00 | 7,200.00 | 7,650.00 | 48,375,200 | 0 |
| 26-Feb-2026 | 7,400.00 | 7,425.00 | 7,125.00 | 7,300.00 | 14,333,500 | 0 |
| 25-Feb-2026 | 7,500.00 | 7,625.00 | 7,300.00 | 7,300.00 | 17,313,300 | 0 |
| 24-Feb-2026 | 7,825.00 | 7,875.00 | 7,325.00 | 7,450.00 | 29,926,200 | 0 |
| 23-Feb-2026 | 8,000.00 | 8,050.00 | 7,700.00 | 7,800.00 | 23,063,700 | 0 |
| 20-Feb-2026 | 7,700.00 | 7,975.00 | 7,625.00 | 7,900.00 | 18,268,100 | 0 |
| 19-Feb-2026 | 7,500.00 | 7,725.00 | 7,450.00 | 7,675.00 | 18,632,100 | 0 |
| 18-Feb-2026 | 7,425.00 | 7,550.00 | 7,300.00 | 7,525.00 | 17,284,400 | 0 |
| 13-Feb-2026 | 7,625.00 | 7,650.00 | 7,400.00 | 7,550.00 | 16,432,700 | 0 |
| 12-Feb-2026 | 7,775.00 | 7,825.00 | 7,525.00 | 7,775.00 | 17,078,500 | 0 |
| 11-Feb-2026 | 7,650.00 | 7,800.00 | 7,600.00 | 7,800.00 | 13,972,200 | 0 |
| 10-Feb-2026 | 7,450.00 | 7,650.00 | 7,400.00 | 7,650.00 | 15,910,300 | 0 |
| 09-Feb-2026 | 7,275.00 | 7,450.00 | 7,150.00 | 7,425.00 | 13,034,400 | 0 |
| 06-Feb-2026 | 6,900.00 | 7,250.00 | 6,900.00 | 7,250.00 | 14,166,800 | 0 |
| 05-Feb-2026 | 7,400.00 | 7,550.00 | 7,150.00 | 7,350.00 | 13,583,700 | 0 |
| 04-Feb-2026 | 6,925.00 | 7,475.00 | 6,825.00 | 7,475.00 | 33,951,100 | 0 |
| 03-Feb-2026 | 6,600.00 | 6,925.00 | 6,325.00 | 6,875.00 | 28,835,800 | 0 |
| 02-Feb-2026 | 7,200.00 | 7,200.00 | 6,475.00 | 6,475.00 | 43,852,100 | 0 |
| 30-Jan-2026 | 7,150.00 | 7,600.00 | 7,050.00 | 7,600.00 | 40,339,300 | 0 |
| 29-Jan-2026 | 7,000.00 | 7,200.00 | 6,200.00 | 7,150.00 | 53,064,400 | 0 |
| 28-Jan-2026 | 6,650.00 | 7,825.00 | 6,650.00 | 7,000.00 | 89,848,800 | 0 |
| 27-Jan-2026 | 7,900.00 | 7,900.00 | 7,550.00 | 7,800.00 | 27,470,700 | 0 |
| 26-Jan-2026 | 7,250.00 | 8,000.00 | 7,250.00 | 7,850.00 | 58,402,900 | 0 |
| 23-Jan-2026 | 7,800.00 | 7,800.00 | 6,925.00 | 7,200.00 | 59,590,800 | 0 |
| 22-Jan-2026 | 7,600.00 | 7,975.00 | 7,525.00 | 7,675.00 | 31,901,600 | 0 |
| 21-Jan-2026 | 7,725.00 | 7,750.00 | 7,500.00 | 7,600.00 | 25,449,400 | 0 |
| 20-Jan-2026 | 7,650.00 | 7,725.00 | 7,375.00 | 7,625.00 | 33,450,000 | 0 |
| 19-Jan-2026 | 8,050.00 | 8,100.00 | 7,500.00 | 7,650.00 | 43,676,300 | 0 |
| 15-Jan-2026 | 8,150.00 | 8,250.00 | 7,925.00 | 8,025.00 | 24,119,000 | 0 |
| 14-Jan-2026 | 8,100.00 | 8,250.00 | 7,950.00 | 8,075.00 | 22,473,400 | 0 |
| 13-Jan-2026 | 8,050.00 | 8,175.00 | 7,850.00 | 8,100.00 | 35,237,100 | 0 |
| 12-Jan-2026 | 8,300.00 | 8,450.00 | 7,400.00 | 7,925.00 | 43,065,700 | 0 |
| 09-Jan-2026 | 7,975.00 | 8,250.00 | 7,900.00 | 8,150.00 | 37,280,700 | 0 |
| 08-Jan-2026 | 7,950.00 | 8,450.00 | 7,775.00 | 7,900.00 | 64,232,300 | 0 |
| 07-Jan-2026 | 8,025.00 | 8,125.00 | 7,800.00 | 7,975.00 | 82,484,700 | 0 |
| 06-Jan-2026 | 7,100.00 | 8,100.00 | 7,075.00 | 7,750.00 | 120,596,800 | 0 |
| 05-Jan-2026 | 6,875.00 | 7,050.00 | 6,775.00 | 7,000.00 | 27,245,500 | 0 |
| 02-Jan-2026 | 6,500.00 | 6,825.00 | 6,450.00 | 6,800.00 | 20,750,200 | 0 |
| 30-Dec-2025 | 6,550.00 | 6,600.00 | 6,400.00 | 6,425.00 | 23,731,700 | 0 |
| 29-Dec-2025 | 6,250.00 | 6,750.00 | 6,225.00 | 6,650.00 | 41,691,400 | 0 |
| 24-Dec-2025 | 6,400.00 | 6,450.00 | 6,200.00 | 6,200.00 | 17,252,800 | 0 |
| 23-Dec-2025 | 6,525.00 | 6,550.00 | 6,300.00 | 6,350.00 | 19,272,600 | 0 |
| 22-Dec-2025 | 6,400.00 | 6,500.00 | 6,250.00 | 6,500.00 | 22,451,100 | 0 |
| 19-Dec-2025 | 6,175.00 | 6,475.00 | 6,175.00 | 6,325.00 | 114,313,300 | 0 |
| 18-Dec-2025 | 6,625.00 | 6,625.00 | 6,150.00 | 6,150.00 | 48,343,900 | 0 |
| 17-Dec-2025 | 6,700.00 | 6,825.00 | 6,550.00 | 6,550.00 | 25,012,600 | 0 |
| 16-Dec-2025 | 6,550.00 | 6,725.00 | 6,500.00 | 6,650.00 | 43,642,900 | 0 |
| 15-Dec-2025 | 6,825.00 | 6,900.00 | 6,500.00 | 6,500.00 | 32,022,600 | 0 |
| 12-Dec-2025 | 6,350.00 | 6,950.00 | 6,250.00 | 6,725.00 | 59,828,400 | 0 |
| 11-Dec-2025 | 6,300.00 | 6,375.00 | 6,075.00 | 6,350.00 | 25,535,500 | 0 |
| 10-Dec-2025 | 6,225.00 | 6,350.00 | 6,125.00 | 6,300.00 | 28,581,900 | 0 |