| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 2,970.00 | 3,410.00 | 2,880.00 | 3,190.00 | 139,364,900 | 0 |
| 15-May-2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0 | 0 |
| 14-May-2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0 | 0 |
| 13-May-2026 | 3,430.00 | 3,490.00 | 3,200.00 | 3,200.00 | 80,031,300 | 0 |
| 12-May-2026 | 3,790.00 | 3,910.00 | 3,560.00 | 3,610.00 | 22,944,400 | 0 |
| 11-May-2026 | 4,110.00 | 4,160.00 | 3,780.00 | 3,790.00 | 23,224,000 | 0 |
| 08-May-2026 | 4,560.00 | 4,600.00 | 4,100.00 | 4,100.00 | 27,905,000 | 0 |
| 07-May-2026 | 4,840.00 | 5,125.00 | 4,520.00 | 4,650.00 | 29,886,300 | 0 |
| 06-May-2026 | 4,770.00 | 4,830.00 | 4,620.00 | 4,820.00 | 18,716,700 | 0 |
| 05-May-2026 | 4,600.00 | 4,840.00 | 4,470.00 | 4,730.00 | 17,771,000 | 0 |
| 04-May-2026 | 4,470.00 | 4,750.00 | 4,430.00 | 4,600.00 | 8,043,000 | 0 |
| 30-Apr-2026 | 4,730.00 | 4,880.00 | 4,360.00 | 4,460.00 | 15,291,500 | 0 |
| 29-Apr-2026 | 4,680.00 | 4,730.00 | 4,610.00 | 4,730.00 | 5,482,300 | 0 |
| 28-Apr-2026 | 4,740.00 | 4,790.00 | 4,510.00 | 4,650.00 | 9,734,000 | 0 |
| 27-Apr-2026 | 4,630.00 | 4,850.00 | 4,630.00 | 4,660.00 | 10,239,200 | 0 |
| 24-Apr-2026 | 5,000.00 | 5,125.00 | 4,620.00 | 4,620.00 | 20,415,900 | 0 |
| 23-Apr-2026 | 5,325.00 | 5,550.00 | 4,930.00 | 4,930.00 | 25,968,800 | 0 |
| 22-Apr-2026 | 5,325.00 | 5,700.00 | 5,325.00 | 5,400.00 | 22,019,100 | 0 |
| 21-Apr-2026 | 6,450.00 | 6,475.00 | 5,950.00 | 5,975.00 | 37,541,900 | 0 |
| 20-Apr-2026 | 6,600.00 | 6,700.00 | 6,350.00 | 6,600.00 | 64,129,100 | 0 |
| 17-Apr-2026 | 6,325.00 | 6,625.00 | 6,250.00 | 6,625.00 | 25,934,000 | 0 |
| 16-Apr-2026 | 6,400.00 | 6,625.00 | 6,050.00 | 6,325.00 | 20,777,100 | 0 |
| 15-Apr-2026 | 6,600.00 | 6,675.00 | 6,200.00 | 6,450.00 | 20,185,300 | 0 |
| 14-Apr-2026 | 6,125.00 | 6,575.00 | 6,125.00 | 6,500.00 | 20,517,000 | 0 |
| 13-Apr-2026 | 5,700.00 | 6,100.00 | 5,550.00 | 6,075.00 | 20,617,100 | 0 |
| 10-Apr-2026 | 5,725.00 | 6,000.00 | 5,525.00 | 5,800.00 | 37,599,200 | 0 |
| 09-Apr-2026 | 5,000.00 | 5,700.00 | 4,870.00 | 5,700.00 | 40,474,400 | 0 |
| 08-Apr-2026 | 5,650.00 | 5,650.00 | 4,830.00 | 5,000.00 | 25,956,500 | 0 |
| 07-Apr-2026 | 4,360.00 | 4,680.00 | 4,290.00 | 4,650.00 | 38,142,600 | 0 |
| 06-Apr-2026 | 4,510.00 | 4,600.00 | 4,140.00 | 4,360.00 | 35,650,500 | 0 |
| 02-Apr-2026 | 5,475.00 | 5,475.00 | 4,800.00 | 4,800.00 | 14,761,900 | 0 |
| 01-Apr-2026 | 5,350.00 | 5,575.00 | 5,350.00 | 5,500.00 | 6,543,600 | 0 |
| 31-Mar-2026 | 5,500.00 | 5,575.00 | 5,175.00 | 5,250.00 | 7,254,200 | 0 |
| 30-Mar-2026 | 5,400.00 | 5,650.00 | 5,225.00 | 5,475.00 | 8,403,400 | 0 |
| 27-Mar-2026 | 5,475.00 | 5,550.00 | 5,325.00 | 5,525.00 | 9,643,000 | 0 |
| 26-Mar-2026 | 5,800.00 | 5,800.00 | 5,400.00 | 5,550.00 | 7,900,900 | 0 |
| 25-Mar-2026 | 5,800.00 | 6,050.00 | 5,625.00 | 5,800.00 | 16,589,500 | 0 |
| 17-Mar-2026 | 6,075.00 | 6,100.00 | 5,600.00 | 5,800.00 | 22,312,300 | 0 |
| 16-Mar-2026 | 6,075.00 | 6,175.00 | 5,775.00 | 5,975.00 | 10,642,100 | 0 |
| 13-Mar-2026 | 6,600.00 | 6,675.00 | 6,300.00 | 6,300.00 | 10,029,100 | 0 |
| 12-Mar-2026 | 6,975.00 | 7,000.00 | 6,575.00 | 6,575.00 | 5,889,900 | 0 |
| 11-Mar-2026 | 7,225.00 | 7,225.00 | 6,975.00 | 6,975.00 | 3,149,400 | 0 |
| 10-Mar-2026 | 7,425.00 | 7,550.00 | 7,150.00 | 7,150.00 | 6,038,800 | 0 |
| 09-Mar-2026 | 7,325.00 | 7,575.00 | 6,800.00 | 7,350.00 | 7,668,700 | 0 |
| 06-Mar-2026 | 7,300.00 | 7,725.00 | 7,025.00 | 7,725.00 | 7,039,400 | 0 |
| 05-Mar-2026 | 7,525.00 | 7,675.00 | 7,225.00 | 7,300.00 | 7,303,900 | 0 |
| 04-Mar-2026 | 7,500.00 | 7,500.00 | 7,000.00 | 7,425.00 | 11,161,100 | 0 |
| 03-Mar-2026 | 7,775.00 | 7,850.00 | 7,575.00 | 7,575.00 | 3,985,100 | 0 |
| 02-Mar-2026 | 8,050.00 | 8,150.00 | 7,675.00 | 7,775.00 | 11,101,200 | 0 |
| 27-Feb-2026 | 7,800.00 | 8,225.00 | 7,400.00 | 8,225.00 | 35,921,400 | 0 |
| 26-Feb-2026 | 7,850.00 | 8,000.00 | 7,675.00 | 7,850.00 | 9,281,900 | 0 |
| 25-Feb-2026 | 8,050.00 | 8,075.00 | 7,775.00 | 7,775.00 | 8,223,800 | 0 |
| 24-Feb-2026 | 8,100.00 | 8,225.00 | 7,950.00 | 7,950.00 | 11,859,800 | 0 |
| 23-Feb-2026 | 8,100.00 | 8,150.00 | 8,075.00 | 8,075.00 | 3,662,600 | 0 |
| 20-Feb-2026 | 8,150.00 | 8,175.00 | 8,025.00 | 8,050.00 | 3,038,700 | 0 |
| 19-Feb-2026 | 8,300.00 | 8,325.00 | 8,100.00 | 8,100.00 | 5,262,700 | 0 |
| 18-Feb-2026 | 8,000.00 | 8,350.00 | 8,000.00 | 8,225.00 | 12,550,100 | 0 |
| 13-Feb-2026 | 8,125.00 | 8,125.00 | 7,925.00 | 8,000.00 | 7,032,600 | 0 |
| 12-Feb-2026 | 8,400.00 | 8,425.00 | 8,000.00 | 8,200.00 | 18,471,300 | 0 |
| 11-Feb-2026 | 8,000.00 | 8,350.00 | 7,975.00 | 8,300.00 | 26,345,300 | 0 |
| 10-Feb-2026 | 8,050.00 | 8,075.00 | 7,925.00 | 8,000.00 | 6,433,400 | 0 |
| 09-Feb-2026 | 8,025.00 | 8,125.00 | 7,900.00 | 8,050.00 | 4,484,400 | 0 |
| 06-Feb-2026 | 8,175.00 | 8,175.00 | 7,900.00 | 8,025.00 | 11,159,500 | 0 |
| 05-Feb-2026 | 8,250.00 | 8,275.00 | 8,125.00 | 8,250.00 | 7,653,100 | 0 |
| 04-Feb-2026 | 8,225.00 | 8,600.00 | 8,150.00 | 8,200.00 | 15,842,900 | 0 |
| 03-Feb-2026 | 8,200.00 | 8,350.00 | 7,900.00 | 8,225.00 | 21,094,900 | 0 |
| 02-Feb-2026 | 8,550.00 | 8,550.00 | 7,800.00 | 8,325.00 | 23,613,300 | 0 |
| 30-Jan-2026 | 8,850.00 | 8,875.00 | 8,325.00 | 8,525.00 | 36,041,400 | 0 |
| 29-Jan-2026 | 7,450.00 | 9,200.00 | 7,075.00 | 8,675.00 | 44,811,400 | 0 |
| 28-Jan-2026 | 8,100.00 | 8,800.00 | 8,075.00 | 8,300.00 | 37,142,800 | 0 |
| 27-Jan-2026 | 9,450.00 | 9,600.00 | 9,375.00 | 9,500.00 | 27,099,500 | 0 |
| 26-Jan-2026 | 9,300.00 | 9,475.00 | 9,225.00 | 9,375.00 | 9,753,300 | 0 |
| 23-Jan-2026 | 9,500.00 | 9,500.00 | 8,875.00 | 9,300.00 | 16,082,000 | 0 |
| 22-Jan-2026 | 9,375.00 | 9,500.00 | 9,300.00 | 9,500.00 | 13,300,300 | 0 |
| 21-Jan-2026 | 9,500.00 | 9,500.00 | 9,225.00 | 9,300.00 | 10,705,000 | 0 |
| 20-Jan-2026 | 9,575.00 | 9,600.00 | 9,450.00 | 9,500.00 | 9,699,100 | 0 |
| 19-Jan-2026 | 9,550.00 | 9,650.00 | 9,475.00 | 9,575.00 | 14,129,000 | 0 |
| 15-Jan-2026 | 9,650.00 | 9,700.00 | 9,450.00 | 9,700.00 | 15,750,100 | 0 |
| 14-Jan-2026 | 9,700.00 | 9,800.00 | 9,500.00 | 9,650.00 | 30,130,800 | 0 |
| 13-Jan-2026 | 9,000.00 | 9,200.00 | 8,650.00 | 9,200.00 | 12,282,600 | 0 |
| 12-Jan-2026 | 9,475.00 | 9,475.00 | 8,550.00 | 9,000.00 | 14,459,900 | 0 |
| 09-Jan-2026 | 9,550.00 | 9,550.00 | 9,450.00 | 9,475.00 | 6,306,400 | 0 |
| 08-Jan-2026 | 9,550.00 | 9,700.00 | 9,500.00 | 9,550.00 | 9,401,800 | 0 |
| 07-Jan-2026 | 9,575.00 | 9,600.00 | 9,425.00 | 9,600.00 | 7,914,600 | 0 |
| 06-Jan-2026 | 9,600.00 | 9,650.00 | 9,525.00 | 9,575.00 | 6,441,000 | 0 |
| 05-Jan-2026 | 9,700.00 | 9,700.00 | 9,500.00 | 9,650.00 | 6,321,800 | 0 |
| 02-Jan-2026 | 9,700.00 | 9,800.00 | 9,650.00 | 9,675.00 | 5,601,000 | 0 |
| 30-Dec-2025 | 9,600.00 | 9,700.00 | 9,475.00 | 9,700.00 | 10,900,100 | 0 |
| 29-Dec-2025 | 9,325.00 | 9,625.00 | 9,325.00 | 9,525.00 | 7,204,500 | 0 |
| 24-Dec-2025 | 9,450.00 | 9,450.00 | 9,300.00 | 9,325.00 | 4,142,600 | 0 |
| 23-Dec-2025 | 9,575.00 | 9,575.00 | 9,375.00 | 9,425.00 | 5,424,200 | 0 |
| 22-Dec-2025 | 9,400.00 | 9,550.00 | 9,350.00 | 9,500.00 | 7,242,700 | 0 |
| 19-Dec-2025 | 9,475.00 | 9,550.00 | 9,325.00 | 9,375.00 | 11,809,000 | 0 |
| 18-Dec-2025 | 9,675.00 | 9,700.00 | 9,450.00 | 9,450.00 | 7,204,600 | 0 |
| 17-Dec-2025 | 9,825.00 | 9,875.00 | 9,600.00 | 9,725.00 | 8,889,900 | 0 |
| 16-Dec-2025 | 9,450.00 | 9,800.00 | 9,300.00 | 9,800.00 | 22,256,800 | 0 |
| 15-Dec-2025 | 9,625.00 | 9,650.00 | 9,475.00 | 9,500.00 | 8,838,100 | 0 |
| 12-Dec-2025 | 9,550.00 | 9,600.00 | 9,450.00 | 9,575.00 | 12,996,800 | 0 |
| 11-Dec-2025 | 9,650.00 | 9,650.00 | 9,450.00 | 9,450.00 | 7,489,400 | 0 |
| 10-Dec-2025 | 9,550.00 | 9,650.00 | 9,450.00 | 9,625.00 | 9,881,100 | 0 |