| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 9,075.00 | 9,125.00 | 8,600.00 | 8,950.00 | 20,137,900 | 0 |
| 15-May-2026 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 0 | 0 |
| 14-May-2026 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 0 | 0 |
| 13-May-2026 | 9,450.00 | 9,450.00 | 9,125.00 | 9,175.00 | 6,348,400 | 0 |
| 12-May-2026 | 9,250.00 | 9,575.00 | 9,100.00 | 9,450.00 | 12,731,000 | 0 |
| 11-May-2026 | 9,375.00 | 9,700.00 | 8,825.00 | 9,150.00 | 35,112,900 | 0 |
| 08-May-2026 | 9,775.00 | 10,000.00 | 9,425.00 | 9,425.00 | 13,823,800 | 0 |
| 07-May-2026 | 10,175.00 | 10,200.00 | 9,650.00 | 9,750.00 | 26,440,600 | 0 |
| 06-May-2026 | 10,050.00 | 10,400.00 | 10,050.00 | 10,225.00 | 21,155,100 | 0 |
| 05-May-2026 | 10,925.00 | 11,075.00 | 10,525.00 | 10,525.00 | 11,729,000 | 0 |
| 04-May-2026 | 11,000.00 | 11,125.00 | 10,850.00 | 10,975.00 | 14,265,800 | 0 |
| 30-Apr-2026 | 11,300.00 | 11,650.00 | 11,150.00 | 11,600.00 | 16,183,300 | 0 |
| 29-Apr-2026 | 10,850.00 | 11,400.00 | 10,850.00 | 11,300.00 | 12,289,800 | 0 |
| 28-Apr-2026 | 11,000.00 | 11,250.00 | 10,875.00 | 10,900.00 | 11,168,800 | 0 |
| 27-Apr-2026 | 11,000.00 | 11,250.00 | 10,800.00 | 11,000.00 | 12,452,900 | 0 |
| 24-Apr-2026 | 10,925.00 | 11,025.00 | 10,800.00 | 10,850.00 | 11,381,100 | 0 |
| 23-Apr-2026 | 10,975.00 | 11,075.00 | 10,925.00 | 10,925.00 | 9,639,100 | 0 |
| 22-Apr-2026 | 11,000.00 | 11,050.00 | 10,850.00 | 10,975.00 | 7,195,300 | 0 |
| 21-Apr-2026 | 10,950.00 | 10,975.00 | 10,750.00 | 10,875.00 | 7,078,800 | 0 |
| 20-Apr-2026 | 11,450.00 | 11,450.00 | 10,800.00 | 10,950.00 | 10,936,000 | 0 |
| 17-Apr-2026 | 11,000.00 | 11,400.00 | 10,900.00 | 11,300.00 | 18,775,100 | 0 |
| 16-Apr-2026 | 10,875.00 | 11,050.00 | 10,700.00 | 10,950.00 | 12,625,800 | 0 |
| 15-Apr-2026 | 10,775.00 | 11,075.00 | 10,650.00 | 10,800.00 | 37,884,900 | 0 |
| 14-Apr-2026 | 10,400.00 | 10,450.00 | 10,225.00 | 10,300.00 | 12,764,000 | 0 |
| 13-Apr-2026 | 10,350.00 | 10,450.00 | 10,125.00 | 10,450.00 | 17,705,800 | 0 |
| 10-Apr-2026 | 10,225.00 | 10,300.00 | 10,075.00 | 10,125.00 | 8,473,400 | 0 |
| 09-Apr-2026 | 10,250.00 | 10,650.00 | 10,125.00 | 10,200.00 | 17,828,400 | 0 |
| 08-Apr-2026 | 10,200.00 | 10,400.00 | 9,925.00 | 10,200.00 | 42,520,100 | 0 |
| 07-Apr-2026 | 10,950.00 | 11,000.00 | 10,475.00 | 10,550.00 | 12,473,000 | 0 |
| 06-Apr-2026 | 10,925.00 | 11,075.00 | 10,825.00 | 10,875.00 | 11,340,300 | 0 |
| 02-Apr-2026 | 10,675.00 | 11,050.00 | 10,675.00 | 10,850.00 | 26,984,800 | 0 |
| 01-Apr-2026 | 11,000.00 | 11,175.00 | 10,500.00 | 10,625.00 | 43,081,400 | 0 |
| 31-Mar-2026 | 11,800.00 | 11,800.00 | 11,125.00 | 11,275.00 | 26,662,900 | 0 |
| 30-Mar-2026 | 10,900.00 | 11,700.00 | 10,850.00 | 11,675.00 | 41,103,100 | 0 |
| 27-Mar-2026 | 10,950.00 | 10,975.00 | 10,600.00 | 10,725.00 | 22,750,300 | 0 |
| 26-Mar-2026 | 11,175.00 | 11,350.00 | 10,675.00 | 10,975.00 | 43,257,600 | 0 |
| 25-Mar-2026 | 10,400.00 | 11,250.00 | 10,300.00 | 11,175.00 | 58,246,700 | 0 |
| 17-Mar-2026 | 10,400.00 | 10,725.00 | 10,375.00 | 10,500.00 | 27,221,600 | 0 |
| 16-Mar-2026 | 10,350.00 | 10,475.00 | 9,975.00 | 10,350.00 | 26,950,900 | 0 |
| 13-Mar-2026 | 10,275.00 | 10,500.00 | 10,200.00 | 10,375.00 | 20,139,000 | 0 |
| 12-Mar-2026 | 9,675.00 | 10,350.00 | 9,650.00 | 10,175.00 | 31,410,100 | 0 |
| 11-Mar-2026 | 10,050.00 | 10,275.00 | 9,550.00 | 9,625.00 | 40,515,700 | 0 |
| 10-Mar-2026 | 10,300.00 | 10,525.00 | 10,075.00 | 10,375.00 | 24,378,000 | 0 |
| 09-Mar-2026 | 10,300.00 | 10,550.00 | 10,000.00 | 10,450.00 | 26,399,500 | 0 |
| 06-Mar-2026 | 10,325.00 | 10,575.00 | 10,050.00 | 10,300.00 | 13,370,900 | 0 |
| 05-Mar-2026 | 10,500.00 | 10,500.00 | 10,025.00 | 10,325.00 | 19,027,900 | 0 |
| 04-Mar-2026 | 10,800.00 | 10,900.00 | 9,975.00 | 10,300.00 | 45,835,200 | 0 |
| 03-Mar-2026 | 10,300.00 | 10,725.00 | 10,100.00 | 10,575.00 | 44,808,000 | 0 |
| 02-Mar-2026 | 9,500.00 | 10,200.00 | 9,500.00 | 9,900.00 | 58,382,900 | 0 |
| 27-Feb-2026 | 9,125.00 | 9,350.00 | 8,975.00 | 9,250.00 | 10,170,300 | 0 |
| 26-Feb-2026 | 9,225.00 | 9,275.00 | 9,025.00 | 9,250.00 | 10,690,400 | 0 |
| 25-Feb-2026 | 8,950.00 | 9,300.00 | 8,950.00 | 9,225.00 | 16,337,500 | 0 |
| 24-Feb-2026 | 9,225.00 | 9,250.00 | 8,900.00 | 8,950.00 | 15,632,000 | 0 |
| 23-Feb-2026 | 9,300.00 | 9,325.00 | 8,925.00 | 9,300.00 | 17,685,600 | 0 |
| 20-Feb-2026 | 9,550.00 | 9,575.00 | 9,200.00 | 9,325.00 | 23,839,900 | 0 |
| 19-Feb-2026 | 8,900.00 | 9,600.00 | 8,850.00 | 9,550.00 | 39,114,300 | 0 |
| 18-Feb-2026 | 8,725.00 | 8,900.00 | 8,600.00 | 8,900.00 | 25,034,500 | 0 |
| 13-Feb-2026 | 8,700.00 | 8,900.00 | 8,625.00 | 8,700.00 | 17,506,400 | 0 |
| 12-Feb-2026 | 8,575.00 | 8,800.00 | 8,500.00 | 8,650.00 | 22,740,300 | 0 |
| 11-Feb-2026 | 8,275.00 | 8,600.00 | 8,225.00 | 8,600.00 | 20,874,700 | 0 |
| 10-Feb-2026 | 8,000.00 | 8,350.00 | 8,000.00 | 8,275.00 | 15,747,000 | 0 |
| 09-Feb-2026 | 8,100.00 | 8,125.00 | 7,825.00 | 7,975.00 | 18,944,800 | 0 |
| 06-Feb-2026 | 7,950.00 | 8,125.00 | 7,875.00 | 8,025.00 | 10,755,100 | 0 |
| 05-Feb-2026 | 8,350.00 | 8,475.00 | 8,150.00 | 8,200.00 | 25,365,300 | 0 |
| 04-Feb-2026 | 8,325.00 | 8,575.00 | 8,075.00 | 8,200.00 | 24,874,200 | 0 |
| 03-Feb-2026 | 7,975.00 | 8,350.00 | 7,775.00 | 8,300.00 | 27,543,600 | 0 |
| 02-Feb-2026 | 7,975.00 | 8,150.00 | 7,725.00 | 8,075.00 | 51,350,200 | 0 |
| 30-Jan-2026 | 7,425.00 | 7,675.00 | 7,350.00 | 7,600.00 | 17,076,000 | 0 |
| 29-Jan-2026 | 7,700.00 | 7,700.00 | 6,750.00 | 7,400.00 | 36,035,600 | 0 |
| 28-Jan-2026 | 7,500.00 | 7,950.00 | 7,375.00 | 7,700.00 | 28,703,200 | 0 |
| 27-Jan-2026 | 8,625.00 | 8,625.00 | 7,900.00 | 7,950.00 | 21,061,500 | 0 |
| 26-Jan-2026 | 8,450.00 | 8,800.00 | 8,225.00 | 8,425.00 | 31,223,200 | 0 |
| 23-Jan-2026 | 8,200.00 | 8,550.00 | 8,025.00 | 8,450.00 | 59,682,000 | 0 |
| 22-Jan-2026 | 7,425.00 | 8,025.00 | 7,425.00 | 7,975.00 | 39,049,700 | 0 |
| 21-Jan-2026 | 7,500.00 | 7,525.00 | 7,300.00 | 7,425.00 | 7,412,000 | 0 |
| 20-Jan-2026 | 7,550.00 | 7,600.00 | 7,500.00 | 7,500.00 | 8,384,200 | 0 |
| 19-Jan-2026 | 7,525.00 | 7,550.00 | 7,450.00 | 7,500.00 | 7,882,800 | 0 |
| 15-Jan-2026 | 7,525.00 | 7,600.00 | 7,450.00 | 7,500.00 | 9,954,100 | 0 |
| 14-Jan-2026 | 7,550.00 | 7,700.00 | 7,450.00 | 7,450.00 | 18,886,700 | 0 |
| 13-Jan-2026 | 7,200.00 | 7,500.00 | 7,200.00 | 7,450.00 | 17,970,700 | 0 |
| 12-Jan-2026 | 7,250.00 | 7,300.00 | 7,100.00 | 7,150.00 | 12,933,000 | 0 |
| 09-Jan-2026 | 7,400.00 | 7,400.00 | 7,225.00 | 7,250.00 | 7,228,400 | 0 |
| 08-Jan-2026 | 7,425.00 | 7,550.00 | 7,250.00 | 7,400.00 | 22,058,600 | 0 |
| 07-Jan-2026 | 7,100.00 | 7,400.00 | 7,100.00 | 7,350.00 | 18,963,000 | 0 |
| 06-Jan-2026 | 7,100.00 | 7,150.00 | 6,975.00 | 7,075.00 | 12,032,400 | 0 |
| 05-Jan-2026 | 7,075.00 | 7,150.00 | 7,000.00 | 7,025.00 | 9,948,600 | 0 |
| 02-Jan-2026 | 7,000.00 | 7,050.00 | 6,975.00 | 7,050.00 | 4,330,300 | 0 |
| 30-Dec-2025 | 7,025.00 | 7,050.00 | 6,975.00 | 6,975.00 | 4,232,700 | 0 |
| 29-Dec-2025 | 6,975.00 | 7,100.00 | 6,950.00 | 7,025.00 | 8,030,600 | 0 |
| 24-Dec-2025 | 7,025.00 | 7,050.00 | 6,975.00 | 6,975.00 | 4,095,700 | 0 |
| 23-Dec-2025 | 7,050.00 | 7,050.00 | 7,000.00 | 7,025.00 | 8,034,900 | 0 |
| 22-Dec-2025 | 7,075.00 | 7,100.00 | 7,000.00 | 7,050.00 | 8,487,600 | 0 |
| 19-Dec-2025 | 7,075.00 | 7,100.00 | 7,025.00 | 7,050.00 | 4,235,200 | 0 |
| 18-Dec-2025 | 7,050.00 | 7,175.00 | 7,050.00 | 7,075.00 | 7,237,600 | 0 |
| 17-Dec-2025 | 7,100.00 | 7,150.00 | 7,025.00 | 7,025.00 | 6,531,400 | 0 |
| 16-Dec-2025 | 7,150.00 | 7,175.00 | 7,050.00 | 7,100.00 | 5,569,500 | 0 |
| 15-Dec-2025 | 7,150.00 | 7,200.00 | 7,000.00 | 7,175.00 | 6,721,400 | 0 |
| 12-Dec-2025 | 7,075.00 | 7,175.00 | 7,025.00 | 7,125.00 | 6,492,500 | 0 |
| 11-Dec-2025 | 7,400.00 | 7,425.00 | 7,025.00 | 7,075.00 | 18,794,600 | 0 |
| 10-Dec-2025 | 7,450.00 | 7,525.00 | 7,350.00 | 7,375.00 | 6,958,800 | 0 |