| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 5,500.00 | 5,500.00 | 5,025.00 | 5,175.00 | 13,324,600 | 0 |
| 15-May-2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0 | 0 |
| 14-May-2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0 | 0 |
| 13-May-2026 | 5,650.00 | 6,000.00 | 5,500.00 | 5,700.00 | 14,384,800 | 0 |
| 12-May-2026 | 5,850.00 | 5,900.00 | 5,475.00 | 5,650.00 | 9,464,500 | 0 |
| 11-May-2026 | 5,825.00 | 6,150.00 | 5,600.00 | 5,800.00 | 11,691,300 | 0 |
| 08-May-2026 | 6,350.00 | 6,350.00 | 5,750.00 | 5,750.00 | 9,914,000 | 0 |
| 07-May-2026 | 6,525.00 | 6,700.00 | 6,150.00 | 6,225.00 | 12,244,500 | 0 |
| 06-May-2026 | 6,500.00 | 6,500.00 | 6,250.00 | 6,375.00 | 8,051,000 | 0 |
| 05-May-2026 | 5,950.00 | 6,375.00 | 5,800.00 | 6,350.00 | 8,866,400 | 0 |
| 04-May-2026 | 6,250.00 | 6,425.00 | 5,925.00 | 5,950.00 | 9,633,900 | 0 |
| 30-Apr-2026 | 6,475.00 | 6,475.00 | 5,900.00 | 6,175.00 | 7,984,200 | 0 |
| 29-Apr-2026 | 6,575.00 | 6,675.00 | 6,350.00 | 6,400.00 | 5,173,200 | 0 |
| 28-Apr-2026 | 6,325.00 | 6,700.00 | 6,200.00 | 6,575.00 | 14,564,000 | 0 |
| 27-Apr-2026 | 6,200.00 | 6,500.00 | 6,075.00 | 6,225.00 | 11,364,900 | 0 |
| 24-Apr-2026 | 6,700.00 | 6,800.00 | 6,150.00 | 6,200.00 | 19,748,400 | 0 |
| 23-Apr-2026 | 6,950.00 | 7,125.00 | 6,675.00 | 6,725.00 | 12,335,000 | 0 |
| 22-Apr-2026 | 6,850.00 | 7,125.00 | 6,850.00 | 6,925.00 | 10,961,900 | 0 |
| 21-Apr-2026 | 6,525.00 | 7,000.00 | 6,400.00 | 6,850.00 | 16,965,500 | 0 |
| 20-Apr-2026 | 6,650.00 | 6,875.00 | 6,525.00 | 6,525.00 | 13,425,000 | 0 |
| 17-Apr-2026 | 6,725.00 | 6,800.00 | 6,500.00 | 6,650.00 | 8,914,500 | 0 |
| 16-Apr-2026 | 7,100.00 | 7,325.00 | 6,650.00 | 6,725.00 | 17,152,100 | 0 |
| 15-Apr-2026 | 7,300.00 | 7,500.00 | 6,875.00 | 6,925.00 | 32,239,900 | 0 |
| 14-Apr-2026 | 6,425.00 | 7,200.00 | 6,400.00 | 7,075.00 | 34,174,900 | 0 |
| 13-Apr-2026 | 5,600.00 | 6,125.00 | 5,400.00 | 6,100.00 | 33,385,000 | 0 |
| 10-Apr-2026 | 5,450.00 | 5,850.00 | 5,450.00 | 5,625.00 | 18,824,100 | 0 |
| 09-Apr-2026 | 5,400.00 | 5,550.00 | 5,200.00 | 5,350.00 | 23,771,600 | 0 |
| 08-Apr-2026 | 5,400.00 | 5,550.00 | 5,150.00 | 5,500.00 | 22,995,700 | 0 |
| 07-Apr-2026 | 5,250.00 | 5,450.00 | 5,050.00 | 5,100.00 | 9,190,000 | 0 |
| 06-Apr-2026 | 4,870.00 | 5,175.00 | 4,750.00 | 5,175.00 | 9,352,100 | 0 |
| 02-Apr-2026 | 5,100.00 | 5,125.00 | 4,910.00 | 4,920.00 | 4,786,900 | 0 |
| 01-Apr-2026 | 5,025.00 | 5,175.00 | 4,940.00 | 5,175.00 | 6,329,800 | 0 |
| 31-Mar-2026 | 5,000.00 | 5,100.00 | 4,820.00 | 4,850.00 | 4,192,900 | 0 |
| 30-Mar-2026 | 4,950.00 | 4,990.00 | 4,760.00 | 4,990.00 | 7,909,100 | 0 |
| 27-Mar-2026 | 5,050.00 | 5,175.00 | 4,970.00 | 4,980.00 | 2,687,500 | 0 |
| 26-Mar-2026 | 5,250.00 | 5,425.00 | 4,980.00 | 5,075.00 | 7,462,100 | 0 |
| 25-Mar-2026 | 4,810.00 | 5,300.00 | 4,700.00 | 5,200.00 | 9,960,700 | 0 |
| 17-Mar-2026 | 4,930.00 | 5,050.00 | 4,740.00 | 4,800.00 | 10,288,400 | 0 |
| 16-Mar-2026 | 4,950.00 | 5,025.00 | 4,300.00 | 4,840.00 | 11,333,700 | 0 |
| 13-Mar-2026 | 5,150.00 | 5,300.00 | 4,920.00 | 4,920.00 | 5,549,200 | 0 |
| 12-Mar-2026 | 5,425.00 | 5,525.00 | 5,125.00 | 5,125.00 | 8,547,500 | 0 |
| 11-Mar-2026 | 5,400.00 | 5,750.00 | 5,350.00 | 5,425.00 | 13,803,100 | 0 |
| 10-Mar-2026 | 5,650.00 | 5,650.00 | 5,200.00 | 5,325.00 | 13,060,600 | 0 |
| 09-Mar-2026 | 5,000.00 | 5,600.00 | 4,810.00 | 5,325.00 | 16,780,000 | 0 |
| 06-Mar-2026 | 5,825.00 | 5,825.00 | 5,400.00 | 5,550.00 | 13,131,200 | 0 |
| 05-Mar-2026 | 6,350.00 | 6,500.00 | 5,775.00 | 5,800.00 | 16,485,500 | 0 |
| 04-Mar-2026 | 6,800.00 | 6,800.00 | 5,800.00 | 5,925.00 | 29,884,100 | 0 |
| 03-Mar-2026 | 7,275.00 | 7,375.00 | 6,700.00 | 6,800.00 | 14,285,000 | 0 |
| 02-Mar-2026 | 7,200.00 | 7,650.00 | 6,975.00 | 7,150.00 | 29,000,600 | 0 |
| 27-Feb-2026 | 6,700.00 | 7,200.00 | 6,225.00 | 7,200.00 | 18,018,900 | 0 |
| 26-Feb-2026 | 7,525.00 | 7,600.00 | 6,750.00 | 6,850.00 | 19,783,400 | 0 |
| 25-Feb-2026 | 7,375.00 | 7,725.00 | 7,025.00 | 7,475.00 | 21,554,100 | 0 |
| 24-Feb-2026 | 7,850.00 | 8,100.00 | 7,250.00 | 7,375.00 | 23,767,800 | 0 |
| 23-Feb-2026 | 7,725.00 | 8,150.00 | 7,550.00 | 7,850.00 | 31,196,600 | 0 |
| 20-Feb-2026 | 7,725.00 | 7,775.00 | 7,350.00 | 7,525.00 | 17,343,500 | 0 |
| 19-Feb-2026 | 7,800.00 | 7,950.00 | 7,625.00 | 7,725.00 | 29,567,300 | 0 |
| 18-Feb-2026 | 6,850.00 | 7,675.00 | 6,825.00 | 7,600.00 | 38,599,400 | 0 |
| 13-Feb-2026 | 6,450.00 | 6,950.00 | 6,425.00 | 6,700.00 | 21,729,600 | 0 |
| 12-Feb-2026 | 6,500.00 | 7,000.00 | 6,275.00 | 6,425.00 | 40,484,100 | 0 |
| 11-Feb-2026 | 5,200.00 | 6,175.00 | 5,200.00 | 6,175.00 | 34,109,600 | 0 |
| 10-Feb-2026 | 5,100.00 | 5,475.00 | 4,970.00 | 5,150.00 | 20,007,300 | 0 |
| 09-Feb-2026 | 4,500.00 | 5,125.00 | 4,400.00 | 5,050.00 | 17,811,700 | 0 |
| 06-Feb-2026 | 4,660.00 | 4,850.00 | 4,440.00 | 4,450.00 | 12,578,900 | 0 |
| 05-Feb-2026 | 5,100.00 | 5,325.00 | 4,850.00 | 4,980.00 | 14,891,300 | 0 |
| 04-Feb-2026 | 5,025.00 | 5,500.00 | 4,950.00 | 5,050.00 | 22,184,600 | 0 |
| 03-Feb-2026 | 4,760.00 | 5,250.00 | 4,200.00 | 5,250.00 | 25,805,400 | 0 |
| 02-Feb-2026 | 5,750.00 | 5,775.00 | 4,870.00 | 4,870.00 | 27,782,100 | 0 |
| 30-Jan-2026 | 6,150.00 | 6,275.00 | 5,550.00 | 5,725.00 | 25,992,500 | 0 |
| 29-Jan-2026 | 5,600.00 | 6,250.00 | 5,325.00 | 5,975.00 | 44,177,900 | 0 |
| 28-Jan-2026 | 6,250.00 | 6,775.00 | 6,250.00 | 6,250.00 | 28,253,100 | 0 |
| 27-Jan-2026 | 7,150.00 | 7,450.00 | 7,050.00 | 7,350.00 | 13,049,700 | 0 |
| 26-Jan-2026 | 8,175.00 | 8,225.00 | 7,150.00 | 7,150.00 | 23,562,500 | 0 |
| 23-Jan-2026 | 8,100.00 | 8,100.00 | 7,400.00 | 8,050.00 | 25,763,300 | 0 |
| 22-Jan-2026 | 8,400.00 | 8,650.00 | 8,100.00 | 8,100.00 | 16,074,200 | 0 |
| 21-Jan-2026 | 8,450.00 | 8,500.00 | 8,300.00 | 8,400.00 | 16,218,300 | 0 |
| 20-Jan-2026 | 8,675.00 | 8,875.00 | 8,650.00 | 8,650.00 | 9,051,900 | 0 |
| 19-Jan-2026 | 8,675.00 | 8,775.00 | 8,375.00 | 8,600.00 | 12,083,900 | 0 |
| 15-Jan-2026 | 8,850.00 | 9,100.00 | 8,650.00 | 8,675.00 | 11,850,700 | 0 |
| 14-Jan-2026 | 8,950.00 | 9,075.00 | 8,750.00 | 8,850.00 | 9,993,600 | 0 |
| 13-Jan-2026 | 9,000.00 | 9,250.00 | 8,500.00 | 8,775.00 | 27,750,700 | 0 |
| 12-Jan-2026 | 10,250.00 | 10,350.00 | 8,700.00 | 9,025.00 | 59,261,700 | 0 |
| 09-Jan-2026 | 10,125.00 | 10,550.00 | 10,100.00 | 10,200.00 | 21,538,200 | 0 |
| 08-Jan-2026 | 9,975.00 | 10,475.00 | 9,850.00 | 10,025.00 | 21,366,500 | 0 |
| 07-Jan-2026 | 10,650.00 | 10,850.00 | 10,025.00 | 10,025.00 | 45,323,600 | 0 |
| 06-Jan-2026 | 9,800.00 | 10,975.00 | 9,750.00 | 10,650.00 | 58,160,100 | 0 |
| 05-Jan-2026 | 9,825.00 | 9,825.00 | 9,525.00 | 9,800.00 | 19,800,700 | 0 |
| 02-Jan-2026 | 9,900.00 | 10,100.00 | 9,550.00 | 9,675.00 | 18,721,000 | 0 |
| 30-Dec-2025 | 9,900.00 | 9,925.00 | 9,675.00 | 9,850.00 | 7,106,500 | 0 |
| 29-Dec-2025 | 9,600.00 | 9,900.00 | 9,525.00 | 9,875.00 | 7,390,700 | 0 |
| 24-Dec-2025 | 9,800.00 | 9,925.00 | 9,325.00 | 9,475.00 | 14,872,100 | 0 |
| 23-Dec-2025 | 10,050.00 | 10,100.00 | 9,775.00 | 9,800.00 | 5,850,900 | 0 |
| 22-Dec-2025 | 9,950.00 | 10,150.00 | 9,750.00 | 10,025.00 | 11,678,400 | 0 |
| 19-Dec-2025 | 9,900.00 | 10,000.00 | 9,625.00 | 9,750.00 | 6,323,200 | 0 |
| 18-Dec-2025 | 10,300.00 | 10,375.00 | 9,800.00 | 9,850.00 | 16,568,000 | 0 |
| 17-Dec-2025 | 10,625.00 | 10,675.00 | 10,200.00 | 10,300.00 | 11,723,900 | 0 |
| 16-Dec-2025 | 10,800.00 | 10,975.00 | 10,200.00 | 10,600.00 | 15,013,500 | 0 |
| 15-Dec-2025 | 11,650.00 | 11,675.00 | 10,500.00 | 10,575.00 | 31,739,000 | 0 |
| 12-Dec-2025 | 11,600.00 | 12,075.00 | 11,475.00 | 11,625.00 | 34,950,800 | 0 |
| 11-Dec-2025 | 11,200.00 | 11,600.00 | 11,050.00 | 11,450.00 | 31,932,200 | 0 |
| 10-Dec-2025 | 11,300.00 | 11,450.00 | 10,975.00 | 11,000.00 | 17,409,500 | 0 |