| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 4,450.00 | 4,460.00 | 4,190.00 | 4,250.00 | 5,846,500 | 0 |
| 15-May-2026 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0 | 0 |
| 14-May-2026 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0 | 0 |
| 13-May-2026 | 4,480.00 | 4,550.00 | 4,410.00 | 4,450.00 | 1,183,800 | 0 |
| 12-May-2026 | 4,570.00 | 4,580.00 | 4,460.00 | 4,470.00 | 1,857,800 | 0 |
| 11-May-2026 | 4,620.00 | 4,630.00 | 4,500.00 | 4,550.00 | 1,795,100 | 0 |
| 08-May-2026 | 4,930.00 | 4,930.00 | 4,570.00 | 4,620.00 | 5,373,100 | 0 |
| 07-May-2026 | 4,800.00 | 5,025.00 | 4,740.00 | 4,950.00 | 6,276,400 | 0 |
| 06-May-2026 | 4,770.00 | 4,790.00 | 4,700.00 | 4,740.00 | 2,062,000 | 0 |
| 05-May-2026 | 4,710.00 | 4,770.00 | 4,620.00 | 4,740.00 | 2,287,200 | 0 |
| 04-May-2026 | 4,650.00 | 4,760.00 | 4,640.00 | 4,710.00 | 3,031,600 | 0 |
| 30-Apr-2026 | 4,730.00 | 4,810.00 | 4,530.00 | 4,630.00 | 3,256,700 | 0 |
| 29-Apr-2026 | 4,670.00 | 4,690.00 | 4,600.00 | 4,610.00 | 1,042,200 | 0 |
| 28-Apr-2026 | 4,690.00 | 4,750.00 | 4,630.00 | 4,670.00 | 1,169,200 | 0 |
| 27-Apr-2026 | 4,610.00 | 4,720.00 | 4,590.00 | 4,650.00 | 1,817,100 | 0 |
| 24-Apr-2026 | 4,830.00 | 4,880.00 | 4,500.00 | 4,610.00 | 3,673,400 | 0 |
| 23-Apr-2026 | 4,980.00 | 5,025.00 | 4,810.00 | 4,840.00 | 3,437,700 | 0 |
| 22-Apr-2026 | 5,200.00 | 5,200.00 | 4,960.00 | 4,980.00 | 3,837,400 | 0 |
| 21-Apr-2026 | 4,920.00 | 5,175.00 | 4,800.00 | 5,125.00 | 4,938,100 | 0 |
| 20-Apr-2026 | 5,000.00 | 5,075.00 | 4,900.00 | 4,910.00 | 2,285,300 | 0 |
| 17-Apr-2026 | 5,025.00 | 5,025.00 | 4,950.00 | 4,950.00 | 1,273,200 | 0 |
| 16-Apr-2026 | 4,960.00 | 5,075.00 | 4,930.00 | 4,980.00 | 2,202,600 | 0 |
| 15-Apr-2026 | 5,225.00 | 5,250.00 | 4,950.00 | 4,950.00 | 4,911,600 | 0 |
| 14-Apr-2026 | 5,200.00 | 5,275.00 | 4,980.00 | 5,125.00 | 9,490,200 | 0 |
| 13-Apr-2026 | 4,800.00 | 5,025.00 | 4,750.00 | 4,950.00 | 3,669,000 | 0 |
| 10-Apr-2026 | 4,730.00 | 5,175.00 | 4,720.00 | 4,910.00 | 6,066,800 | 0 |
| 09-Apr-2026 | 4,730.00 | 4,730.00 | 4,610.00 | 4,680.00 | 2,790,900 | 0 |
| 08-Apr-2026 | 4,600.00 | 4,780.00 | 4,540.00 | 4,740.00 | 3,239,200 | 0 |
| 07-Apr-2026 | 4,520.00 | 4,580.00 | 4,440.00 | 4,480.00 | 1,282,400 | 0 |
| 06-Apr-2026 | 4,500.00 | 4,550.00 | 4,420.00 | 4,510.00 | 1,160,900 | 0 |
| 02-Apr-2026 | 4,700.00 | 4,700.00 | 4,500.00 | 4,540.00 | 2,116,800 | 0 |
| 01-Apr-2026 | 4,540.00 | 4,780.00 | 4,540.00 | 4,760.00 | 3,040,800 | 0 |
| 31-Mar-2026 | 4,500.00 | 4,540.00 | 4,390.00 | 4,490.00 | 2,314,700 | 0 |
| 30-Mar-2026 | 4,530.00 | 4,530.00 | 4,350.00 | 4,480.00 | 2,722,100 | 0 |
| 27-Mar-2026 | 4,420.00 | 4,610.00 | 4,410.00 | 4,530.00 | 1,832,500 | 0 |
| 26-Mar-2026 | 4,660.00 | 4,720.00 | 4,430.00 | 4,500.00 | 4,117,100 | 0 |
| 25-Mar-2026 | 4,690.00 | 4,850.00 | 4,500.00 | 4,630.00 | 3,151,700 | 0 |
| 17-Mar-2026 | 4,650.00 | 4,720.00 | 4,610.00 | 4,720.00 | 2,609,600 | 0 |
| 16-Mar-2026 | 4,680.00 | 4,710.00 | 4,460.00 | 4,630.00 | 3,676,900 | 0 |
| 13-Mar-2026 | 4,860.00 | 4,860.00 | 4,650.00 | 4,680.00 | 3,389,000 | 0 |
| 12-Mar-2026 | 4,910.00 | 4,910.00 | 4,750.00 | 4,820.00 | 1,811,900 | 0 |
| 11-Mar-2026 | 4,930.00 | 5,125.00 | 4,900.00 | 4,910.00 | 3,074,100 | 0 |
| 10-Mar-2026 | 4,850.00 | 4,960.00 | 4,750.00 | 4,900.00 | 3,849,100 | 0 |
| 09-Mar-2026 | 4,500.00 | 4,830.00 | 4,400.00 | 4,730.00 | 6,061,800 | 0 |
| 06-Mar-2026 | 5,050.00 | 5,075.00 | 4,860.00 | 5,000.00 | 7,611,500 | 0 |
| 05-Mar-2026 | 5,275.00 | 5,450.00 | 5,025.00 | 5,075.00 | 6,802,600 | 0 |
| 04-Mar-2026 | 5,275.00 | 5,350.00 | 5,000.00 | 5,150.00 | 7,502,300 | 0 |
| 03-Mar-2026 | 5,325.00 | 5,450.00 | 5,250.00 | 5,300.00 | 4,378,400 | 0 |
| 02-Mar-2026 | 5,350.00 | 5,500.00 | 5,300.00 | 5,350.00 | 5,561,900 | 0 |
| 27-Feb-2026 | 5,575.00 | 5,650.00 | 5,350.00 | 5,650.00 | 7,178,300 | 0 |
| 26-Feb-2026 | 5,850.00 | 5,900.00 | 5,600.00 | 5,650.00 | 3,944,000 | 0 |
| 25-Feb-2026 | 5,900.00 | 6,025.00 | 5,775.00 | 5,850.00 | 5,184,500 | 0 |
| 24-Feb-2026 | 6,050.00 | 6,100.00 | 5,800.00 | 5,900.00 | 8,667,800 | 0 |
| 23-Feb-2026 | 6,100.00 | 6,150.00 | 6,000.00 | 6,050.00 | 3,756,300 | 0 |
| 20-Feb-2026 | 6,200.00 | 6,225.00 | 6,025.00 | 6,100.00 | 3,113,400 | 0 |
| 19-Feb-2026 | 6,350.00 | 6,375.00 | 6,150.00 | 6,150.00 | 6,456,800 | 0 |
| 18-Feb-2026 | 6,425.00 | 6,500.00 | 6,275.00 | 6,350.00 | 4,968,000 | 0 |
| 13-Feb-2026 | 6,325.00 | 6,450.00 | 6,275.00 | 6,350.00 | 5,673,000 | 0 |
| 12-Feb-2026 | 6,325.00 | 6,600.00 | 6,225.00 | 6,375.00 | 16,672,000 | 0 |
| 11-Feb-2026 | 6,350.00 | 6,575.00 | 6,225.00 | 6,300.00 | 15,718,700 | 0 |
| 10-Feb-2026 | 6,050.00 | 6,500.00 | 5,975.00 | 6,200.00 | 19,062,600 | 0 |
| 09-Feb-2026 | 6,050.00 | 6,100.00 | 5,850.00 | 6,075.00 | 12,101,900 | 0 |
| 06-Feb-2026 | 5,725.00 | 6,050.00 | 5,550.00 | 5,950.00 | 9,368,100 | 0 |
| 05-Feb-2026 | 6,025.00 | 6,150.00 | 5,900.00 | 5,975.00 | 7,757,000 | 0 |
| 04-Feb-2026 | 6,150.00 | 6,175.00 | 5,825.00 | 5,975.00 | 15,953,800 | 0 |
| 03-Feb-2026 | 4,940.00 | 6,200.00 | 4,700.00 | 6,150.00 | 27,326,800 | 0 |
| 02-Feb-2026 | 5,825.00 | 5,825.00 | 4,970.00 | 4,980.00 | 35,234,700 | 0 |
| 30-Jan-2026 | 6,100.00 | 6,300.00 | 5,700.00 | 5,825.00 | 21,999,900 | 0 |
| 29-Jan-2026 | 5,950.00 | 6,350.00 | 5,325.00 | 5,950.00 | 38,623,000 | 0 |
| 28-Jan-2026 | 6,250.00 | 6,700.00 | 6,250.00 | 6,250.00 | 27,030,300 | 0 |
| 27-Jan-2026 | 7,325.00 | 7,375.00 | 7,150.00 | 7,325.00 | 7,586,300 | 0 |
| 26-Jan-2026 | 7,975.00 | 8,000.00 | 7,300.00 | 7,300.00 | 12,074,900 | 0 |
| 23-Jan-2026 | 7,700.00 | 7,900.00 | 7,400.00 | 7,900.00 | 10,523,600 | 0 |
| 22-Jan-2026 | 7,675.00 | 8,050.00 | 7,650.00 | 7,675.00 | 14,400,700 | 0 |
| 21-Jan-2026 | 8,025.00 | 8,050.00 | 7,600.00 | 7,600.00 | 9,263,200 | 0 |
| 20-Jan-2026 | 7,825.00 | 8,225.00 | 7,800.00 | 7,975.00 | 14,754,900 | 0 |
| 19-Jan-2026 | 7,625.00 | 8,250.00 | 7,550.00 | 7,975.00 | 26,719,900 | 0 |
| 15-Jan-2026 | 8,000.00 | 8,000.00 | 7,500.00 | 7,625.00 | 18,913,800 | 0 |
| 14-Jan-2026 | 7,300.00 | 8,000.00 | 7,050.00 | 7,950.00 | 29,585,300 | 0 |
| 13-Jan-2026 | 7,100.00 | 7,300.00 | 6,900.00 | 7,250.00 | 8,307,300 | 0 |
| 12-Jan-2026 | 7,175.00 | 7,400.00 | 6,875.00 | 7,100.00 | 18,014,500 | 0 |
| 09-Jan-2026 | 7,550.00 | 7,550.00 | 7,100.00 | 7,175.00 | 16,239,900 | 0 |
| 08-Jan-2026 | 7,575.00 | 7,850.00 | 7,525.00 | 7,550.00 | 10,972,800 | 0 |
| 07-Jan-2026 | 7,800.00 | 7,875.00 | 7,475.00 | 7,575.00 | 15,553,800 | 0 |
| 06-Jan-2026 | 7,975.00 | 8,000.00 | 7,675.00 | 7,750.00 | 15,217,600 | 0 |
| 05-Jan-2026 | 8,525.00 | 8,525.00 | 7,725.00 | 7,875.00 | 34,612,400 | 0 |
| 02-Jan-2026 | 8,850.00 | 8,900.00 | 8,400.00 | 8,500.00 | 11,785,200 | 0 |
| 30-Dec-2025 | 8,650.00 | 8,900.00 | 8,525.00 | 8,750.00 | 5,248,100 | 0 |
| 29-Dec-2025 | 8,700.00 | 8,800.00 | 8,550.00 | 8,650.00 | 6,835,900 | 0 |
| 24-Dec-2025 | 8,700.00 | 8,875.00 | 8,325.00 | 8,700.00 | 9,038,200 | 0 |
| 23-Dec-2025 | 9,100.00 | 9,100.00 | 8,700.00 | 8,750.00 | 6,804,100 | 0 |
| 22-Dec-2025 | 8,975.00 | 9,400.00 | 8,750.00 | 8,925.00 | 19,058,100 | 0 |
| 19-Dec-2025 | 8,900.00 | 9,000.00 | 8,550.00 | 8,850.00 | 6,962,300 | 0 |
| 18-Dec-2025 | 9,325.00 | 9,375.00 | 8,725.00 | 8,825.00 | 17,332,400 | 0 |
| 17-Dec-2025 | 9,350.00 | 9,650.00 | 9,150.00 | 9,275.00 | 21,374,100 | 0 |
| 16-Dec-2025 | 8,725.00 | 9,400.00 | 8,525.00 | 9,300.00 | 18,731,300 | 0 |
| 15-Dec-2025 | 8,750.00 | 9,175.00 | 8,500.00 | 8,725.00 | 14,330,400 | 0 |
| 12-Dec-2025 | 8,550.00 | 8,950.00 | 8,475.00 | 8,700.00 | 13,648,800 | 0 |
| 11-Dec-2025 | 8,750.00 | 8,825.00 | 8,375.00 | 8,475.00 | 15,328,700 | 0 |
| 10-Dec-2025 | 8,975.00 | 9,050.00 | 7,900.00 | 8,650.00 | 81,587,000 | 0 |