| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 770.00 | 780.00 | 725.00 | 755.00 | 251,400 | 0 |
| 15-May-2026 | 765.00 | 765.00 | 765.00 | 765.00 | 0 | 0 |
| 14-May-2026 | 765.00 | 765.00 | 765.00 | 765.00 | 0 | 0 |
| 13-May-2026 | 770.00 | 795.00 | 750.00 | 765.00 | 125,200 | 0 |
| 12-May-2026 | 795.00 | 800.00 | 755.00 | 775.00 | 425,800 | 0 |
| 11-May-2026 | 805.00 | 805.00 | 780.00 | 795.00 | 252,000 | 0 |
| 08-May-2026 | 800.00 | 815.00 | 790.00 | 790.00 | 430,500 | 0 |
| 07-May-2026 | 795.00 | 810.00 | 785.00 | 800.00 | 343,500 | 0 |
| 06-May-2026 | 795.00 | 805.00 | 780.00 | 795.00 | 213,500 | 0 |
| 05-May-2026 | 800.00 | 805.00 | 775.00 | 795.00 | 125,700 | 0 |
| 04-May-2026 | 795.00 | 820.00 | 780.00 | 780.00 | 275,100 | 0 |
| 30-Apr-2026 | 845.00 | 845.00 | 775.00 | 795.00 | 449,900 | 0 |
| 29-Apr-2026 | 810.00 | 845.00 | 800.00 | 820.00 | 1,078,400 | 0 |
| 28-Apr-2026 | 805.00 | 820.00 | 775.00 | 800.00 | 622,900 | 0 |
| 27-Apr-2026 | 905.00 | 920.00 | 790.00 | 800.00 | 3,605,700 | 0 |
| 24-Apr-2026 | 725.00 | 865.00 | 720.00 | 865.00 | 8,120,400 | 0 |
| 23-Apr-2026 | 705.00 | 720.00 | 695.00 | 695.00 | 335,200 | 0 |
| 22-Apr-2026 | 725.00 | 725.00 | 625.00 | 705.00 | 2,141,100 | 0 |
| 21-Apr-2026 | 745.00 | 745.00 | 725.00 | 730.00 | 150,200 | 0 |
| 20-Apr-2026 | 745.00 | 745.00 | 715.00 | 740.00 | 406,300 | 0 |
| 17-Apr-2026 | 685.00 | 735.00 | 685.00 | 725.00 | 175,900 | 0 |
| 16-Apr-2026 | 720.00 | 720.00 | 705.00 | 720.00 | 52,300 | 0 |
| 15-Apr-2026 | 725.00 | 740.00 | 630.00 | 710.00 | 969,000 | 0 |
| 14-Apr-2026 | 725.00 | 735.00 | 700.00 | 725.00 | 214,700 | 0 |
| 13-Apr-2026 | 725.00 | 730.00 | 710.00 | 730.00 | 67,500 | 0 |
| 10-Apr-2026 | 745.00 | 745.00 | 715.00 | 720.00 | 46,300 | 0 |
| 09-Apr-2026 | 710.00 | 745.00 | 710.00 | 710.00 | 155,200 | 0 |
| 08-Apr-2026 | 665.00 | 745.00 | 625.00 | 710.00 | 1,026,200 | 0 |
| 07-Apr-2026 | 690.00 | 725.00 | 670.00 | 675.00 | 146,600 | 0 |
| 06-Apr-2026 | 695.00 | 705.00 | 670.00 | 685.00 | 89,800 | 0 |
| 02-Apr-2026 | 660.00 | 725.00 | 650.00 | 695.00 | 752,500 | 0 |
| 01-Apr-2026 | 640.00 | 655.00 | 630.00 | 650.00 | 121,100 | 0 |
| 31-Mar-2026 | 635.00 | 650.00 | 625.00 | 635.00 | 71,000 | 0 |
| 30-Mar-2026 | 630.00 | 630.00 | 610.00 | 630.00 | 146,700 | 0 |
| 27-Mar-2026 | 650.00 | 650.00 | 625.00 | 630.00 | 141,400 | 0 |
| 26-Mar-2026 | 635.00 | 655.00 | 635.00 | 650.00 | 214,700 | 0 |
| 25-Mar-2026 | 615.00 | 640.00 | 610.00 | 635.00 | 172,900 | 0 |
| 17-Mar-2026 | 620.00 | 630.00 | 600.00 | 620.00 | 464,600 | 0 |
| 16-Mar-2026 | 620.00 | 625.00 | 600.00 | 620.00 | 690,600 | 0 |
| 13-Mar-2026 | 670.00 | 680.00 | 640.00 | 640.00 | 650,000 | 0 |
| 12-Mar-2026 | 715.00 | 715.00 | 670.00 | 670.00 | 519,900 | 0 |
| 11-Mar-2026 | 740.00 | 765.00 | 700.00 | 705.00 | 1,147,800 | 0 |
| 10-Mar-2026 | 730.00 | 775.00 | 695.00 | 740.00 | 1,618,800 | 0 |
| 09-Mar-2026 | 745.00 | 745.00 | 690.00 | 725.00 | 1,113,700 | 0 |
| 06-Mar-2026 | 775.00 | 775.00 | 725.00 | 755.00 | 275,400 | 0 |
| 05-Mar-2026 | 740.00 | 775.00 | 705.00 | 775.00 | 896,300 | 0 |
| 04-Mar-2026 | 780.00 | 785.00 | 725.00 | 740.00 | 2,197,500 | 0 |
| 03-Mar-2026 | 775.00 | 805.00 | 775.00 | 785.00 | 389,600 | 0 |
| 02-Mar-2026 | 820.00 | 820.00 | 775.00 | 775.00 | 2,036,800 | 0 |
| 27-Feb-2026 | 845.00 | 845.00 | 825.00 | 840.00 | 561,300 | 0 |
| 26-Feb-2026 | 880.00 | 895.00 | 845.00 | 845.00 | 689,800 | 0 |
| 25-Feb-2026 | 900.00 | 915.00 | 855.00 | 865.00 | 806,400 | 0 |
| 24-Feb-2026 | 875.00 | 950.00 | 865.00 | 895.00 | 2,710,700 | 0 |
| 23-Feb-2026 | 870.00 | 895.00 | 860.00 | 875.00 | 402,500 | 0 |
| 20-Feb-2026 | 855.00 | 890.00 | 850.00 | 870.00 | 593,000 | 0 |
| 19-Feb-2026 | 865.00 | 885.00 | 845.00 | 845.00 | 527,700 | 0 |
| 18-Feb-2026 | 860.00 | 885.00 | 855.00 | 865.00 | 169,800 | 0 |
| 13-Feb-2026 | 900.00 | 900.00 | 870.00 | 870.00 | 361,500 | 0 |
| 12-Feb-2026 | 845.00 | 890.00 | 845.00 | 885.00 | 1,006,300 | 0 |
| 11-Feb-2026 | 840.00 | 860.00 | 825.00 | 855.00 | 1,302,000 | 0 |
| 10-Feb-2026 | 810.00 | 840.00 | 810.00 | 840.00 | 262,400 | 0 |
| 09-Feb-2026 | 805.00 | 840.00 | 800.00 | 835.00 | 1,509,000 | 0 |
| 06-Feb-2026 | 825.00 | 855.00 | 805.00 | 815.00 | 1,254,200 | 0 |
| 05-Feb-2026 | 860.00 | 885.00 | 825.00 | 870.00 | 550,200 | 0 |
| 04-Feb-2026 | 875.00 | 890.00 | 855.00 | 865.00 | 799,100 | 0 |
| 03-Feb-2026 | 825.00 | 875.00 | 825.00 | 875.00 | 1,220,600 | 0 |
| 02-Feb-2026 | 985.00 | 995.00 | 835.00 | 840.00 | 4,113,800 | 0 |
| 30-Jan-2026 | 1,000.00 | 1,000.00 | 940.00 | 980.00 | 1,693,400 | 0 |
| 29-Jan-2026 | 875.00 | 995.00 | 800.00 | 960.00 | 5,348,200 | 0 |
| 28-Jan-2026 | 975.00 | 1,040.00 | 895.00 | 910.00 | 4,791,400 | 0 |
| 27-Jan-2026 | 995.00 | 1,045.00 | 980.00 | 1,010.00 | 1,449,700 | 0 |
| 26-Jan-2026 | 1,050.00 | 1,075.00 | 995.00 | 995.00 | 2,285,600 | 0 |
| 23-Jan-2026 | 1,140.00 | 1,140.00 | 955.00 | 1,050.00 | 6,766,500 | 0 |
| 22-Jan-2026 | 1,205.00 | 1,220.00 | 1,115.00 | 1,120.00 | 4,108,200 | 0 |
| 21-Jan-2026 | 1,260.00 | 1,400.00 | 1,110.00 | 1,180.00 | 12,888,100 | 0 |
| 20-Jan-2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 | 0 |
| 19-Jan-2026 | 1,005.00 | 1,230.00 | 1,005.00 | 1,200.00 | 19,824,500 | 0 |
| 15-Jan-2026 | 1,015.00 | 1,020.00 | 970.00 | 995.00 | 6,204,100 | 0 |
| 14-Jan-2026 | 935.00 | 1,015.00 | 930.00 | 1,010.00 | 4,666,000 | 0 |
| 13-Jan-2026 | 900.00 | 985.00 | 885.00 | 930.00 | 7,660,400 | 0 |
| 12-Jan-2026 | 930.00 | 930.00 | 820.00 | 890.00 | 4,783,500 | 0 |
| 09-Jan-2026 | 1,005.00 | 1,005.00 | 925.00 | 930.00 | 2,469,900 | 0 |
| 08-Jan-2026 | 1,005.00 | 1,050.00 | 975.00 | 1,005.00 | 5,401,200 | 0 |
| 07-Jan-2026 | 1,020.00 | 1,095.00 | 985.00 | 1,000.00 | 12,988,100 | 0 |
| 06-Jan-2026 | 1,025.00 | 1,230.00 | 905.00 | 990.00 | 28,087,300 | 0 |
| 05-Jan-2026 | 820.00 | 985.00 | 815.00 | 985.00 | 20,222,500 | 0 |
| 02-Jan-2026 | 705.00 | 805.00 | 700.00 | 790.00 | 8,121,500 | 0 |
| 30-Dec-2025 | 705.00 | 710.00 | 685.00 | 695.00 | 1,264,400 | 0 |
| 29-Dec-2025 | 655.00 | 705.00 | 640.00 | 700.00 | 2,918,200 | 0 |
| 24-Dec-2025 | 655.00 | 655.00 | 645.00 | 645.00 | 551,600 | 0 |
| 23-Dec-2025 | 660.00 | 670.00 | 650.00 | 650.00 | 328,200 | 0 |
| 22-Dec-2025 | 650.00 | 670.00 | 645.00 | 645.00 | 363,100 | 0 |
| 19-Dec-2025 | 665.00 | 675.00 | 640.00 | 650.00 | 1,554,400 | 0 |
| 18-Dec-2025 | 640.00 | 685.00 | 635.00 | 665.00 | 2,958,700 | 0 |
| 17-Dec-2025 | 635.00 | 640.00 | 630.00 | 635.00 | 797,900 | 0 |
| 16-Dec-2025 | 640.00 | 675.00 | 620.00 | 625.00 | 10,970,400 | 0 |
| 15-Dec-2025 | 645.00 | 645.00 | 630.00 | 640.00 | 399,300 | 0 |
| 12-Dec-2025 | 640.00 | 645.00 | 620.00 | 640.00 | 101,200 | 0 |
| 11-Dec-2025 | 625.00 | 640.00 | 620.00 | 635.00 | 180,900 | 0 |
| 10-Dec-2025 | 640.00 | 645.00 | 625.00 | 625.00 | 553,100 | 0 |