| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 7,800.00 | 8,050.00 | 6,900.00 | 7,900.00 | 31,824,300 | 0 |
| 15-May-2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0 | 0 |
| 14-May-2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0 | 0 |
| 13-May-2026 | 7,800.00 | 8,075.00 | 7,800.00 | 7,900.00 | 9,380,200 | 0 |
| 12-May-2026 | 8,100.00 | 8,275.00 | 7,875.00 | 8,100.00 | 11,571,800 | 0 |
| 11-May-2026 | 7,725.00 | 8,400.00 | 7,325.00 | 7,900.00 | 19,508,600 | 0 |
| 08-May-2026 | 8,800.00 | 8,825.00 | 7,575.00 | 7,725.00 | 29,599,700 | 0 |
| 07-May-2026 | 9,000.00 | 9,050.00 | 8,650.00 | 8,800.00 | 12,717,700 | 0 |
| 06-May-2026 | 8,275.00 | 8,900.00 | 8,275.00 | 8,825.00 | 15,225,000 | 0 |
| 05-May-2026 | 8,900.00 | 8,950.00 | 8,600.00 | 8,625.00 | 10,405,500 | 0 |
| 04-May-2026 | 9,025.00 | 9,175.00 | 8,850.00 | 8,900.00 | 10,524,300 | 0 |
| 30-Apr-2026 | 9,500.00 | 9,550.00 | 8,850.00 | 8,925.00 | 18,318,300 | 0 |
| 29-Apr-2026 | 9,500.00 | 9,675.00 | 9,375.00 | 9,475.00 | 8,268,900 | 0 |
| 28-Apr-2026 | 9,875.00 | 9,975.00 | 9,325.00 | 9,500.00 | 14,810,000 | 0 |
| 27-Apr-2026 | 9,400.00 | 9,900.00 | 9,275.00 | 9,700.00 | 25,664,300 | 0 |
| 24-Apr-2026 | 9,400.00 | 9,400.00 | 9,150.00 | 9,300.00 | 12,168,500 | 0 |
| 23-Apr-2026 | 9,500.00 | 9,500.00 | 9,175.00 | 9,400.00 | 11,482,000 | 0 |
| 22-Apr-2026 | 9,500.00 | 9,500.00 | 9,275.00 | 9,400.00 | 17,069,000 | 0 |
| 21-Apr-2026 | 8,725.00 | 9,500.00 | 8,725.00 | 9,350.00 | 39,289,900 | 0 |
| 20-Apr-2026 | 8,775.00 | 8,950.00 | 8,525.00 | 8,700.00 | 22,350,300 | 0 |
| 17-Apr-2026 | 8,425.00 | 8,700.00 | 8,325.00 | 8,625.00 | 22,674,400 | 0 |
| 16-Apr-2026 | 8,250.00 | 8,450.00 | 8,225.00 | 8,350.00 | 15,963,100 | 0 |
| 15-Apr-2026 | 8,425.00 | 8,550.00 | 8,125.00 | 8,200.00 | 19,923,300 | 0 |
| 14-Apr-2026 | 8,100.00 | 8,300.00 | 7,900.00 | 8,250.00 | 26,159,300 | 0 |
| 13-Apr-2026 | 8,100.00 | 8,200.00 | 7,900.00 | 7,975.00 | 28,759,200 | 0 |
| 10-Apr-2026 | 8,200.00 | 8,250.00 | 8,100.00 | 8,125.00 | 4,465,300 | 0 |
| 09-Apr-2026 | 8,100.00 | 8,225.00 | 8,050.00 | 8,100.00 | 6,494,600 | 0 |
| 08-Apr-2026 | 8,225.00 | 8,375.00 | 8,050.00 | 8,200.00 | 16,133,300 | 0 |
| 07-Apr-2026 | 8,100.00 | 8,175.00 | 7,875.00 | 7,875.00 | 14,060,400 | 0 |
| 06-Apr-2026 | 8,100.00 | 8,200.00 | 7,925.00 | 8,150.00 | 8,479,200 | 0 |
| 02-Apr-2026 | 8,400.00 | 8,400.00 | 8,150.00 | 8,200.00 | 9,572,600 | 0 |
| 01-Apr-2026 | 8,500.00 | 8,650.00 | 8,300.00 | 8,475.00 | 20,219,100 | 0 |
| 31-Mar-2026 | 8,475.00 | 8,575.00 | 8,200.00 | 8,200.00 | 15,989,700 | 0 |
| 30-Mar-2026 | 8,500.00 | 8,800.00 | 8,325.00 | 8,400.00 | 24,903,500 | 0 |
| 27-Mar-2026 | 8,350.00 | 8,575.00 | 8,100.00 | 8,500.00 | 13,848,300 | 0 |
| 26-Mar-2026 | 8,500.00 | 8,625.00 | 8,300.00 | 8,400.00 | 12,787,400 | 0 |
| 25-Mar-2026 | 8,075.00 | 8,825.00 | 8,075.00 | 8,500.00 | 51,536,800 | 0 |
| 17-Mar-2026 | 9,125.00 | 10,175.00 | 8,900.00 | 9,500.00 | 209,376,400 | 0 |
| 16-Mar-2026 | 8,075.00 | 9,200.00 | 8,075.00 | 9,075.00 | 131,462,700 | 0 |
| 13-Mar-2026 | 7,875.00 | 7,950.00 | 7,625.00 | 7,700.00 | 11,769,300 | 0 |
| 12-Mar-2026 | 7,950.00 | 8,025.00 | 7,850.00 | 7,925.00 | 6,923,400 | 0 |
| 11-Mar-2026 | 8,200.00 | 8,250.00 | 8,000.00 | 8,000.00 | 8,787,400 | 0 |
| 10-Mar-2026 | 8,300.00 | 8,400.00 | 7,950.00 | 8,000.00 | 11,416,100 | 0 |
| 09-Mar-2026 | 7,900.00 | 8,300.00 | 7,350.00 | 8,000.00 | 23,587,400 | 0 |
| 06-Mar-2026 | 8,375.00 | 8,400.00 | 7,900.00 | 8,050.00 | 17,387,300 | 0 |
| 05-Mar-2026 | 8,150.00 | 8,500.00 | 8,150.00 | 8,475.00 | 14,607,500 | 0 |
| 04-Mar-2026 | 8,325.00 | 8,325.00 | 7,850.00 | 8,100.00 | 27,077,700 | 0 |
| 03-Mar-2026 | 8,675.00 | 8,675.00 | 8,400.00 | 8,450.00 | 16,549,000 | 0 |
| 02-Mar-2026 | 8,600.00 | 8,900.00 | 8,500.00 | 8,700.00 | 25,569,300 | 0 |
| 27-Feb-2026 | 8,150.00 | 8,450.00 | 8,100.00 | 8,325.00 | 18,384,400 | 0 |
| 26-Feb-2026 | 8,250.00 | 8,375.00 | 8,050.00 | 8,225.00 | 23,834,900 | 0 |
| 25-Feb-2026 | 8,400.00 | 8,500.00 | 8,250.00 | 8,325.00 | 14,237,900 | 0 |
| 24-Feb-2026 | 8,700.00 | 8,825.00 | 8,275.00 | 8,325.00 | 29,036,500 | 0 |
| 23-Feb-2026 | 8,150.00 | 8,700.00 | 8,150.00 | 8,400.00 | 39,236,800 | 0 |
| 20-Feb-2026 | 7,800.00 | 8,000.00 | 7,725.00 | 7,900.00 | 15,433,700 | 0 |
| 19-Feb-2026 | 7,825.00 | 8,275.00 | 7,725.00 | 7,800.00 | 30,526,300 | 0 |
| 18-Feb-2026 | 7,275.00 | 8,000.00 | 7,200.00 | 7,700.00 | 36,849,200 | 0 |
| 13-Feb-2026 | 7,125.00 | 7,475.00 | 7,050.00 | 7,300.00 | 18,957,400 | 0 |
| 12-Feb-2026 | 7,125.00 | 7,350.00 | 7,075.00 | 7,275.00 | 22,286,900 | 0 |
| 11-Feb-2026 | 7,325.00 | 7,400.00 | 7,050.00 | 7,100.00 | 41,490,400 | 0 |
| 10-Feb-2026 | 7,450.00 | 7,950.00 | 7,175.00 | 7,300.00 | 50,872,800 | 0 |
| 09-Feb-2026 | 6,650.00 | 7,700.00 | 6,575.00 | 7,500.00 | 67,876,000 | 0 |
| 06-Feb-2026 | 6,300.00 | 6,575.00 | 6,200.00 | 6,500.00 | 17,924,900 | 0 |
| 05-Feb-2026 | 6,725.00 | 6,725.00 | 6,300.00 | 6,600.00 | 26,209,800 | 0 |
| 04-Feb-2026 | 6,600.00 | 6,750.00 | 6,500.00 | 6,750.00 | 30,605,300 | 0 |
| 03-Feb-2026 | 6,350.00 | 6,650.00 | 5,775.00 | 6,500.00 | 40,328,700 | 0 |
| 02-Feb-2026 | 5,900.00 | 6,100.00 | 5,600.00 | 5,900.00 | 64,335,200 | 0 |
| 30-Jan-2026 | 6,800.00 | 6,925.00 | 6,350.00 | 6,550.00 | 45,481,300 | 0 |
| 29-Jan-2026 | 7,275.00 | 7,325.00 | 5,950.00 | 6,825.00 | 107,969,600 | 0 |
| 28-Jan-2026 | 6,900.00 | 7,250.00 | 6,600.00 | 7,000.00 | 74,821,300 | 0 |
| 27-Jan-2026 | 7,350.00 | 7,400.00 | 6,950.00 | 7,000.00 | 42,252,000 | 0 |
| 26-Jan-2026 | 6,550.00 | 7,350.00 | 6,425.00 | 7,300.00 | 96,842,000 | 0 |
| 23-Jan-2026 | 6,350.00 | 6,400.00 | 6,000.00 | 6,175.00 | 43,744,100 | 0 |
| 22-Jan-2026 | 6,200.00 | 6,300.00 | 5,850.00 | 5,950.00 | 52,814,400 | 0 |
| 21-Jan-2026 | 6,575.00 | 6,800.00 | 6,150.00 | 6,350.00 | 54,364,900 | 0 |
| 20-Jan-2026 | 5,500.00 | 6,600.00 | 5,400.00 | 6,500.00 | 68,485,200 | 0 |
| 19-Jan-2026 | 5,750.00 | 5,825.00 | 5,500.00 | 5,500.00 | 21,532,500 | 0 |
| 15-Jan-2026 | 5,825.00 | 5,875.00 | 5,500.00 | 5,675.00 | 19,347,500 | 0 |
| 14-Jan-2026 | 5,650.00 | 6,075.00 | 5,600.00 | 5,800.00 | 32,715,800 | 0 |
| 13-Jan-2026 | 5,500.00 | 5,650.00 | 5,350.00 | 5,625.00 | 21,840,300 | 0 |
| 12-Jan-2026 | 5,550.00 | 5,650.00 | 5,225.00 | 5,400.00 | 26,048,600 | 0 |
| 09-Jan-2026 | 5,025.00 | 5,425.00 | 5,025.00 | 5,350.00 | 15,599,200 | 0 |
| 08-Jan-2026 | 5,450.00 | 5,475.00 | 5,000.00 | 5,025.00 | 31,619,700 | 0 |
| 07-Jan-2026 | 5,625.00 | 5,850.00 | 5,425.00 | 5,450.00 | 25,156,500 | 0 |
| 06-Jan-2026 | 5,675.00 | 5,700.00 | 5,525.00 | 5,625.00 | 13,636,100 | 0 |
| 05-Jan-2026 | 5,800.00 | 5,875.00 | 5,425.00 | 5,625.00 | 19,227,900 | 0 |
| 02-Jan-2026 | 5,550.00 | 5,800.00 | 5,400.00 | 5,625.00 | 9,228,900 | 0 |
| 30-Dec-2025 | 5,450.00 | 5,600.00 | 5,275.00 | 5,550.00 | 18,284,700 | 0 |
| 29-Dec-2025 | 5,700.00 | 5,750.00 | 5,600.00 | 5,625.00 | 14,165,900 | 0 |
| 24-Dec-2025 | 5,650.00 | 5,775.00 | 5,575.00 | 5,575.00 | 15,022,400 | 0 |
| 23-Dec-2025 | 5,850.00 | 5,925.00 | 5,350.00 | 5,550.00 | 37,756,000 | 0 |
| 22-Dec-2025 | 5,300.00 | 5,900.00 | 5,300.00 | 5,600.00 | 45,029,300 | 0 |
| 19-Dec-2025 | 5,550.00 | 5,575.00 | 5,125.00 | 5,250.00 | 16,934,200 | 0 |
| 18-Dec-2025 | 5,600.00 | 5,675.00 | 5,350.00 | 5,500.00 | 15,746,700 | 0 |
| 17-Dec-2025 | 5,400.00 | 5,725.00 | 5,375.00 | 5,450.00 | 25,746,400 | 0 |
| 16-Dec-2025 | 5,450.00 | 5,500.00 | 5,100.00 | 5,350.00 | 40,421,200 | 0 |
| 15-Dec-2025 | 5,025.00 | 6,100.00 | 4,930.00 | 5,450.00 | 118,837,200 | 0 |
| 12-Dec-2025 | 4,570.00 | 4,970.00 | 4,510.00 | 4,920.00 | 57,439,800 | 0 |
| 11-Dec-2025 | 4,500.00 | 4,790.00 | 4,350.00 | 4,500.00 | 87,295,200 | 0 |
| 10-Dec-2025 | 4,050.00 | 4,460.00 | 4,050.00 | 4,450.00 | 76,339,100 | 0 |