| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Aug-2026 | 4,990.00 | 5,200.00 | 4,980.00 | 5,050.00 | 746,000 | 0 |
| 03-Aug-2026 | 5,250.00 | 5,325.00 | 4,930.00 | 5,000.00 | 1,079,600 | 0 |
| 31-Jul-2026 | 5,625.00 | 5,675.00 | 5,025.00 | 5,250.00 | 2,718,200 | 0 |
| 30-Jul-2026 | 5,425.00 | 5,625.00 | 5,350.00 | 5,550.00 | 2,181,700 | 0 |
| 29-Jul-2026 | 5,050.00 | 5,375.00 | 4,750.00 | 5,325.00 | 2,769,700 | 0 |
| 28-Jul-2026 | 4,800.00 | 5,300.00 | 4,760.00 | 5,050.00 | 2,629,200 | 0 |
| 27-Jul-2026 | 4,510.00 | 4,900.00 | 4,300.00 | 4,780.00 | 1,697,600 | 0 |
| 24-Jul-2026 | 4,540.00 | 4,620.00 | 4,180.00 | 4,510.00 | 1,183,700 | 0 |
| 23-Jul-2026 | 4,210.00 | 4,960.00 | 3,980.00 | 4,540.00 | 5,320,100 | 0 |
| 22-Jul-2026 | 3,730.00 | 4,150.00 | 3,650.00 | 4,000.00 | 1,521,800 | 0 |
| 21-Jul-2026 | 3,330.00 | 3,890.00 | 3,270.00 | 3,730.00 | 1,290,000 | 0 |
| 20-Jul-2026 | 3,310.00 | 3,380.00 | 3,300.00 | 3,330.00 | 526,200 | 0 |
| 17-Jul-2026 | 3,300.00 | 3,320.00 | 3,140.00 | 3,310.00 | 674,700 | 0 |
| 16-Jul-2026 | 3,260.00 | 3,330.00 | 3,140.00 | 3,300.00 | 593,900 | 0 |
| 15-Jul-2026 | 3,220.00 | 3,370.00 | 3,170.00 | 3,260.00 | 688,400 | 0 |
| 14-Jul-2026 | 3,220.00 | 3,290.00 | 3,050.00 | 3,220.00 | 463,400 | 0 |
| 13-Jul-2026 | 3,180.00 | 3,220.00 | 2,900.00 | 3,220.00 | 578,500 | 0 |
| 10-Jul-2026 | 3,160.00 | 3,200.00 | 3,150.00 | 3,180.00 | 323,800 | 0 |
| 09-Jul-2026 | 3,150.00 | 3,250.00 | 3,140.00 | 3,160.00 | 325,200 | 0 |
| 08-Jul-2026 | 3,350.00 | 3,350.00 | 3,150.00 | 3,150.00 | 566,200 | 0 |
| 07-Jul-2026 | 3,300.00 | 3,480.00 | 3,270.00 | 3,350.00 | 657,800 | 0 |
| 06-Jul-2026 | 3,170.00 | 3,290.00 | 2,750.00 | 3,270.00 | 509,500 | 0 |
| 03-Jul-2026 | 3,160.00 | 3,240.00 | 3,140.00 | 3,170.00 | 322,800 | 0 |
| 02-Jul-2026 | 3,100.00 | 3,250.00 | 3,100.00 | 3,160.00 | 4,156,700 | 0 |
| 01-Jul-2026 | 3,100.00 | 3,200.00 | 2,980.00 | 3,100.00 | 2,482,300 | 0 |
| 30-Jun-2026 | 3,280.00 | 3,340.00 | 2,960.00 | 3,100.00 | 261,300 | 0 |
| 29-Jun-2026 | 3,380.00 | 3,380.00 | 3,230.00 | 3,250.00 | 239,300 | 0 |
| 26-Jun-2026 | 3,490.00 | 3,490.00 | 3,290.00 | 3,400.00 | 256,200 | 0 |
| 25-Jun-2026 | 3,410.00 | 3,640.00 | 3,320.00 | 3,490.00 | 771,100 | 0 |
| 24-Jun-2026 | 3,610.00 | 3,690.00 | 3,240.00 | 3,410.00 | 733,100 | 0 |
| 23-Jun-2026 | 3,540.00 | 3,710.00 | 3,480.00 | 3,610.00 | 1,013,300 | 0 |
| 22-Jun-2026 | 3,760.00 | 3,760.00 | 3,450.00 | 3,510.00 | 896,800 | 0 |
| 19-Jun-2026 | 3,950.00 | 4,020.00 | 3,500.00 | 3,760.00 | 2,187,700 | 0 |
| 18-Jun-2026 | 3,470.00 | 4,140.00 | 3,300.00 | 3,980.00 | 2,293,100 | 0 |
| 17-Jun-2026 | 3,500.00 | 3,750.00 | 3,340.00 | 3,450.00 | 1,460,200 | 0 |
| 15-Jun-2026 | 3,080.00 | 3,710.00 | 3,080.00 | 3,500.00 | 4,962,800 | 0 |
| 12-Jun-2026 | 2,420.00 | 3,020.00 | 2,420.00 | 3,020.00 | 4,123,100 | 0 |
| 11-Jun-2026 | 2,670.00 | 2,670.00 | 2,300.00 | 2,420.00 | 1,387,800 | 0 |
| 10-Jun-2026 | 2,850.00 | 2,850.00 | 2,570.00 | 2,600.00 | 2,304,600 | 0 |
| 09-Jun-2026 | 2,330.00 | 2,990.00 | 2,250.00 | 2,850.00 | 2,269,000 | 0 |
| 08-Jun-2026 | 2,450.00 | 2,460.00 | 2,100.00 | 2,430.00 | 374,000 | 0 |
| 05-Jun-2026 | 2,590.00 | 2,620.00 | 2,270.00 | 2,460.00 | 453,300 | 0 |
| 04-Jun-2026 | 2,430.00 | 2,650.00 | 2,190.00 | 2,590.00 | 477,900 | 0 |
| 03-Jun-2026 | 2,580.00 | 2,640.00 | 2,200.00 | 2,430.00 | 1,530,300 | 0 |
| 02-Jun-2026 | 2,860.00 | 2,940.00 | 2,530.00 | 2,580.00 | 1,237,300 | 0 |
| 29-May-2026 | 2,710.00 | 2,910.00 | 2,710.00 | 2,820.00 | 571,200 | 0 |
| 28-May-2026 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 0 | 0 |
| 27-May-2026 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 0 | 0 |
| 26-May-2026 | 2,870.00 | 2,940.00 | 2,670.00 | 2,710.00 | 368,500 | 0 |
| 25-May-2026 | 2,970.00 | 3,180.00 | 2,730.00 | 2,870.00 | 622,600 | 0 |
| 22-May-2026 | 2,580.00 | 3,050.00 | 2,330.00 | 2,960.00 | 1,531,500 | 0 |
| 21-May-2026 | 3,030.00 | 3,100.00 | 2,580.00 | 2,580.00 | 2,035,400 | 0 |
| 20-May-2026 | 2,890.00 | 3,250.00 | 2,820.00 | 3,030.00 | 5,503,600 | 0 |
| 19-May-2026 | 3,890.00 | 3,890.00 | 3,310.00 | 3,310.00 | 1,501,100 | 0 |
| 18-May-2026 | 4,500.00 | 4,500.00 | 3,830.00 | 3,890.00 | 1,443,100 | 0 |
| 15-May-2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 | 0 |
| 14-May-2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 | 0 |
| 13-May-2026 | 4,850.00 | 4,850.00 | 4,500.00 | 4,500.00 | 603,500 | 0 |
| 12-May-2026 | 4,650.00 | 4,900.00 | 4,390.00 | 4,870.00 | 1,547,400 | 0 |
| 11-May-2026 | 4,890.00 | 4,890.00 | 4,650.00 | 4,650.00 | 640,500 | 0 |
| 08-May-2026 | 5,100.00 | 5,100.00 | 4,810.00 | 4,900.00 | 998,800 | 0 |
| 07-May-2026 | 5,050.00 | 5,275.00 | 5,000.00 | 5,100.00 | 925,800 | 0 |
| 06-May-2026 | 5,100.00 | 5,175.00 | 5,000.00 | 5,025.00 | 1,368,200 | 0 |
| 05-May-2026 | 5,000.00 | 5,075.00 | 4,800.00 | 5,075.00 | 709,800 | 0 |
| 04-May-2026 | 5,000.00 | 5,175.00 | 4,940.00 | 5,000.00 | 2,019,300 | 0 |
| 30-Apr-2026 | 5,450.00 | 5,450.00 | 4,850.00 | 5,000.00 | 1,653,900 | 0 |
| 29-Apr-2026 | 5,500.00 | 5,525.00 | 5,300.00 | 5,375.00 | 623,000 | 0 |
| 28-Apr-2026 | 5,350.00 | 5,500.00 | 5,100.00 | 5,475.00 | 1,164,900 | 0 |
| 27-Apr-2026 | 5,425.00 | 5,675.00 | 5,225.00 | 5,300.00 | 1,637,100 | 0 |
| 24-Apr-2026 | 5,875.00 | 5,925.00 | 5,400.00 | 5,400.00 | 1,129,400 | 0 |
| 23-Apr-2026 | 6,125.00 | 6,225.00 | 5,775.00 | 5,875.00 | 2,161,300 | 0 |
| 22-Apr-2026 | 5,975.00 | 6,125.00 | 5,800.00 | 6,100.00 | 4,177,300 | 0 |
| 21-Apr-2026 | 6,225.00 | 6,300.00 | 5,700.00 | 5,975.00 | 1,258,300 | 0 |
| 20-Apr-2026 | 6,575.00 | 6,650.00 | 6,200.00 | 6,200.00 | 3,844,500 | 0 |
| 17-Apr-2026 | 6,600.00 | 6,650.00 | 6,475.00 | 6,575.00 | 3,500,100 | 0 |
| 16-Apr-2026 | 6,500.00 | 6,700.00 | 6,425.00 | 6,525.00 | 3,264,400 | 0 |
| 15-Apr-2026 | 6,525.00 | 6,750.00 | 6,400.00 | 6,425.00 | 3,763,200 | 0 |
| 14-Apr-2026 | 6,125.00 | 6,525.00 | 6,000.00 | 6,400.00 | 4,654,500 | 0 |
| 13-Apr-2026 | 5,700.00 | 6,100.00 | 5,400.00 | 6,050.00 | 3,215,700 | 0 |
| 10-Apr-2026 | 5,450.00 | 5,850.00 | 5,425.00 | 5,700.00 | 2,400,900 | 0 |
| 09-Apr-2026 | 5,425.00 | 5,500.00 | 5,325.00 | 5,450.00 | 1,506,200 | 0 |
| 08-Apr-2026 | 5,200.00 | 5,750.00 | 5,200.00 | 5,425.00 | 1,523,600 | 0 |
| 07-Apr-2026 | 5,225.00 | 5,325.00 | 4,700.00 | 5,175.00 | 1,987,000 | 0 |
| 06-Apr-2026 | 5,975.00 | 5,975.00 | 5,250.00 | 5,250.00 | 5,773,400 | 0 |
| 02-Apr-2026 | 6,600.00 | 6,600.00 | 5,800.00 | 6,150.00 | 2,883,000 | 0 |
| 01-Apr-2026 | 6,450.00 | 6,675.00 | 5,950.00 | 6,600.00 | 5,450,400 | 0 |
| 31-Mar-2026 | 5,900.00 | 6,625.00 | 5,900.00 | 6,325.00 | 5,202,800 | 0 |
| 30-Mar-2026 | 5,600.00 | 5,900.00 | 5,100.00 | 5,850.00 | 4,139,900 | 0 |
| 27-Mar-2026 | 5,250.00 | 6,000.00 | 5,000.00 | 5,600.00 | 4,955,600 | 0 |
| 26-Mar-2026 | 5,100.00 | 5,500.00 | 4,730.00 | 5,375.00 | 5,668,800 | 0 |
| 25-Mar-2026 | 4,390.00 | 5,025.00 | 4,020.00 | 4,800.00 | 4,555,700 | 0 |
| 17-Mar-2026 | 5,100.00 | 5,250.00 | 4,380.00 | 4,440.00 | 6,238,100 | 0 |
| 16-Mar-2026 | 5,775.00 | 5,775.00 | 5,125.00 | 5,150.00 | 4,345,100 | 0 |
| 13-Mar-2026 | 5,875.00 | 5,950.00 | 5,500.00 | 5,700.00 | 3,716,800 | 0 |
| 12-Mar-2026 | 5,925.00 | 6,125.00 | 5,700.00 | 5,850.00 | 3,482,600 | 0 |
| 11-Mar-2026 | 5,925.00 | 6,175.00 | 5,900.00 | 5,925.00 | 3,379,500 | 0 |
| 10-Mar-2026 | 5,950.00 | 6,100.00 | 5,750.00 | 5,925.00 | 4,469,200 | 0 |
| 09-Mar-2026 | 5,200.00 | 6,100.00 | 5,200.00 | 5,900.00 | 1,492,800 | 0 |
| 06-Mar-2026 | 5,900.00 | 6,200.00 | 5,200.00 | 6,000.00 | 2,807,900 | 0 |
| 05-Mar-2026 | 5,875.00 | 6,300.00 | 5,775.00 | 5,900.00 | 3,340,200 | 0 |