| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 04-Mar-2026 | 6,100.00 | 6,150.00 | 5,425.00 | 5,850.00 | 3,765,600 | 0 |
| 03-Mar-2026 | 6,425.00 | 6,600.00 | 6,100.00 | 6,250.00 | 2,277,100 | 0 |
| 02-Mar-2026 | 6,500.00 | 6,925.00 | 6,425.00 | 6,425.00 | 5,738,000 | 0 |
| 27-Feb-2026 | 6,850.00 | 7,225.00 | 6,500.00 | 7,000.00 | 3,236,300 | 0 |
| 26-Feb-2026 | 7,500.00 | 7,700.00 | 6,500.00 | 7,150.00 | 10,801,200 | 0 |
| 25-Feb-2026 | 7,375.00 | 7,950.00 | 7,000.00 | 7,475.00 | 10,306,200 | 0 |
| 24-Feb-2026 | 7,075.00 | 7,925.00 | 6,800.00 | 7,300.00 | 17,398,400 | 0 |
| 23-Feb-2026 | 7,400.00 | 7,700.00 | 6,725.00 | 6,975.00 | 10,289,100 | 0 |
| 20-Feb-2026 | 6,650.00 | 7,300.00 | 6,425.00 | 7,300.00 | 5,153,300 | 0 |
| 19-Feb-2026 | 6,650.00 | 6,700.00 | 6,375.00 | 6,575.00 | 4,361,600 | 0 |
| 18-Feb-2026 | 6,500.00 | 6,750.00 | 6,325.00 | 6,550.00 | 3,917,600 | 0 |
| 13-Feb-2026 | 6,600.00 | 6,800.00 | 6,200.00 | 6,500.00 | 3,459,100 | 0 |
| 12-Feb-2026 | 6,700.00 | 6,700.00 | 5,850.00 | 6,475.00 | 7,974,900 | 0 |
| 11-Feb-2026 | 6,400.00 | 6,825.00 | 6,350.00 | 6,425.00 | 7,348,300 | 0 |
| 10-Feb-2026 | 5,650.00 | 7,275.00 | 5,375.00 | 6,350.00 | 26,208,400 | 0 |
| 09-Feb-2026 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 633,300 | 0 |
| 06-Feb-2026 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 554,100 | 0 |
| 05-Feb-2026 | 7,500.00 | 7,700.00 | 7,500.00 | 7,500.00 | 4,333,900 | 0 |
| 04-Feb-2026 | 6,300.00 | 7,000.00 | 6,300.00 | 7,000.00 | 5,631,700 | 0 |
| 03-Feb-2026 | 6,375.00 | 6,400.00 | 6,375.00 | 6,375.00 | 32,561,400 | 0 |
| 02-Feb-2026 | 7,075.00 | 7,075.00 | 7,075.00 | 7,075.00 | 388,500 | 0 |
| 30-Jan-2026 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,021,600 | 0 |
| 29-Jan-2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 | 0 |
| 28-Jan-2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 | 0 |
| 27-Jan-2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 | 0 |
| 26-Jan-2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 | 0 |
| 23-Jan-2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 | 0 |
| 22-Jan-2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 | 0 |
| 21-Jan-2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 | 0 |
| 20-Jan-2026 | 8,550.00 | 8,700.00 | 7,450.00 | 8,700.00 | 10,543,100 | 0 |
| 19-Jan-2026 | 6,250.00 | 7,250.00 | 6,250.00 | 7,250.00 | 31,339,200 | 0 |
| 15-Jan-2026 | 5,100.00 | 6,050.00 | 5,100.00 | 6,050.00 | 33,596,200 | 0 |
| 14-Jan-2026 | 4,280.00 | 5,175.00 | 4,140.00 | 5,050.00 | 20,548,400 | 0 |
| 13-Jan-2026 | 4,300.00 | 4,710.00 | 4,110.00 | 4,270.00 | 38,031,300 | 0 |
| 12-Jan-2026 | 5,000.00 | 5,000.00 | 3,430.00 | 4,230.00 | 86,088,700 | 0 |
| 09-Jan-2026 | 4,010.00 | 4,010.00 | 3,210.00 | 4,010.00 | 14,921,800 | 0 |
| 08-Jan-2026 | 3,010.00 | 3,210.00 | 2,190.00 | 3,210.00 | 61,364,000 | 0 |
| 07-Jan-2026 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 35,248,700 | 0 |
| 06-Jan-2026 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 643,800 | 0 |
| 05-Jan-2026 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 1,409,500 | 0 |
| 02-Jan-2026 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,960,500 | 0 |
| 30-Dec-2025 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 5,088,800 | 0 |
| 29-Dec-2025 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 22,789,200 | 0 |
| 24-Dec-2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 17,426,600 | 0 |
| 23-Dec-2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0 | 0 |
| 22-Dec-2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0 | 0 |
| 19-Dec-2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 9,133,400 | 0 |
| 18-Dec-2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 32,478,500 | 0 |
| 17-Dec-2025 | 855.00 | 855.00 | 855.00 | 855.00 | 18,376,100 | 0 |
| 16-Dec-2025 | 685.00 | 685.00 | 685.00 | 685.00 | 0 | 0 |
| 15-Dec-2025 | 685.00 | 685.00 | 685.00 | 685.00 | 14,712,900 | 0 |
| 12-Dec-2025 | 550.00 | 550.00 | 550.00 | 550.00 | 5,019,900 | 0 |
| 11-Dec-2025 | 440.00 | 440.00 | 440.00 | 440.00 | 2,854,600 | 0 |
| 10-Dec-2025 | 352.00 | 352.00 | 352.00 | 352.00 | 1,767,500 | 0 |