| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 8,500.00 | 8,575.00 | 8,400.00 | 8,425.00 | 150,700 | 0 |
| 18-May-2026 | 8,575.00 | 8,625.00 | 8,300.00 | 8,500.00 | 104,400 | 0 |
| 15-May-2026 | 8,575.00 | 8,575.00 | 8,575.00 | 8,575.00 | 0 | 0 |
| 14-May-2026 | 8,575.00 | 8,575.00 | 8,575.00 | 8,575.00 | 0 | 0 |
| 13-May-2026 | 8,750.00 | 8,750.00 | 8,550.00 | 8,575.00 | 68,700 | 0 |
| 12-May-2026 | 8,725.00 | 9,000.00 | 8,675.00 | 8,725.00 | 159,600 | 0 |
| 11-May-2026 | 8,675.00 | 8,800.00 | 8,650.00 | 8,675.00 | 166,700 | 0 |
| 08-May-2026 | 8,725.00 | 8,800.00 | 8,625.00 | 8,675.00 | 77,100 | 0 |
| 07-May-2026 | 8,750.00 | 8,800.00 | 8,625.00 | 8,725.00 | 74,200 | 0 |
| 06-May-2026 | 8,825.00 | 8,825.00 | 8,700.00 | 8,750.00 | 47,400 | 0 |
| 05-May-2026 | 8,825.00 | 8,875.00 | 8,700.00 | 8,800.00 | 112,600 | 0 |
| 04-May-2026 | 8,800.00 | 8,950.00 | 8,700.00 | 8,700.00 | 299,500 | 0 |
| 30-Apr-2026 | 8,975.00 | 8,975.00 | 8,700.00 | 8,800.00 | 267,700 | 0 |
| 29-Apr-2026 | 8,625.00 | 9,025.00 | 8,625.00 | 8,975.00 | 723,800 | 0 |
| 28-Apr-2026 | 8,525.00 | 8,650.00 | 8,475.00 | 8,625.00 | 312,300 | 0 |
| 27-Apr-2026 | 8,300.00 | 8,575.00 | 8,300.00 | 8,525.00 | 711,300 | 0 |
| 24-Apr-2026 | 8,400.00 | 8,400.00 | 8,225.00 | 8,275.00 | 185,400 | 0 |
| 23-Apr-2026 | 8,800.00 | 8,800.00 | 8,400.00 | 8,400.00 | 504,300 | 0 |
| 22-Apr-2026 | 8,325.00 | 8,900.00 | 8,325.00 | 8,800.00 | 876,300 | 0 |
| 21-Apr-2026 | 8,250.00 | 8,375.00 | 8,250.00 | 8,375.00 | 103,100 | 0 |
| 20-Apr-2026 | 8,250.00 | 8,350.00 | 8,250.00 | 8,250.00 | 174,200 | 0 |
| 17-Apr-2026 | 8,350.00 | 8,350.00 | 8,250.00 | 8,275.00 | 221,400 | 0 |
| 16-Apr-2026 | 8,400.00 | 8,450.00 | 8,325.00 | 8,350.00 | 203,100 | 0 |
| 15-Apr-2026 | 8,475.00 | 8,475.00 | 8,300.00 | 8,375.00 | 615,000 | 0 |
| 14-Apr-2026 | 9,075.00 | 9,150.00 | 8,975.00 | 9,100.00 | 1,273,800 | 0 |
| 13-Apr-2026 | 9,000.00 | 9,075.00 | 9,000.00 | 9,050.00 | 480,700 | 0 |
| 10-Apr-2026 | 8,950.00 | 9,025.00 | 8,925.00 | 9,000.00 | 418,200 | 0 |
| 09-Apr-2026 | 8,725.00 | 9,000.00 | 8,725.00 | 8,950.00 | 603,300 | 0 |
| 08-Apr-2026 | 8,500.00 | 8,700.00 | 8,500.00 | 8,700.00 | 271,500 | 0 |
| 07-Apr-2026 | 8,500.00 | 8,500.00 | 8,425.00 | 8,450.00 | 28,800 | 0 |
| 06-Apr-2026 | 8,525.00 | 8,600.00 | 8,475.00 | 8,500.00 | 123,600 | 0 |
| 02-Apr-2026 | 8,500.00 | 8,525.00 | 8,425.00 | 8,500.00 | 113,000 | 0 |
| 01-Apr-2026 | 8,450.00 | 8,500.00 | 8,350.00 | 8,500.00 | 88,600 | 0 |
| 31-Mar-2026 | 8,375.00 | 8,450.00 | 8,375.00 | 8,400.00 | 38,100 | 0 |
| 30-Mar-2026 | 8,450.00 | 8,450.00 | 8,275.00 | 8,350.00 | 48,800 | 0 |
| 27-Mar-2026 | 8,500.00 | 8,550.00 | 8,300.00 | 8,300.00 | 141,000 | 0 |
| 26-Mar-2026 | 8,450.00 | 8,550.00 | 8,450.00 | 8,500.00 | 27,000 | 0 |
| 25-Mar-2026 | 8,450.00 | 8,500.00 | 8,425.00 | 8,450.00 | 209,000 | 0 |
| 17-Mar-2026 | 8,250.00 | 8,400.00 | 8,225.00 | 8,375.00 | 67,200 | 0 |
| 16-Mar-2026 | 8,375.00 | 8,375.00 | 8,225.00 | 8,250.00 | 117,900 | 0 |
| 13-Mar-2026 | 8,450.00 | 8,450.00 | 8,350.00 | 8,375.00 | 40,400 | 0 |
| 12-Mar-2026 | 8,400.00 | 8,500.00 | 8,375.00 | 8,425.00 | 43,700 | 0 |
| 11-Mar-2026 | 8,450.00 | 8,475.00 | 8,375.00 | 8,400.00 | 80,200 | 0 |
| 10-Mar-2026 | 8,425.00 | 8,550.00 | 8,350.00 | 8,400.00 | 94,500 | 0 |
| 09-Mar-2026 | 8,550.00 | 8,550.00 | 8,400.00 | 8,425.00 | 139,600 | 0 |
| 06-Mar-2026 | 8,575.00 | 8,600.00 | 8,425.00 | 8,550.00 | 65,300 | 0 |
| 05-Mar-2026 | 8,525.00 | 8,600.00 | 8,500.00 | 8,575.00 | 19,000 | 0 |
| 04-Mar-2026 | 8,625.00 | 8,650.00 | 8,375.00 | 8,500.00 | 291,400 | 0 |
| 03-Mar-2026 | 8,650.00 | 8,700.00 | 8,550.00 | 8,675.00 | 86,900 | 0 |
| 02-Mar-2026 | 8,675.00 | 8,700.00 | 8,575.00 | 8,650.00 | 181,500 | 0 |
| 27-Feb-2026 | 8,625.00 | 8,800.00 | 8,500.00 | 8,725.00 | 115,300 | 0 |
| 26-Feb-2026 | 8,700.00 | 8,825.00 | 8,525.00 | 8,600.00 | 221,900 | 0 |
| 25-Feb-2026 | 8,800.00 | 8,800.00 | 8,675.00 | 8,700.00 | 215,800 | 0 |
| 24-Feb-2026 | 8,775.00 | 8,800.00 | 8,725.00 | 8,750.00 | 351,700 | 0 |
| 23-Feb-2026 | 8,750.00 | 8,825.00 | 8,750.00 | 8,775.00 | 69,100 | 0 |
| 20-Feb-2026 | 8,900.00 | 9,000.00 | 8,700.00 | 8,750.00 | 421,200 | 0 |
| 19-Feb-2026 | 8,325.00 | 8,875.00 | 8,325.00 | 8,850.00 | 921,400 | 0 |
| 18-Feb-2026 | 8,325.00 | 8,400.00 | 8,275.00 | 8,350.00 | 38,400 | 0 |
| 13-Feb-2026 | 8,350.00 | 8,350.00 | 8,300.00 | 8,350.00 | 53,800 | 0 |
| 12-Feb-2026 | 8,275.00 | 8,375.00 | 8,275.00 | 8,350.00 | 53,700 | 0 |
| 11-Feb-2026 | 8,350.00 | 8,400.00 | 8,275.00 | 8,275.00 | 202,400 | 0 |
| 10-Feb-2026 | 8,350.00 | 8,450.00 | 8,300.00 | 8,350.00 | 64,700 | 0 |
| 09-Feb-2026 | 8,350.00 | 8,375.00 | 8,300.00 | 8,350.00 | 54,000 | 0 |
| 06-Feb-2026 | 8,425.00 | 8,425.00 | 8,300.00 | 8,400.00 | 111,200 | 0 |
| 05-Feb-2026 | 8,300.00 | 8,500.00 | 8,300.00 | 8,425.00 | 136,800 | 0 |
| 04-Feb-2026 | 8,300.00 | 8,300.00 | 8,175.00 | 8,275.00 | 45,300 | 0 |
| 03-Feb-2026 | 8,000.00 | 8,250.00 | 8,000.00 | 8,200.00 | 72,300 | 0 |
| 02-Feb-2026 | 8,275.00 | 8,275.00 | 7,900.00 | 8,000.00 | 801,800 | 0 |
| 30-Jan-2026 | 8,350.00 | 8,400.00 | 8,250.00 | 8,300.00 | 173,400 | 0 |
| 29-Jan-2026 | 8,350.00 | 8,375.00 | 7,975.00 | 8,325.00 | 771,000 | 0 |
| 28-Jan-2026 | 8,550.00 | 8,575.00 | 8,250.00 | 8,325.00 | 317,400 | 0 |
| 27-Jan-2026 | 8,600.00 | 8,625.00 | 8,550.00 | 8,575.00 | 105,200 | 0 |
| 26-Jan-2026 | 8,675.00 | 8,675.00 | 8,575.00 | 8,625.00 | 161,000 | 0 |
| 23-Jan-2026 | 8,675.00 | 8,675.00 | 8,625.00 | 8,675.00 | 27,300 | 0 |
| 22-Jan-2026 | 8,700.00 | 8,725.00 | 8,650.00 | 8,675.00 | 80,400 | 0 |
| 21-Jan-2026 | 8,725.00 | 8,725.00 | 8,525.00 | 8,625.00 | 215,000 | 0 |
| 20-Jan-2026 | 8,700.00 | 8,725.00 | 8,675.00 | 8,700.00 | 64,400 | 0 |
| 19-Jan-2026 | 8,750.00 | 8,750.00 | 8,675.00 | 8,700.00 | 60,500 | 0 |
| 15-Jan-2026 | 8,600.00 | 8,725.00 | 8,600.00 | 8,725.00 | 152,700 | 0 |
| 14-Jan-2026 | 8,600.00 | 8,650.00 | 8,575.00 | 8,600.00 | 49,100 | 0 |
| 13-Jan-2026 | 8,575.00 | 8,650.00 | 8,575.00 | 8,600.00 | 52,200 | 0 |
| 12-Jan-2026 | 8,650.00 | 8,700.00 | 8,525.00 | 8,575.00 | 66,400 | 0 |
| 09-Jan-2026 | 8,625.00 | 8,650.00 | 8,575.00 | 8,650.00 | 67,400 | 0 |
| 08-Jan-2026 | 8,600.00 | 8,775.00 | 8,500.00 | 8,625.00 | 151,100 | 0 |
| 07-Jan-2026 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 43,800 | 0 |
| 06-Jan-2026 | 8,625.00 | 8,675.00 | 8,550.00 | 8,675.00 | 72,200 | 0 |
| 05-Jan-2026 | 8,475.00 | 8,650.00 | 8,475.00 | 8,650.00 | 100,200 | 0 |
| 02-Jan-2026 | 8,525.00 | 8,550.00 | 8,475.00 | 8,475.00 | 84,600 | 0 |
| 30-Dec-2025 | 8,600.00 | 8,650.00 | 8,550.00 | 8,600.00 | 20,300 | 0 |
| 29-Dec-2025 | 8,625.00 | 8,625.00 | 8,550.00 | 8,600.00 | 128,000 | 0 |
| 24-Dec-2025 | 8,600.00 | 8,625.00 | 8,525.00 | 8,550.00 | 42,100 | 0 |
| 23-Dec-2025 | 8,500.00 | 8,750.00 | 8,500.00 | 8,600.00 | 37,400 | 0 |
| 22-Dec-2025 | 8,425.00 | 8,500.00 | 8,425.00 | 8,500.00 | 32,600 | 0 |
| 19-Dec-2025 | 8,450.00 | 8,500.00 | 8,375.00 | 8,400.00 | 94,100 | 0 |
| 18-Dec-2025 | 8,500.00 | 8,500.00 | 8,425.00 | 8,450.00 | 67,600 | 0 |
| 17-Dec-2025 | 8,475.00 | 8,500.00 | 8,425.00 | 8,425.00 | 29,900 | 0 |
| 16-Dec-2025 | 8,425.00 | 8,500.00 | 8,425.00 | 8,450.00 | 30,700 | 0 |
| 15-Dec-2025 | 8,375.00 | 8,425.00 | 8,350.00 | 8,425.00 | 52,100 | 0 |
| 12-Dec-2025 | 8,400.00 | 8,400.00 | 8,275.00 | 8,375.00 | 126,900 | 0 |
| 11-Dec-2025 | 8,475.00 | 8,500.00 | 8,375.00 | 8,375.00 | 213,400 | 0 |