| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 5,950.00 | 6,125.00 | 5,900.00 | 6,125.00 | 208,748,400 | 0 |
| 15-May-2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0 | 0 |
| 14-May-2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0 | 0 |
| 13-May-2026 | 6,125.00 | 6,200.00 | 6,025.00 | 6,100.00 | 147,339,600 | 0 |
| 12-May-2026 | 6,125.00 | 6,150.00 | 6,050.00 | 6,125.00 | 107,394,400 | 0 |
| 11-May-2026 | 6,225.00 | 6,275.00 | 6,100.00 | 6,150.00 | 126,301,300 | 0 |
| 08-May-2026 | 6,225.00 | 6,425.00 | 6,175.00 | 6,175.00 | 201,784,700 | 0 |
| 07-May-2026 | 6,000.00 | 6,325.00 | 6,000.00 | 6,225.00 | 238,690,900 | 0 |
| 06-May-2026 | 5,950.00 | 6,000.00 | 5,900.00 | 5,950.00 | 90,843,100 | 0 |
| 05-May-2026 | 5,900.00 | 6,075.00 | 5,875.00 | 5,950.00 | 179,928,300 | 0 |
| 04-May-2026 | 5,800.00 | 5,950.00 | 5,800.00 | 5,900.00 | 207,566,700 | 0 |
| 30-Apr-2026 | 5,950.00 | 5,975.00 | 5,800.00 | 5,850.00 | 303,405,400 | 0 |
| 29-Apr-2026 | 6,000.00 | 6,050.00 | 5,950.00 | 5,975.00 | 176,050,900 | 0 |
| 28-Apr-2026 | 6,025.00 | 6,075.00 | 5,950.00 | 6,000.00 | 174,091,200 | 0 |
| 27-Apr-2026 | 6,025.00 | 6,050.00 | 5,950.00 | 5,975.00 | 273,263,100 | 0 |
| 24-Apr-2026 | 6,400.00 | 6,425.00 | 6,050.00 | 6,050.00 | 435,004,800 | 0 |
| 23-Apr-2026 | 6,450.00 | 6,550.00 | 6,425.00 | 6,425.00 | 95,913,400 | 0 |
| 22-Apr-2026 | 6,475.00 | 6,525.00 | 6,450.00 | 6,450.00 | 95,673,700 | 0 |
| 21-Apr-2026 | 6,475.00 | 6,525.00 | 6,425.00 | 6,500.00 | 112,151,900 | 0 |
| 20-Apr-2026 | 6,450.00 | 6,575.00 | 6,425.00 | 6,475.00 | 137,435,700 | 0 |
| 17-Apr-2026 | 6,500.00 | 6,550.00 | 6,425.00 | 6,425.00 | 156,827,000 | 0 |
| 16-Apr-2026 | 6,575.00 | 6,650.00 | 6,500.00 | 6,525.00 | 122,416,100 | 0 |
| 15-Apr-2026 | 6,775.00 | 6,800.00 | 6,550.00 | 6,550.00 | 104,880,600 | 0 |
| 14-Apr-2026 | 6,675.00 | 6,800.00 | 6,675.00 | 6,750.00 | 105,010,900 | 0 |
| 13-Apr-2026 | 6,650.00 | 6,700.00 | 6,575.00 | 6,575.00 | 81,955,300 | 0 |
| 10-Apr-2026 | 6,525.00 | 6,700.00 | 6,475.00 | 6,700.00 | 167,336,100 | 0 |
| 09-Apr-2026 | 6,775.00 | 6,800.00 | 6,450.00 | 6,475.00 | 182,409,800 | 0 |
| 08-Apr-2026 | 6,650.00 | 6,850.00 | 6,625.00 | 6,750.00 | 163,594,000 | 0 |
| 07-Apr-2026 | 6,500.00 | 6,525.00 | 6,450.00 | 6,500.00 | 65,168,700 | 0 |
| 06-Apr-2026 | 6,600.00 | 6,625.00 | 6,450.00 | 6,500.00 | 57,914,600 | 0 |
| 02-Apr-2026 | 6,550.00 | 6,600.00 | 6,500.00 | 6,575.00 | 72,725,400 | 0 |
| 01-Apr-2026 | 6,550.00 | 6,650.00 | 6,500.00 | 6,500.00 | 132,798,100 | 0 |
| 31-Mar-2026 | 6,450.00 | 6,550.00 | 6,450.00 | 6,450.00 | 150,657,800 | 0 |
| 30-Mar-2026 | 6,400.00 | 6,500.00 | 6,350.00 | 6,450.00 | 242,278,100 | 0 |
| 27-Mar-2026 | 6,775.00 | 6,850.00 | 6,700.00 | 6,700.00 | 283,556,500 | 0 |
| 26-Mar-2026 | 6,900.00 | 6,975.00 | 6,850.00 | 6,875.00 | 145,934,900 | 0 |
| 25-Mar-2026 | 6,675.00 | 6,925.00 | 6,675.00 | 6,900.00 | 314,281,100 | 0 |
| 17-Mar-2026 | 6,750.00 | 6,825.00 | 6,750.00 | 6,775.00 | 160,903,900 | 0 |
| 16-Mar-2026 | 6,850.00 | 6,875.00 | 6,700.00 | 6,750.00 | 127,757,500 | 0 |
| 13-Mar-2026 | 6,850.00 | 7,025.00 | 6,850.00 | 6,875.00 | 107,940,600 | 0 |
| 12-Mar-2026 | 6,825.00 | 7,025.00 | 6,825.00 | 6,900.00 | 98,787,400 | 0 |
| 11-Mar-2026 | 6,975.00 | 7,000.00 | 6,825.00 | 6,825.00 | 91,723,400 | 0 |
| 10-Mar-2026 | 6,950.00 | 7,050.00 | 6,925.00 | 6,975.00 | 129,977,900 | 0 |
| 09-Mar-2026 | 6,900.00 | 6,950.00 | 6,825.00 | 6,875.00 | 150,426,400 | 0 |
| 06-Mar-2026 | 7,075.00 | 7,100.00 | 7,000.00 | 7,000.00 | 102,725,700 | 0 |
| 05-Mar-2026 | 6,975.00 | 7,125.00 | 6,950.00 | 7,100.00 | 110,256,300 | 0 |
| 04-Mar-2026 | 7,075.00 | 7,075.00 | 6,825.00 | 6,875.00 | 216,518,700 | 0 |
| 03-Mar-2026 | 7,075.00 | 7,125.00 | 7,025.00 | 7,075.00 | 103,031,100 | 0 |
| 02-Mar-2026 | 7,075.00 | 7,150.00 | 6,975.00 | 7,025.00 | 156,182,700 | 0 |
| 27-Feb-2026 | 7,200.00 | 7,275.00 | 7,175.00 | 7,175.00 | 193,104,700 | 0 |
| 26-Feb-2026 | 7,350.00 | 7,375.00 | 7,200.00 | 7,300.00 | 127,811,900 | 0 |
| 25-Feb-2026 | 7,275.00 | 7,375.00 | 7,250.00 | 7,325.00 | 133,278,000 | 0 |
| 24-Feb-2026 | 7,275.00 | 7,325.00 | 7,225.00 | 7,225.00 | 159,225,400 | 0 |
| 23-Feb-2026 | 7,300.00 | 7,350.00 | 7,275.00 | 7,300.00 | 100,443,800 | 0 |
| 20-Feb-2026 | 7,175.00 | 7,250.00 | 7,150.00 | 7,225.00 | 122,959,500 | 0 |
| 19-Feb-2026 | 7,325.00 | 7,325.00 | 7,175.00 | 7,175.00 | 133,463,400 | 0 |
| 18-Feb-2026 | 7,225.00 | 7,375.00 | 7,225.00 | 7,275.00 | 125,301,200 | 0 |
| 13-Feb-2026 | 7,325.00 | 7,325.00 | 7,200.00 | 7,200.00 | 356,015,300 | 0 |
| 12-Feb-2026 | 7,450.00 | 7,475.00 | 7,300.00 | 7,325.00 | 237,465,300 | 0 |
| 11-Feb-2026 | 7,475.00 | 7,525.00 | 7,400.00 | 7,450.00 | 213,505,000 | 0 |
| 10-Feb-2026 | 7,500.00 | 7,550.00 | 7,450.00 | 7,475.00 | 127,704,200 | 0 |
| 09-Feb-2026 | 7,675.00 | 7,725.00 | 7,450.00 | 7,500.00 | 174,758,300 | 0 |
| 06-Feb-2026 | 7,700.00 | 7,775.00 | 7,600.00 | 7,675.00 | 176,352,600 | 0 |
| 05-Feb-2026 | 7,800.00 | 7,925.00 | 7,800.00 | 7,800.00 | 142,332,400 | 0 |
| 04-Feb-2026 | 7,650.00 | 7,825.00 | 7,600.00 | 7,800.00 | 193,370,800 | 0 |
| 03-Feb-2026 | 7,600.00 | 7,650.00 | 7,375.00 | 7,650.00 | 206,015,400 | 0 |
| 02-Feb-2026 | 7,600.00 | 7,600.00 | 7,325.00 | 7,600.00 | 326,948,700 | 0 |
| 30-Jan-2026 | 7,200.00 | 7,600.00 | 7,200.00 | 7,400.00 | 528,434,900 | 0 |
| 29-Jan-2026 | 6,675.00 | 7,275.00 | 6,375.00 | 7,200.00 | 1,432,993,400 | 0 |
| 28-Jan-2026 | 7,050.00 | 7,400.00 | 6,925.00 | 7,025.00 | 1,027,287,500 | 0 |
| 27-Jan-2026 | 7,575.00 | 7,625.00 | 7,500.00 | 7,500.00 | 259,830,900 | 0 |
| 26-Jan-2026 | 7,550.00 | 7,675.00 | 7,525.00 | 7,650.00 | 213,044,100 | 0 |
| 23-Jan-2026 | 7,600.00 | 7,675.00 | 7,550.00 | 7,650.00 | 202,878,600 | 0 |
| 22-Jan-2026 | 7,700.00 | 7,775.00 | 7,600.00 | 7,650.00 | 268,025,900 | 0 |
| 21-Jan-2026 | 7,925.00 | 7,950.00 | 7,700.00 | 7,700.00 | 301,825,600 | 0 |
| 20-Jan-2026 | 8,050.00 | 8,125.00 | 8,000.00 | 8,000.00 | 82,672,500 | 0 |
| 19-Jan-2026 | 8,075.00 | 8,125.00 | 7,975.00 | 8,125.00 | 172,100,000 | 0 |
| 15-Jan-2026 | 8,000.00 | 8,175.00 | 7,975.00 | 8,075.00 | 151,753,100 | 0 |
| 14-Jan-2026 | 8,025.00 | 8,050.00 | 7,950.00 | 8,000.00 | 105,724,300 | 0 |
| 13-Jan-2026 | 8,025.00 | 8,075.00 | 8,000.00 | 8,075.00 | 80,536,300 | 0 |
| 12-Jan-2026 | 8,075.00 | 8,100.00 | 8,000.00 | 8,025.00 | 82,935,700 | 0 |
| 09-Jan-2026 | 8,125.00 | 8,175.00 | 8,050.00 | 8,125.00 | 79,484,700 | 0 |
| 08-Jan-2026 | 8,100.00 | 8,150.00 | 8,050.00 | 8,050.00 | 79,823,700 | 0 |
| 07-Jan-2026 | 8,125.00 | 8,175.00 | 8,025.00 | 8,150.00 | 93,152,500 | 0 |
| 06-Jan-2026 | 8,175.00 | 8,175.00 | 8,075.00 | 8,175.00 | 97,624,300 | 0 |
| 05-Jan-2026 | 8,000.00 | 8,100.00 | 8,000.00 | 8,075.00 | 73,408,800 | 0 |
| 02-Jan-2026 | 8,075.00 | 8,075.00 | 8,000.00 | 8,025.00 | 68,612,400 | 0 |
| 30-Dec-2025 | 7,950.00 | 8,175.00 | 7,950.00 | 8,075.00 | 101,995,600 | 0 |
| 29-Dec-2025 | 8,025.00 | 8,025.00 | 7,950.00 | 8,025.00 | 78,399,400 | 0 |
| 24-Dec-2025 | 8,025.00 | 8,075.00 | 8,000.00 | 8,025.00 | 71,260,500 | 0 |
| 23-Dec-2025 | 8,100.00 | 8,125.00 | 7,975.00 | 8,025.00 | 85,044,100 | 0 |
| 22-Dec-2025 | 8,050.00 | 8,175.00 | 8,025.00 | 8,175.00 | 72,424,200 | 0 |
| 19-Dec-2025 | 8,200.00 | 8,225.00 | 8,050.00 | 8,050.00 | 131,069,800 | 0 |
| 18-Dec-2025 | 8,025.00 | 8,250.00 | 8,025.00 | 8,175.00 | 88,497,200 | 0 |
| 17-Dec-2025 | 8,000.00 | 8,125.00 | 7,975.00 | 8,025.00 | 89,802,700 | 0 |
| 16-Dec-2025 | 8,375.00 | 8,375.00 | 8,025.00 | 8,075.00 | 122,332,000 | 0 |
| 15-Dec-2025 | 7,925.00 | 8,300.00 | 7,925.00 | 8,300.00 | 143,105,700 | 0 |
| 12-Dec-2025 | 7,900.00 | 8,000.00 | 7,850.00 | 8,000.00 | 100,006,800 | 0 |
| 11-Dec-2025 | 8,175.00 | 8,200.00 | 7,900.00 | 8,000.00 | 140,766,000 | 0 |
| 10-Dec-2025 | 8,100.00 | 8,175.00 | 8,025.00 | 8,075.00 | 143,418,300 | 0 |