| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 4,140.00 | 4,150.00 | 4,130.00 | 4,130.00 | 264,200 | 0 |
| 05-May-2025 | 4,120.00 | 4,140.00 | 4,100.00 | 4,130.00 | 415,000 | 0 |
| 02-May-2025 | 4,100.00 | 4,150.00 | 4,070.00 | 4,140.00 | 761,300 | 0 |
| 30-Apr-2025 | 4,220.00 | 4,230.00 | 4,060.00 | 4,120.00 | 1,922,700 | 0 |
| 29-Apr-2025 | 4,230.00 | 4,360.00 | 4,210.00 | 4,310.00 | 960,800 | 0 |
| 28-Apr-2025 | 4,220.00 | 4,240.00 | 4,210.00 | 4,220.00 | 360,300 | 0 |
| 25-Apr-2025 | 4,210.00 | 4,240.00 | 4,200.00 | 4,220.00 | 1,351,300 | 0 |
| 24-Apr-2025 | 4,220.00 | 4,240.00 | 4,200.00 | 4,210.00 | 351,800 | 0 |
| 23-Apr-2025 | 4,140.00 | 4,240.00 | 4,140.00 | 4,220.00 | 821,000 | 0 |
| 22-Apr-2025 | 4,090.00 | 4,160.00 | 4,060.00 | 4,140.00 | 434,500 | 0 |
| 21-Apr-2025 | 4,100.00 | 4,130.00 | 4,060.00 | 4,100.00 | 466,200 | 0 |
| 17-Apr-2025 | 4,140.00 | 4,180.00 | 4,050.00 | 4,100.00 | 446,200 | 0 |
| 16-Apr-2025 | 4,130.00 | 4,160.00 | 4,100.00 | 4,140.00 | 652,300 | 0 |
| 15-Apr-2025 | 4,020.00 | 4,120.00 | 4,020.00 | 4,090.00 | 535,000 | 0 |
| 14-Apr-2025 | 3,960.00 | 4,040.00 | 3,950.00 | 4,020.00 | 1,687,500 | 0 |
| 11-Apr-2025 | 4,000.00 | 4,000.00 | 3,940.00 | 3,960.00 | 773,500 | 0 |
| 10-Apr-2025 | 3,950.00 | 4,010.00 | 3,940.00 | 4,000.00 | 766,000 | 0 |
| 09-Apr-2025 | 3,950.00 | 3,970.00 | 3,870.00 | 3,920.00 | 1,173,700 | 0 |
| 08-Apr-2025 | 3,930.00 | 4,000.00 | 3,850.00 | 3,950.00 | 1,053,000 | 0 |
| 27-Mar-2025 | 4,070.00 | 4,100.00 | 4,060.00 | 4,080.00 | 234,200 | 0 |
| 26-Mar-2025 | 4,000.00 | 4,120.00 | 4,000.00 | 4,080.00 | 331,300 | 0 |
| 25-Mar-2025 | 3,950.00 | 4,000.00 | 3,930.00 | 4,000.00 | 386,900 | 0 |
| 24-Mar-2025 | 4,030.00 | 4,040.00 | 3,770.00 | 3,950.00 | 1,155,100 | 0 |
| 21-Mar-2025 | 4,080.00 | 4,080.00 | 4,010.00 | 4,030.00 | 284,800 | 0 |
| 20-Mar-2025 | 4,050.00 | 4,100.00 | 4,020.00 | 4,080.00 | 221,600 | 0 |
| 19-Mar-2025 | 4,010.00 | 4,060.00 | 4,000.00 | 4,050.00 | 243,200 | 0 |
| 18-Mar-2025 | 4,090.00 | 4,110.00 | 3,850.00 | 4,010.00 | 763,100 | 0 |
| 17-Mar-2025 | 4,090.00 | 4,120.00 | 4,010.00 | 4,090.00 | 383,300 | 0 |
| 14-Mar-2025 | 4,110.00 | 4,120.00 | 4,080.00 | 4,090.00 | 193,700 | 0 |
| 13-Mar-2025 | 4,120.00 | 4,130.00 | 4,100.00 | 4,120.00 | 105,800 | 0 |
| 12-Mar-2025 | 4,110.00 | 4,150.00 | 4,100.00 | 4,110.00 | 280,200 | 0 |
| 11-Mar-2025 | 4,100.00 | 4,130.00 | 4,080.00 | 4,120.00 | 377,900 | 0 |
| 10-Mar-2025 | 4,140.00 | 4,140.00 | 4,040.00 | 4,100.00 | 382,600 | 0 |
| 07-Mar-2025 | 4,160.00 | 4,160.00 | 4,120.00 | 4,140.00 | 147,000 | 0 |
| 06-Mar-2025 | 4,100.00 | 4,180.00 | 4,100.00 | 4,160.00 | 211,800 | 0 |
| 05-Mar-2025 | 4,040.00 | 4,100.00 | 4,040.00 | 4,100.00 | 209,800 | 0 |
| 04-Mar-2025 | 4,110.00 | 4,140.00 | 4,000.00 | 4,040.00 | 360,900 | 0 |
| 03-Mar-2025 | 4,020.00 | 4,160.00 | 4,020.00 | 4,110.00 | 727,600 | 0 |
| 28-Feb-2025 | 4,130.00 | 4,140.00 | 3,900.00 | 4,020.00 | 1,224,300 | 0 |
| 27-Feb-2025 | 4,170.00 | 4,190.00 | 4,060.00 | 4,130.00 | 905,000 | 0 |
| 26-Feb-2025 | 4,230.00 | 4,250.00 | 4,160.00 | 4,170.00 | 649,300 | 0 |
| 25-Feb-2025 | 4,250.00 | 4,260.00 | 4,200.00 | 4,230.00 | 633,300 | 0 |
| 24-Feb-2025 | 4,280.00 | 4,280.00 | 4,230.00 | 4,240.00 | 475,500 | 0 |
| 21-Feb-2025 | 4,290.00 | 4,290.00 | 4,250.00 | 4,280.00 | 246,300 | 0 |
| 20-Feb-2025 | 4,290.00 | 4,310.00 | 4,260.00 | 4,290.00 | 400,600 | 0 |
| 19-Feb-2025 | 4,300.00 | 4,320.00 | 4,280.00 | 4,280.00 | 326,800 | 0 |
| 18-Feb-2025 | 4,280.00 | 4,330.00 | 4,270.00 | 4,300.00 | 347,400 | 0 |
| 17-Feb-2025 | 4,230.00 | 4,290.00 | 4,220.00 | 4,280.00 | 312,300 | 0 |
| 14-Feb-2025 | 4,230.00 | 4,260.00 | 4,200.00 | 4,230.00 | 669,800 | 0 |
| 13-Feb-2025 | 4,280.00 | 4,290.00 | 4,210.00 | 4,230.00 | 481,000 | 0 |
| 12-Feb-2025 | 4,250.00 | 4,300.00 | 4,230.00 | 4,280.00 | 373,600 | 0 |
| 11-Feb-2025 | 4,230.00 | 4,270.00 | 4,210.00 | 4,250.00 | 540,400 | 0 |
| 10-Feb-2025 | 4,270.00 | 4,270.00 | 4,220.00 | 4,220.00 | 497,100 | 0 |
| 07-Feb-2025 | 4,270.00 | 4,280.00 | 4,210.00 | 4,270.00 | 455,900 | 0 |
| 06-Feb-2025 | 4,300.00 | 4,300.00 | 4,250.00 | 4,270.00 | 594,000 | 0 |
| 05-Feb-2025 | 4,310.00 | 4,310.00 | 4,290.00 | 4,300.00 | 352,700 | 0 |
| 04-Feb-2025 | 4,300.00 | 4,310.00 | 4,290.00 | 4,310.00 | 252,600 | 0 |
| 03-Feb-2025 | 4,310.00 | 4,330.00 | 4,290.00 | 4,290.00 | 574,000 | 0 |
| 31-Jan-2025 | 4,300.00 | 4,320.00 | 4,280.00 | 4,310.00 | 490,800 | 0 |
| 30-Jan-2025 | 4,320.00 | 4,330.00 | 4,290.00 | 4,290.00 | 483,000 | 0 |
| 24-Jan-2025 | 4,320.00 | 4,330.00 | 4,300.00 | 4,320.00 | 531,300 | 0 |
| 23-Jan-2025 | 4,360.00 | 4,380.00 | 4,310.00 | 4,320.00 | 976,300 | 0 |
| 22-Jan-2025 | 4,370.00 | 4,370.00 | 4,340.00 | 4,360.00 | 486,200 | 0 |
| 21-Jan-2025 | 4,400.00 | 4,400.00 | 4,360.00 | 4,380.00 | 516,000 | 0 |
| 20-Jan-2025 | 4,420.00 | 4,420.00 | 4,380.00 | 4,400.00 | 587,200 | 0 |
| 17-Jan-2025 | 4,440.00 | 4,450.00 | 4,400.00 | 4,420.00 | 518,300 | 0 |
| 16-Jan-2025 | 4,410.00 | 4,470.00 | 4,400.00 | 4,440.00 | 900,000 | 0 |
| 15-Jan-2025 | 4,360.00 | 4,410.00 | 4,350.00 | 4,410.00 | 552,200 | 0 |
| 14-Jan-2025 | 4,330.00 | 4,360.00 | 4,300.00 | 4,350.00 | 547,800 | 0 |
| 13-Jan-2025 | 4,360.00 | 4,360.00 | 4,310.00 | 4,330.00 | 791,100 | 0 |
| 10-Jan-2025 | 4,380.00 | 4,400.00 | 4,300.00 | 4,360.00 | 1,273,000 | 0 |
| 09-Jan-2025 | 4,490.00 | 4,520.00 | 4,430.00 | 4,500.00 | 2,384,500 | 0 |
| 08-Jan-2025 | 4,530.00 | 4,530.00 | 4,470.00 | 4,490.00 | 1,220,700 | 0 |
| 07-Jan-2025 | 4,540.00 | 4,550.00 | 4,510.00 | 4,530.00 | 848,400 | 0 |
| 06-Jan-2025 | 4,530.00 | 4,550.00 | 4,500.00 | 4,540.00 | 808,500 | 0 |
| 03-Jan-2025 | 4,560.00 | 4,590.00 | 4,520.00 | 4,530.00 | 909,000 | 0 |
| 02-Jan-2025 | 4,470.00 | 4,590.00 | 4,470.00 | 4,550.00 | 1,385,800 | 0 |
| 30-Dec-2024 | 4,290.00 | 4,480.00 | 4,260.00 | 4,470.00 | 1,238,200 | 0 |
| 27-Dec-2024 | 4,270.00 | 4,300.00 | 4,200.00 | 4,280.00 | 231,000 | 0 |
| 24-Dec-2024 | 4,220.00 | 4,270.00 | 4,200.00 | 4,270.00 | 226,100 | 0 |
| 23-Dec-2024 | 4,230.00 | 4,250.00 | 4,210.00 | 4,230.00 | 242,300 | 0 |
| 20-Dec-2024 | 4,220.00 | 4,250.00 | 4,210.00 | 4,220.00 | 279,800 | 0 |
| 19-Dec-2024 | 4,290.00 | 4,290.00 | 4,200.00 | 4,220.00 | 452,500 | 0 |
| 18-Dec-2024 | 4,270.00 | 4,330.00 | 4,260.00 | 4,280.00 | 354,300 | 0 |
| 17-Dec-2024 | 4,310.00 | 4,320.00 | 4,260.00 | 4,270.00 | 478,900 | 0 |
| 16-Dec-2024 | 4,360.00 | 4,360.00 | 4,300.00 | 4,310.00 | 454,600 | 0 |
| 13-Dec-2024 | 4,380.00 | 4,400.00 | 4,330.00 | 4,360.00 | 393,900 | 0 |
| 12-Dec-2024 | 4,400.00 | 4,400.00 | 4,330.00 | 4,380.00 | 597,700 | 0 |
| 11-Dec-2024 | 4,390.00 | 4,420.00 | 4,380.00 | 4,400.00 | 429,900 | 0 |
| 10-Dec-2024 | 4,330.00 | 4,430.00 | 4,320.00 | 4,380.00 | 669,900 | 0 |
| 09-Dec-2024 | 4,280.00 | 4,340.00 | 4,280.00 | 4,330.00 | 487,900 | 0 |
| 06-Dec-2024 | 4,250.00 | 4,280.00 | 4,250.00 | 4,280.00 | 309,000 | 0 |
| 05-Dec-2024 | 4,220.00 | 4,270.00 | 4,220.00 | 4,250.00 | 270,900 | 0 |
| 04-Dec-2024 | 4,180.00 | 4,250.00 | 4,180.00 | 4,220.00 | 347,900 | 0 |
| 03-Dec-2024 | 4,200.00 | 4,200.00 | 4,170.00 | 4,180.00 | 345,200 | 0 |
| 02-Dec-2024 | 4,160.00 | 4,200.00 | 4,160.00 | 4,180.00 | 534,100 | 0 |
| 29-Nov-2024 | 4,190.00 | 4,200.00 | 4,150.00 | 4,160.00 | 484,900 | 0 |
| 28-Nov-2024 | 4,220.00 | 4,230.00 | 4,150.00 | 4,190.00 | 347,200 | 0 |
| 26-Nov-2024 | 4,250.00 | 4,260.00 | 4,190.00 | 4,210.00 | 1,149,300 | 0 |
| 25-Nov-2024 | 4,290.00 | 4,300.00 | 4,230.00 | 4,250.00 | 549,600 | 0 |