| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 4,400.00 | 4,450.00 | 4,070.00 | 4,240.00 | 235,600 | 0 |
| 05-May-2025 | 4,100.00 | 4,490.00 | 4,060.00 | 4,350.00 | 485,600 | 0 |
| 02-May-2025 | 3,490.00 | 4,100.00 | 3,490.00 | 4,050.00 | 777,800 | 0 |
| 30-Apr-2025 | 3,500.00 | 3,550.00 | 3,460.00 | 3,480.00 | 40,400 | 0 |
| 29-Apr-2025 | 3,470.00 | 3,500.00 | 3,400.00 | 3,490.00 | 63,300 | 0 |
| 28-Apr-2025 | 3,400.00 | 3,500.00 | 3,310.00 | 3,400.00 | 108,600 | 0 |
| 25-Apr-2025 | 3,200.00 | 3,380.00 | 3,180.00 | 3,300.00 | 24,700 | 0 |
| 24-Apr-2025 | 3,240.00 | 3,240.00 | 3,100.00 | 3,130.00 | 16,600 | 0 |
| 23-Apr-2025 | 3,120.00 | 3,180.00 | 3,100.00 | 3,130.00 | 52,000 | 0 |
| 22-Apr-2025 | 3,100.00 | 3,120.00 | 3,090.00 | 3,120.00 | 6,300 | 0 |
| 21-Apr-2025 | 3,120.00 | 3,120.00 | 3,090.00 | 3,090.00 | 5,100 | 0 |
| 17-Apr-2025 | 3,120.00 | 3,120.00 | 3,100.00 | 3,100.00 | 1,400 | 0 |
| 16-Apr-2025 | 3,150.00 | 3,170.00 | 3,030.00 | 3,100.00 | 15,200 | 0 |
| 15-Apr-2025 | 3,180.00 | 3,180.00 | 3,100.00 | 3,140.00 | 10,000 | 0 |
| 14-Apr-2025 | 3,100.00 | 3,300.00 | 3,100.00 | 3,180.00 | 24,500 | 0 |
| 11-Apr-2025 | 3,150.00 | 3,190.00 | 3,100.00 | 3,100.00 | 4,300 | 0 |
| 10-Apr-2025 | 3,110.00 | 3,150.00 | 3,070.00 | 3,110.00 | 25,000 | 0 |
| 09-Apr-2025 | 2,930.00 | 3,100.00 | 2,930.00 | 3,070.00 | 9,800 | 0 |
| 08-Apr-2025 | 2,910.00 | 3,200.00 | 2,900.00 | 2,930.00 | 115,700 | 0 |
| 27-Mar-2025 | 2,980.00 | 2,990.00 | 2,920.00 | 2,960.00 | 7,200 | 0 |
| 26-Mar-2025 | 2,900.00 | 2,990.00 | 2,860.00 | 2,990.00 | 13,700 | 0 |
| 25-Mar-2025 | 2,880.00 | 3,000.00 | 2,860.00 | 2,950.00 | 27,800 | 0 |
| 24-Mar-2025 | 2,900.00 | 2,950.00 | 2,800.00 | 2,890.00 | 26,600 | 0 |
| 21-Mar-2025 | 3,010.00 | 3,010.00 | 2,900.00 | 2,990.00 | 1,600 | 0 |
| 20-Mar-2025 | 2,980.00 | 3,000.00 | 2,950.00 | 3,000.00 | 1,300 | 0 |
| 19-Mar-2025 | 2,940.00 | 3,000.00 | 2,940.00 | 3,000.00 | 20,500 | 0 |
| 18-Mar-2025 | 2,930.00 | 3,000.00 | 2,900.00 | 2,930.00 | 52,400 | 0 |
| 17-Mar-2025 | 3,120.00 | 3,200.00 | 2,990.00 | 3,060.00 | 2,300 | 0 |
| 14-Mar-2025 | 3,000.00 | 3,060.00 | 3,000.00 | 3,020.00 | 1,900 | 0 |
| 13-Mar-2025 | 2,980.00 | 3,040.00 | 2,980.00 | 3,040.00 | 2,800 | 0 |
| 12-Mar-2025 | 3,020.00 | 3,060.00 | 2,980.00 | 3,010.00 | 4,000 | 0 |
| 11-Mar-2025 | 3,000.00 | 3,020.00 | 2,990.00 | 3,020.00 | 4,800 | 0 |
| 10-Mar-2025 | 3,110.00 | 3,150.00 | 2,920.00 | 3,000.00 | 37,200 | 0 |
| 07-Mar-2025 | 3,070.00 | 3,180.00 | 3,020.00 | 3,090.00 | 7,100 | 0 |
| 06-Mar-2025 | 3,000.00 | 3,070.00 | 3,000.00 | 3,050.00 | 7,500 | 0 |
| 05-Mar-2025 | 2,950.00 | 3,010.00 | 2,930.00 | 3,000.00 | 10,600 | 0 |
| 04-Mar-2025 | 3,020.00 | 3,020.00 | 2,940.00 | 3,020.00 | 36,900 | 0 |
| 03-Mar-2025 | 3,020.00 | 3,020.00 | 2,980.00 | 3,020.00 | 57,700 | 0 |
| 28-Feb-2025 | 3,000.00 | 3,050.00 | 3,000.00 | 3,010.00 | 44,800 | 0 |
| 27-Feb-2025 | 3,200.00 | 3,200.00 | 3,010.00 | 3,080.00 | 23,600 | 0 |
| 26-Feb-2025 | 3,120.00 | 3,120.00 | 3,110.00 | 3,120.00 | 2,300 | 0 |
| 25-Feb-2025 | 3,200.00 | 3,200.00 | 3,120.00 | 3,120.00 | 4,800 | 0 |
| 24-Feb-2025 | 3,110.00 | 3,230.00 | 3,110.00 | 3,200.00 | 8,700 | 0 |
| 21-Feb-2025 | 3,120.00 | 3,200.00 | 3,100.00 | 3,140.00 | 8,400 | 0 |
| 20-Feb-2025 | 3,160.00 | 3,180.00 | 3,100.00 | 3,120.00 | 52,200 | 0 |
| 19-Feb-2025 | 3,150.00 | 3,160.00 | 3,120.00 | 3,160.00 | 9,200 | 0 |
| 18-Feb-2025 | 3,140.00 | 3,150.00 | 3,130.00 | 3,130.00 | 5,600 | 0 |
| 17-Feb-2025 | 3,180.00 | 3,190.00 | 3,130.00 | 3,140.00 | 6,800 | 0 |
| 14-Feb-2025 | 3,190.00 | 3,190.00 | 3,120.00 | 3,140.00 | 7,600 | 0 |
| 13-Feb-2025 | 3,200.00 | 3,240.00 | 3,100.00 | 3,150.00 | 17,200 | 0 |
| 12-Feb-2025 | 3,220.00 | 3,290.00 | 3,100.00 | 3,200.00 | 68,600 | 0 |
| 11-Feb-2025 | 3,210.00 | 3,390.00 | 3,200.00 | 3,240.00 | 5,000 | 0 |
| 10-Feb-2025 | 3,290.00 | 3,300.00 | 3,180.00 | 3,210.00 | 13,400 | 0 |
| 07-Feb-2025 | 3,320.00 | 3,320.00 | 3,200.00 | 3,250.00 | 47,100 | 0 |
| 06-Feb-2025 | 3,470.00 | 3,470.00 | 3,300.00 | 3,320.00 | 11,200 | 0 |
| 05-Feb-2025 | 3,420.00 | 3,490.00 | 3,400.00 | 3,480.00 | 2,700 | 0 |
| 04-Feb-2025 | 3,470.00 | 3,470.00 | 3,380.00 | 3,450.00 | 5,900 | 0 |
| 03-Feb-2025 | 3,360.00 | 3,490.00 | 3,250.00 | 3,490.00 | 25,300 | 0 |
| 31-Jan-2025 | 3,400.00 | 3,490.00 | 3,230.00 | 3,350.00 | 15,600 | 0 |
| 30-Jan-2025 | 3,360.00 | 3,400.00 | 3,220.00 | 3,400.00 | 22,900 | 0 |
| 24-Jan-2025 | 3,340.00 | 3,400.00 | 3,210.00 | 3,360.00 | 56,900 | 0 |
| 23-Jan-2025 | 3,250.00 | 3,350.00 | 3,230.00 | 3,260.00 | 26,300 | 0 |
| 22-Jan-2025 | 3,290.00 | 3,290.00 | 3,200.00 | 3,250.00 | 10,000 | 0 |
| 21-Jan-2025 | 3,320.00 | 3,320.00 | 3,220.00 | 3,220.00 | 19,700 | 0 |
| 20-Jan-2025 | 3,290.00 | 3,350.00 | 3,220.00 | 3,250.00 | 35,300 | 0 |
| 17-Jan-2025 | 3,230.00 | 3,290.00 | 3,190.00 | 3,230.00 | 13,200 | 0 |
| 16-Jan-2025 | 3,210.00 | 3,240.00 | 3,170.00 | 3,230.00 | 17,600 | 0 |
| 15-Jan-2025 | 3,200.00 | 3,280.00 | 3,200.00 | 3,200.00 | 37,000 | 0 |
| 14-Jan-2025 | 3,210.00 | 3,300.00 | 3,200.00 | 3,220.00 | 12,900 | 0 |
| 13-Jan-2025 | 3,280.00 | 3,280.00 | 3,210.00 | 3,210.00 | 23,300 | 0 |
| 10-Jan-2025 | 3,310.00 | 3,310.00 | 3,210.00 | 3,270.00 | 60,800 | 0 |
| 09-Jan-2025 | 3,350.00 | 3,350.00 | 3,300.00 | 3,310.00 | 16,100 | 0 |
| 08-Jan-2025 | 3,300.00 | 3,370.00 | 3,300.00 | 3,350.00 | 11,800 | 0 |
| 07-Jan-2025 | 3,470.00 | 3,470.00 | 3,300.00 | 3,300.00 | 34,900 | 0 |
| 06-Jan-2025 | 3,450.00 | 3,450.00 | 3,300.00 | 3,350.00 | 75,400 | 0 |
| 03-Jan-2025 | 3,650.00 | 3,650.00 | 3,400.00 | 3,450.00 | 63,600 | 0 |
| 02-Jan-2025 | 3,660.00 | 3,700.00 | 3,550.00 | 3,600.00 | 66,900 | 0 |
| 30-Dec-2024 | 3,720.00 | 3,800.00 | 3,660.00 | 3,660.00 | 84,100 | 0 |
| 27-Dec-2024 | 3,740.00 | 3,750.00 | 3,680.00 | 3,720.00 | 96,900 | 0 |
| 24-Dec-2024 | 3,790.00 | 3,800.00 | 3,680.00 | 3,750.00 | 154,300 | 0 |
| 23-Dec-2024 | 3,550.00 | 3,780.00 | 3,550.00 | 3,670.00 | 235,700 | 0 |
| 20-Dec-2024 | 3,560.00 | 3,700.00 | 3,540.00 | 3,550.00 | 21,900 | 0 |
| 19-Dec-2024 | 3,610.00 | 3,670.00 | 3,510.00 | 3,510.00 | 36,600 | 0 |
| 18-Dec-2024 | 3,740.00 | 3,740.00 | 3,510.00 | 3,560.00 | 25,500 | 0 |
| 17-Dec-2024 | 3,500.00 | 3,760.00 | 3,460.00 | 3,550.00 | 269,400 | 0 |
| 16-Dec-2024 | 3,500.00 | 3,550.00 | 3,400.00 | 3,500.00 | 80,300 | 0 |
| 13-Dec-2024 | 3,530.00 | 3,600.00 | 3,530.00 | 3,530.00 | 10,100 | 0 |
| 12-Dec-2024 | 3,750.00 | 3,750.00 | 3,590.00 | 3,590.00 | 11,700 | 0 |
| 11-Dec-2024 | 3,770.00 | 3,770.00 | 3,580.00 | 3,730.00 | 124,700 | 0 |
| 10-Dec-2024 | 3,780.00 | 3,850.00 | 3,700.00 | 3,770.00 | 89,800 | 0 |
| 09-Dec-2024 | 3,670.00 | 3,850.00 | 3,550.00 | 3,780.00 | 139,100 | 0 |
| 06-Dec-2024 | 3,520.00 | 3,660.00 | 3,520.00 | 3,580.00 | 31,600 | 0 |
| 05-Dec-2024 | 3,330.00 | 3,890.00 | 3,300.00 | 3,520.00 | 209,200 | 0 |
| 04-Dec-2024 | 3,400.00 | 3,400.00 | 3,290.00 | 3,300.00 | 86,500 | 0 |
| 03-Dec-2024 | 3,400.00 | 3,400.00 | 3,310.00 | 3,400.00 | 11,500 | 0 |
| 02-Dec-2024 | 3,440.00 | 3,440.00 | 3,300.00 | 3,400.00 | 122,100 | 0 |
| 29-Nov-2024 | 3,540.00 | 3,540.00 | 3,310.00 | 3,440.00 | 192,500 | 0 |
| 28-Nov-2024 | 3,690.00 | 3,690.00 | 3,300.00 | 3,540.00 | 163,200 | 0 |
| 26-Nov-2024 | 3,800.00 | 3,800.00 | 3,550.00 | 3,690.00 | 60,600 | 0 |
| 25-Nov-2024 | 3,800.00 | 3,820.00 | 3,500.00 | 3,700.00 | 306,400 | 0 |