| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 9,125.00 | 9,300.00 | 9,075.00 | 9,175.00 | 230,900 | 0 |
| 05-May-2025 | 9,025.00 | 9,175.00 | 9,000.00 | 9,125.00 | 119,900 | 0 |
| 02-May-2025 | 9,300.00 | 9,350.00 | 8,750.00 | 9,000.00 | 498,800 | 0 |
| 30-Apr-2025 | 9,275.00 | 9,325.00 | 9,125.00 | 9,250.00 | 149,400 | 0 |
| 29-Apr-2025 | 9,325.00 | 9,550.00 | 9,150.00 | 9,200.00 | 322,400 | 0 |
| 28-Apr-2025 | 9,300.00 | 9,400.00 | 9,050.00 | 9,175.00 | 186,200 | 0 |
| 25-Apr-2025 | 9,350.00 | 9,525.00 | 9,025.00 | 9,300.00 | 102,400 | 0 |
| 24-Apr-2025 | 9,550.00 | 9,750.00 | 9,100.00 | 9,250.00 | 371,900 | 0 |
| 23-Apr-2025 | 9,025.00 | 9,725.00 | 9,025.00 | 9,550.00 | 306,000 | 0 |
| 22-Apr-2025 | 8,900.00 | 9,200.00 | 8,900.00 | 9,000.00 | 297,600 | 0 |
| 21-Apr-2025 | 8,375.00 | 9,275.00 | 8,375.00 | 8,900.00 | 378,800 | 0 |
| 17-Apr-2025 | 8,250.00 | 8,400.00 | 8,225.00 | 8,375.00 | 93,900 | 0 |
| 16-Apr-2025 | 8,350.00 | 8,500.00 | 8,025.00 | 8,250.00 | 129,400 | 0 |
| 15-Apr-2025 | 8,100.00 | 8,525.00 | 8,100.00 | 8,350.00 | 167,000 | 0 |
| 14-Apr-2025 | 7,675.00 | 8,275.00 | 7,675.00 | 8,100.00 | 180,500 | 0 |
| 11-Apr-2025 | 7,900.00 | 8,000.00 | 7,675.00 | 7,675.00 | 174,000 | 0 |
| 10-Apr-2025 | 7,975.00 | 8,250.00 | 7,750.00 | 7,800.00 | 292,500 | 0 |
| 09-Apr-2025 | 7,800.00 | 7,925.00 | 7,700.00 | 7,750.00 | 64,500 | 0 |
| 08-Apr-2025 | 8,000.00 | 8,000.00 | 7,250.00 | 7,800.00 | 173,100 | 0 |
| 27-Mar-2025 | 8,150.00 | 8,475.00 | 8,150.00 | 8,250.00 | 168,500 | 0 |
| 26-Mar-2025 | 7,575.00 | 8,600.00 | 7,575.00 | 8,150.00 | 273,800 | 0 |
| 25-Mar-2025 | 7,325.00 | 7,800.00 | 7,325.00 | 7,550.00 | 113,700 | 0 |
| 24-Mar-2025 | 7,800.00 | 7,800.00 | 7,225.00 | 7,325.00 | 220,700 | 0 |
| 21-Mar-2025 | 8,000.00 | 8,000.00 | 7,725.00 | 7,800.00 | 106,100 | 0 |
| 20-Mar-2025 | 8,000.00 | 8,050.00 | 7,900.00 | 8,000.00 | 145,400 | 0 |
| 19-Mar-2025 | 7,975.00 | 8,050.00 | 7,725.00 | 8,000.00 | 98,200 | 0 |
| 18-Mar-2025 | 8,300.00 | 8,400.00 | 7,500.00 | 7,975.00 | 281,600 | 0 |
| 17-Mar-2025 | 8,225.00 | 8,475.00 | 8,225.00 | 8,275.00 | 49,100 | 0 |
| 14-Mar-2025 | 8,475.00 | 8,475.00 | 8,175.00 | 8,200.00 | 116,100 | 0 |
| 13-Mar-2025 | 8,550.00 | 8,650.00 | 8,475.00 | 8,475.00 | 84,100 | 0 |
| 12-Mar-2025 | 8,450.00 | 8,525.00 | 8,375.00 | 8,525.00 | 111,800 | 0 |
| 11-Mar-2025 | 8,400.00 | 8,525.00 | 8,300.00 | 8,425.00 | 35,100 | 0 |
| 10-Mar-2025 | 8,800.00 | 8,800.00 | 7,050.00 | 8,400.00 | 179,400 | 0 |
| 07-Mar-2025 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 27,700 | 0 |
| 06-Mar-2025 | 8,575.00 | 8,925.00 | 8,575.00 | 8,900.00 | 88,600 | 0 |
| 05-Mar-2025 | 8,375.00 | 8,675.00 | 8,375.00 | 8,525.00 | 88,000 | 0 |
| 04-Mar-2025 | 9,075.00 | 9,100.00 | 8,250.00 | 8,375.00 | 253,900 | 0 |
| 03-Mar-2025 | 8,625.00 | 9,150.00 | 8,600.00 | 9,075.00 | 132,200 | 0 |
| 28-Feb-2025 | 8,975.00 | 8,975.00 | 8,600.00 | 8,625.00 | 117,800 | 0 |
| 27-Feb-2025 | 9,075.00 | 9,200.00 | 8,850.00 | 8,950.00 | 140,800 | 0 |
| 26-Feb-2025 | 9,175.00 | 9,350.00 | 9,050.00 | 9,075.00 | 69,500 | 0 |
| 25-Feb-2025 | 9,275.00 | 9,275.00 | 8,975.00 | 9,100.00 | 258,800 | 0 |
| 24-Feb-2025 | 9,600.00 | 9,600.00 | 9,200.00 | 9,275.00 | 86,200 | 0 |
| 21-Feb-2025 | 9,625.00 | 9,675.00 | 9,500.00 | 9,600.00 | 36,500 | 0 |
| 20-Feb-2025 | 9,925.00 | 9,975.00 | 9,350.00 | 9,625.00 | 230,200 | 0 |
| 19-Feb-2025 | 10,025.00 | 10,100.00 | 9,725.00 | 9,925.00 | 144,900 | 0 |
| 18-Feb-2025 | 9,400.00 | 10,425.00 | 9,400.00 | 10,025.00 | 421,700 | 0 |
| 17-Feb-2025 | 9,225.00 | 9,500.00 | 9,200.00 | 9,375.00 | 104,800 | 0 |
| 14-Feb-2025 | 9,200.00 | 9,550.00 | 9,175.00 | 9,225.00 | 137,900 | 0 |
| 13-Feb-2025 | 8,975.00 | 9,250.00 | 8,975.00 | 9,175.00 | 169,300 | 0 |
| 12-Feb-2025 | 8,575.00 | 9,200.00 | 8,100.00 | 8,925.00 | 290,900 | 0 |
| 11-Feb-2025 | 9,300.00 | 9,550.00 | 8,525.00 | 8,600.00 | 591,600 | 0 |
| 10-Feb-2025 | 9,950.00 | 9,950.00 | 9,400.00 | 9,450.00 | 240,000 | 0 |
| 07-Feb-2025 | 10,200.00 | 10,275.00 | 9,950.00 | 9,950.00 | 213,100 | 0 |
| 06-Feb-2025 | 10,300.00 | 10,350.00 | 10,200.00 | 10,200.00 | 97,400 | 0 |
| 05-Feb-2025 | 10,375.00 | 10,425.00 | 10,275.00 | 10,275.00 | 181,300 | 0 |
| 04-Feb-2025 | 10,525.00 | 10,600.00 | 10,275.00 | 10,375.00 | 194,000 | 0 |
| 03-Feb-2025 | 10,400.00 | 10,550.00 | 10,275.00 | 10,450.00 | 160,900 | 0 |
| 31-Jan-2025 | 10,300.00 | 10,425.00 | 10,300.00 | 10,400.00 | 56,200 | 0 |
| 30-Jan-2025 | 10,400.00 | 10,575.00 | 10,300.00 | 10,325.00 | 90,300 | 0 |
| 24-Jan-2025 | 10,525.00 | 10,750.00 | 10,400.00 | 10,400.00 | 67,400 | 0 |
| 23-Jan-2025 | 10,350.00 | 10,775.00 | 10,350.00 | 10,550.00 | 161,400 | 0 |
| 22-Jan-2025 | 10,400.00 | 10,425.00 | 10,325.00 | 10,350.00 | 101,300 | 0 |
| 21-Jan-2025 | 10,550.00 | 10,575.00 | 10,375.00 | 10,400.00 | 71,100 | 0 |
| 20-Jan-2025 | 10,575.00 | 10,625.00 | 10,400.00 | 10,400.00 | 99,000 | 0 |
| 17-Jan-2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,550.00 | 71,300 | 0 |
| 16-Jan-2025 | 10,500.00 | 10,700.00 | 10,375.00 | 10,600.00 | 128,200 | 0 |
| 15-Jan-2025 | 10,575.00 | 10,575.00 | 10,350.00 | 10,500.00 | 52,300 | 0 |
| 14-Jan-2025 | 10,575.00 | 10,575.00 | 10,300.00 | 10,400.00 | 132,600 | 0 |
| 13-Jan-2025 | 10,500.00 | 10,600.00 | 10,400.00 | 10,425.00 | 93,000 | 0 |
| 10-Jan-2025 | 10,400.00 | 10,600.00 | 10,400.00 | 10,450.00 | 56,600 | 0 |
| 09-Jan-2025 | 10,575.00 | 10,700.00 | 10,200.00 | 10,400.00 | 238,400 | 0 |
| 08-Jan-2025 | 10,775.00 | 10,775.00 | 10,500.00 | 10,575.00 | 111,800 | 0 |
| 07-Jan-2025 | 11,050.00 | 11,150.00 | 10,750.00 | 10,775.00 | 141,700 | 0 |
| 06-Jan-2025 | 11,175.00 | 11,200.00 | 10,900.00 | 11,025.00 | 164,200 | 0 |
| 03-Jan-2025 | 10,900.00 | 11,250.00 | 10,700.00 | 11,200.00 | 265,700 | 0 |
| 02-Jan-2025 | 10,625.00 | 10,900.00 | 10,625.00 | 10,775.00 | 77,200 | 0 |
| 30-Dec-2024 | 10,500.00 | 11,000.00 | 10,450.00 | 10,625.00 | 97,400 | 0 |
| 27-Dec-2024 | 10,525.00 | 10,675.00 | 10,425.00 | 10,500.00 | 72,200 | 0 |
| 24-Dec-2024 | 10,250.00 | 10,700.00 | 10,250.00 | 10,525.00 | 109,100 | 0 |
| 23-Dec-2024 | 10,700.00 | 10,800.00 | 10,225.00 | 10,250.00 | 167,000 | 0 |
| 20-Dec-2024 | 10,425.00 | 10,700.00 | 10,300.00 | 10,700.00 | 131,800 | 0 |
| 19-Dec-2024 | 10,375.00 | 10,550.00 | 10,200.00 | 10,425.00 | 130,000 | 0 |
| 18-Dec-2024 | 10,625.00 | 10,725.00 | 10,375.00 | 10,400.00 | 102,900 | 0 |
| 17-Dec-2024 | 10,800.00 | 10,925.00 | 10,600.00 | 10,600.00 | 98,800 | 0 |
| 16-Dec-2024 | 10,950.00 | 11,000.00 | 10,800.00 | 10,800.00 | 144,200 | 0 |
| 13-Dec-2024 | 10,925.00 | 11,200.00 | 10,900.00 | 11,075.00 | 213,000 | 0 |
| 12-Dec-2024 | 10,925.00 | 11,150.00 | 10,800.00 | 10,925.00 | 178,100 | 0 |
| 11-Dec-2024 | 10,950.00 | 11,050.00 | 10,850.00 | 10,850.00 | 160,900 | 0 |
| 10-Dec-2024 | 11,100.00 | 11,100.00 | 10,725.00 | 10,950.00 | 221,800 | 0 |
| 09-Dec-2024 | 10,850.00 | 11,250.00 | 10,700.00 | 11,100.00 | 432,900 | 0 |
| 06-Dec-2024 | 11,050.00 | 11,275.00 | 10,900.00 | 10,925.00 | 395,100 | 0 |
| 05-Dec-2024 | 11,350.00 | 11,400.00 | 10,975.00 | 11,000.00 | 379,000 | 0 |
| 04-Dec-2024 | 11,500.00 | 11,700.00 | 11,300.00 | 11,350.00 | 240,100 | 0 |
| 03-Dec-2024 | 11,100.00 | 11,725.00 | 10,875.00 | 11,500.00 | 765,000 | 0 |
| 02-Dec-2024 | 10,925.00 | 11,300.00 | 10,825.00 | 10,850.00 | 260,200 | 0 |
| 29-Nov-2024 | 11,350.00 | 11,575.00 | 10,825.00 | 10,825.00 | 482,900 | 0 |
| 28-Nov-2024 | 10,550.00 | 11,575.00 | 10,150.00 | 11,300.00 | 724,400 | 0 |
| 26-Nov-2024 | 10,900.00 | 11,000.00 | 10,550.00 | 10,675.00 | 199,800 | 0 |
| 25-Nov-2024 | 10,325.00 | 11,000.00 | 10,275.00 | 10,900.00 | 356,700 | 0 |