| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 9,800.00 | 9,800.00 | 9,675.00 | 9,750.00 | 610,800 | 0 |
| 05-May-2025 | 9,725.00 | 9,800.00 | 9,650.00 | 9,800.00 | 503,200 | 0 |
| 02-May-2025 | 9,925.00 | 9,925.00 | 9,425.00 | 9,725.00 | 1,323,900 | 0 |
| 30-Apr-2025 | 10,000.00 | 10,150.00 | 10,000.00 | 10,025.00 | 333,300 | 0 |
| 29-Apr-2025 | 10,075.00 | 10,225.00 | 10,075.00 | 10,150.00 | 205,900 | 0 |
| 28-Apr-2025 | 10,275.00 | 10,350.00 | 10,050.00 | 10,075.00 | 378,000 | 0 |
| 25-Apr-2025 | 9,900.00 | 10,400.00 | 9,900.00 | 10,200.00 | 1,007,700 | 0 |
| 24-Apr-2025 | 9,775.00 | 10,100.00 | 9,775.00 | 9,850.00 | 426,800 | 0 |
| 23-Apr-2025 | 9,850.00 | 9,950.00 | 9,650.00 | 9,750.00 | 443,900 | 0 |
| 22-Apr-2025 | 9,725.00 | 9,900.00 | 9,725.00 | 9,900.00 | 257,700 | 0 |
| 21-Apr-2025 | 9,525.00 | 10,075.00 | 9,425.00 | 9,650.00 | 975,900 | 0 |
| 17-Apr-2025 | 9,475.00 | 9,600.00 | 9,250.00 | 9,525.00 | 598,700 | 0 |
| 16-Apr-2025 | 9,700.00 | 9,775.00 | 9,300.00 | 9,400.00 | 674,100 | 0 |
| 15-Apr-2025 | 9,675.00 | 9,875.00 | 9,600.00 | 9,725.00 | 316,900 | 0 |
| 14-Apr-2025 | 9,450.00 | 9,700.00 | 9,450.00 | 9,675.00 | 384,900 | 0 |
| 11-Apr-2025 | 9,400.00 | 9,650.00 | 9,100.00 | 9,400.00 | 284,800 | 0 |
| 10-Apr-2025 | 9,125.00 | 9,675.00 | 9,125.00 | 9,525.00 | 1,289,700 | 0 |
| 09-Apr-2025 | 9,000.00 | 9,025.00 | 8,600.00 | 8,975.00 | 1,100,400 | 0 |
| 08-Apr-2025 | 9,400.00 | 9,400.00 | 8,675.00 | 8,675.00 | 2,978,700 | 0 |
| 27-Mar-2025 | 10,425.00 | 10,425.00 | 10,200.00 | 10,200.00 | 251,700 | 0 |
| 26-Mar-2025 | 9,875.00 | 10,375.00 | 9,875.00 | 10,350.00 | 752,600 | 0 |
| 25-Mar-2025 | 9,850.00 | 10,050.00 | 9,825.00 | 9,875.00 | 384,700 | 0 |
| 24-Mar-2025 | 10,050.00 | 10,050.00 | 9,625.00 | 9,850.00 | 576,400 | 0 |
| 21-Mar-2025 | 10,275.00 | 10,275.00 | 9,950.00 | 9,950.00 | 958,200 | 0 |
| 20-Mar-2025 | 10,375.00 | 10,475.00 | 10,225.00 | 10,250.00 | 348,800 | 0 |
| 19-Mar-2025 | 10,375.00 | 10,550.00 | 10,300.00 | 10,325.00 | 539,500 | 0 |
| 18-Mar-2025 | 11,100.00 | 11,100.00 | 10,350.00 | 10,375.00 | 1,143,000 | 0 |
| 17-Mar-2025 | 10,400.00 | 11,250.00 | 10,325.00 | 11,200.00 | 1,101,000 | 0 |
| 14-Mar-2025 | 10,350.00 | 10,625.00 | 10,325.00 | 10,400.00 | 396,000 | 0 |
| 13-Mar-2025 | 10,200.00 | 10,450.00 | 10,200.00 | 10,350.00 | 416,100 | 0 |
| 12-Mar-2025 | 10,100.00 | 10,300.00 | 10,100.00 | 10,250.00 | 422,700 | 0 |
| 11-Mar-2025 | 10,150.00 | 10,150.00 | 10,000.00 | 10,125.00 | 785,200 | 0 |
| 10-Mar-2025 | 10,525.00 | 10,525.00 | 10,200.00 | 10,250.00 | 548,000 | 0 |
| 07-Mar-2025 | 10,600.00 | 10,700.00 | 10,300.00 | 10,525.00 | 1,043,700 | 0 |
| 06-Mar-2025 | 10,500.00 | 10,900.00 | 10,500.00 | 10,575.00 | 588,400 | 0 |
| 05-Mar-2025 | 10,475.00 | 10,875.00 | 10,425.00 | 10,450.00 | 662,000 | 0 |
| 04-Mar-2025 | 10,550.00 | 10,550.00 | 10,300.00 | 10,475.00 | 367,000 | 0 |
| 03-Mar-2025 | 10,500.00 | 10,750.00 | 10,350.00 | 10,600.00 | 624,700 | 0 |
| 28-Feb-2025 | 10,450.00 | 10,650.00 | 10,275.00 | 10,550.00 | 1,304,500 | 0 |
| 27-Feb-2025 | 11,000.00 | 11,075.00 | 10,425.00 | 10,525.00 | 436,400 | 0 |
| 26-Feb-2025 | 11,100.00 | 11,175.00 | 10,900.00 | 11,000.00 | 525,100 | 0 |
| 25-Feb-2025 | 11,300.00 | 11,400.00 | 10,900.00 | 11,175.00 | 406,900 | 0 |
| 24-Feb-2025 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 143,100 | 0 |
| 21-Feb-2025 | 11,600.00 | 11,600.00 | 11,325.00 | 11,425.00 | 209,700 | 0 |
| 20-Feb-2025 | 11,675.00 | 11,800.00 | 11,500.00 | 11,600.00 | 301,500 | 0 |
| 19-Feb-2025 | 11,600.00 | 11,875.00 | 11,525.00 | 11,675.00 | 465,400 | 0 |
| 18-Feb-2025 | 11,350.00 | 11,725.00 | 11,250.00 | 11,700.00 | 427,600 | 0 |
| 17-Feb-2025 | 11,025.00 | 11,700.00 | 11,025.00 | 11,450.00 | 514,900 | 0 |
| 14-Feb-2025 | 10,875.00 | 11,325.00 | 10,875.00 | 11,200.00 | 546,200 | 0 |
| 13-Feb-2025 | 10,750.00 | 10,900.00 | 10,550.00 | 10,900.00 | 312,600 | 0 |
| 12-Feb-2025 | 10,425.00 | 10,800.00 | 10,425.00 | 10,725.00 | 456,900 | 0 |
| 11-Feb-2025 | 10,700.00 | 10,700.00 | 10,375.00 | 10,425.00 | 672,600 | 0 |
| 10-Feb-2025 | 10,900.00 | 10,975.00 | 10,650.00 | 10,775.00 | 555,600 | 0 |
| 07-Feb-2025 | 10,875.00 | 10,925.00 | 10,700.00 | 10,900.00 | 946,800 | 0 |
| 06-Feb-2025 | 10,950.00 | 11,075.00 | 10,850.00 | 10,900.00 | 482,600 | 0 |
| 05-Feb-2025 | 11,075.00 | 11,100.00 | 10,950.00 | 10,950.00 | 289,400 | 0 |
| 04-Feb-2025 | 10,875.00 | 11,150.00 | 10,875.00 | 11,075.00 | 386,000 | 0 |
| 03-Feb-2025 | 11,250.00 | 11,250.00 | 10,850.00 | 10,875.00 | 619,700 | 0 |
| 31-Jan-2025 | 11,550.00 | 11,550.00 | 11,250.00 | 11,250.00 | 613,300 | 0 |
| 30-Jan-2025 | 11,800.00 | 11,800.00 | 11,500.00 | 11,550.00 | 455,300 | 0 |
| 24-Jan-2025 | 11,850.00 | 11,950.00 | 11,800.00 | 11,800.00 | 219,600 | 0 |
| 23-Jan-2025 | 12,025.00 | 12,050.00 | 11,825.00 | 11,850.00 | 623,400 | 0 |
| 22-Jan-2025 | 12,100.00 | 12,150.00 | 12,000.00 | 12,025.00 | 340,000 | 0 |
| 21-Jan-2025 | 12,125.00 | 12,225.00 | 12,050.00 | 12,075.00 | 283,300 | 0 |
| 20-Jan-2025 | 12,125.00 | 12,175.00 | 12,050.00 | 12,100.00 | 188,400 | 0 |
| 17-Jan-2025 | 12,225.00 | 12,250.00 | 12,025.00 | 12,125.00 | 262,000 | 0 |
| 16-Jan-2025 | 12,200.00 | 12,350.00 | 12,150.00 | 12,150.00 | 429,900 | 0 |
| 15-Jan-2025 | 12,225.00 | 12,325.00 | 12,100.00 | 12,225.00 | 176,000 | 0 |
| 14-Jan-2025 | 12,300.00 | 12,300.00 | 12,100.00 | 12,150.00 | 459,800 | 0 |
| 13-Jan-2025 | 12,500.00 | 12,550.00 | 12,300.00 | 12,300.00 | 358,100 | 0 |
| 10-Jan-2025 | 12,500.00 | 12,625.00 | 12,500.00 | 12,500.00 | 158,600 | 0 |
| 09-Jan-2025 | 12,575.00 | 12,875.00 | 12,525.00 | 12,525.00 | 222,400 | 0 |
| 08-Jan-2025 | 12,675.00 | 12,800.00 | 12,575.00 | 12,600.00 | 117,700 | 0 |
| 07-Jan-2025 | 12,750.00 | 12,775.00 | 12,600.00 | 12,675.00 | 121,500 | 0 |
| 06-Jan-2025 | 12,800.00 | 12,950.00 | 12,775.00 | 12,775.00 | 124,900 | 0 |
| 03-Jan-2025 | 13,100.00 | 13,100.00 | 12,775.00 | 12,775.00 | 520,800 | 0 |
| 02-Jan-2025 | 13,275.00 | 13,325.00 | 13,025.00 | 13,100.00 | 163,600 | 0 |
| 30-Dec-2024 | 13,275.00 | 13,325.00 | 13,100.00 | 13,275.00 | 291,500 | 0 |
| 27-Dec-2024 | 13,225.00 | 13,375.00 | 13,025.00 | 13,275.00 | 297,700 | 0 |
| 24-Dec-2024 | 13,225.00 | 13,325.00 | 13,075.00 | 13,125.00 | 187,400 | 0 |
| 23-Dec-2024 | 13,225.00 | 13,350.00 | 13,025.00 | 13,225.00 | 337,800 | 0 |
| 20-Dec-2024 | 12,850.00 | 13,225.00 | 12,850.00 | 13,225.00 | 579,200 | 0 |
| 19-Dec-2024 | 12,800.00 | 12,900.00 | 12,500.00 | 12,900.00 | 767,100 | 0 |
| 18-Dec-2024 | 12,850.00 | 12,950.00 | 12,700.00 | 12,800.00 | 297,000 | 0 |
| 17-Dec-2024 | 13,050.00 | 13,150.00 | 12,825.00 | 12,850.00 | 449,400 | 0 |
| 16-Dec-2024 | 13,500.00 | 13,525.00 | 13,025.00 | 13,025.00 | 380,300 | 0 |
| 13-Dec-2024 | 13,600.00 | 13,625.00 | 13,475.00 | 13,475.00 | 155,300 | 0 |
| 12-Dec-2024 | 13,700.00 | 13,750.00 | 13,525.00 | 13,600.00 | 153,000 | 0 |
| 11-Dec-2024 | 13,900.00 | 14,100.00 | 13,575.00 | 13,575.00 | 407,200 | 0 |
| 10-Dec-2024 | 13,625.00 | 14,225.00 | 13,550.00 | 13,900.00 | 646,500 | 0 |
| 09-Dec-2024 | 13,525.00 | 13,675.00 | 13,375.00 | 13,650.00 | 484,500 | 0 |
| 06-Dec-2024 | 13,675.00 | 13,925.00 | 13,425.00 | 13,525.00 | 385,800 | 0 |
| 05-Dec-2024 | 13,550.00 | 13,900.00 | 13,350.00 | 13,650.00 | 983,300 | 0 |
| 04-Dec-2024 | 12,725.00 | 13,500.00 | 12,700.00 | 13,350.00 | 789,700 | 0 |
| 03-Dec-2024 | 12,525.00 | 12,750.00 | 12,500.00 | 12,675.00 | 505,000 | 0 |
| 02-Dec-2024 | 12,800.00 | 13,100.00 | 12,525.00 | 12,525.00 | 577,800 | 0 |
| 29-Nov-2024 | 13,000.00 | 13,000.00 | 12,825.00 | 12,825.00 | 359,700 | 0 |
| 28-Nov-2024 | 13,250.00 | 13,250.00 | 12,825.00 | 12,975.00 | 1,047,600 | 0 |
| 26-Nov-2024 | 13,425.00 | 13,425.00 | 13,250.00 | 13,250.00 | 196,700 | 0 |
| 25-Nov-2024 | 13,200.00 | 13,425.00 | 13,025.00 | 13,425.00 | 596,200 | 0 |