| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 4,720.00 | 4,730.00 | 4,710.00 | 4,710.00 | 95,400 | 0 |
| 05-May-2025 | 4,720.00 | 4,750.00 | 4,700.00 | 4,720.00 | 332,600 | 0 |
| 02-May-2025 | 4,710.00 | 4,730.00 | 4,680.00 | 4,710.00 | 204,400 | 0 |
| 30-Apr-2025 | 4,740.00 | 4,750.00 | 4,650.00 | 4,710.00 | 274,400 | 0 |
| 29-Apr-2025 | 4,730.00 | 4,760.00 | 4,730.00 | 4,740.00 | 260,300 | 0 |
| 28-Apr-2025 | 4,630.00 | 4,770.00 | 4,630.00 | 4,720.00 | 249,500 | 0 |
| 25-Apr-2025 | 4,650.00 | 4,670.00 | 4,620.00 | 4,630.00 | 197,700 | 0 |
| 24-Apr-2025 | 4,550.00 | 4,670.00 | 4,550.00 | 4,650.00 | 239,600 | 0 |
| 23-Apr-2025 | 4,380.00 | 4,550.00 | 4,380.00 | 4,550.00 | 211,300 | 0 |
| 22-Apr-2025 | 4,370.00 | 4,400.00 | 4,370.00 | 4,380.00 | 171,100 | 0 |
| 21-Apr-2025 | 4,350.00 | 4,390.00 | 4,340.00 | 4,370.00 | 103,300 | 0 |
| 17-Apr-2025 | 4,330.00 | 4,370.00 | 4,270.00 | 4,350.00 | 114,500 | 0 |
| 16-Apr-2025 | 4,370.00 | 4,400.00 | 4,300.00 | 4,330.00 | 138,400 | 0 |
| 15-Apr-2025 | 4,130.00 | 4,480.00 | 4,120.00 | 4,360.00 | 586,000 | 0 |
| 14-Apr-2025 | 4,030.00 | 4,110.00 | 4,020.00 | 4,110.00 | 186,700 | 0 |
| 11-Apr-2025 | 4,030.00 | 4,050.00 | 3,990.00 | 4,020.00 | 143,400 | 0 |
| 10-Apr-2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,030.00 | 181,700 | 0 |
| 09-Apr-2025 | 3,940.00 | 3,960.00 | 3,930.00 | 3,950.00 | 304,300 | 0 |
| 08-Apr-2025 | 4,200.00 | 4,200.00 | 3,920.00 | 3,940.00 | 829,400 | 0 |
| 27-Mar-2025 | 4,230.00 | 4,260.00 | 4,210.00 | 4,210.00 | 105,400 | 0 |
| 26-Mar-2025 | 4,120.00 | 4,330.00 | 4,110.00 | 4,230.00 | 231,900 | 0 |
| 25-Mar-2025 | 4,070.00 | 4,130.00 | 4,060.00 | 4,110.00 | 183,700 | 0 |
| 24-Mar-2025 | 4,130.00 | 4,180.00 | 4,000.00 | 4,070.00 | 332,200 | 0 |
| 21-Mar-2025 | 4,250.00 | 4,270.00 | 4,110.00 | 4,130.00 | 160,600 | 0 |
| 20-Mar-2025 | 4,390.00 | 4,410.00 | 4,220.00 | 4,250.00 | 201,200 | 0 |
| 19-Mar-2025 | 4,150.00 | 4,390.00 | 4,150.00 | 4,390.00 | 443,000 | 0 |
| 18-Mar-2025 | 4,180.00 | 4,230.00 | 4,110.00 | 4,150.00 | 251,100 | 0 |
| 17-Mar-2025 | 4,270.00 | 4,300.00 | 4,110.00 | 4,180.00 | 170,500 | 0 |
| 14-Mar-2025 | 4,250.00 | 4,300.00 | 4,210.00 | 4,260.00 | 57,300 | 0 |
| 13-Mar-2025 | 4,300.00 | 4,300.00 | 4,200.00 | 4,250.00 | 106,600 | 0 |
| 12-Mar-2025 | 4,270.00 | 4,330.00 | 4,260.00 | 4,260.00 | 63,200 | 0 |
| 11-Mar-2025 | 4,340.00 | 4,340.00 | 4,220.00 | 4,270.00 | 77,200 | 0 |
| 10-Mar-2025 | 4,440.00 | 4,450.00 | 4,300.00 | 4,340.00 | 98,200 | 0 |
| 07-Mar-2025 | 4,370.00 | 4,500.00 | 4,340.00 | 4,440.00 | 152,200 | 0 |
| 06-Mar-2025 | 4,220.00 | 4,390.00 | 4,200.00 | 4,370.00 | 183,100 | 0 |
| 05-Mar-2025 | 4,110.00 | 4,240.00 | 4,110.00 | 4,220.00 | 79,100 | 0 |
| 04-Mar-2025 | 4,200.00 | 4,260.00 | 4,050.00 | 4,110.00 | 171,300 | 0 |
| 03-Mar-2025 | 4,020.00 | 4,220.00 | 4,020.00 | 4,200.00 | 230,100 | 0 |
| 28-Feb-2025 | 4,220.00 | 4,220.00 | 4,000.00 | 4,020.00 | 505,900 | 0 |
| 27-Feb-2025 | 4,360.00 | 4,360.00 | 4,220.00 | 4,220.00 | 249,900 | 0 |
| 26-Feb-2025 | 4,370.00 | 4,460.00 | 4,300.00 | 4,360.00 | 235,100 | 0 |
| 25-Feb-2025 | 4,470.00 | 4,470.00 | 4,350.00 | 4,370.00 | 316,500 | 0 |
| 24-Feb-2025 | 4,520.00 | 4,550.00 | 4,470.00 | 4,470.00 | 214,500 | 0 |
| 21-Feb-2025 | 4,530.00 | 4,540.00 | 4,490.00 | 4,520.00 | 187,900 | 0 |
| 20-Feb-2025 | 4,570.00 | 4,590.00 | 4,520.00 | 4,530.00 | 126,500 | 0 |
| 19-Feb-2025 | 4,580.00 | 4,610.00 | 4,550.00 | 4,570.00 | 251,000 | 0 |
| 18-Feb-2025 | 4,590.00 | 4,610.00 | 4,570.00 | 4,580.00 | 148,500 | 0 |
| 17-Feb-2025 | 4,580.00 | 4,600.00 | 4,560.00 | 4,580.00 | 204,000 | 0 |
| 14-Feb-2025 | 4,530.00 | 4,600.00 | 4,530.00 | 4,560.00 | 145,300 | 0 |
| 13-Feb-2025 | 4,520.00 | 4,550.00 | 4,480.00 | 4,530.00 | 152,900 | 0 |
| 12-Feb-2025 | 4,500.00 | 4,560.00 | 4,480.00 | 4,520.00 | 242,300 | 0 |
| 11-Feb-2025 | 4,610.00 | 4,630.00 | 4,500.00 | 4,510.00 | 403,700 | 0 |
| 10-Feb-2025 | 4,650.00 | 4,700.00 | 4,630.00 | 4,640.00 | 179,200 | 0 |
| 07-Feb-2025 | 4,690.00 | 4,730.00 | 4,640.00 | 4,650.00 | 193,300 | 0 |
| 06-Feb-2025 | 4,770.00 | 4,800.00 | 4,680.00 | 4,690.00 | 335,700 | 0 |
| 05-Feb-2025 | 4,760.00 | 4,780.00 | 4,750.00 | 4,770.00 | 102,300 | 0 |
| 04-Feb-2025 | 4,760.00 | 4,790.00 | 4,760.00 | 4,760.00 | 177,400 | 0 |
| 03-Feb-2025 | 4,810.00 | 4,820.00 | 4,750.00 | 4,760.00 | 403,100 | 0 |
| 31-Jan-2025 | 4,800.00 | 4,820.00 | 4,790.00 | 4,820.00 | 96,700 | 0 |
| 30-Jan-2025 | 4,840.00 | 4,850.00 | 4,790.00 | 4,800.00 | 228,600 | 0 |
| 24-Jan-2025 | 4,840.00 | 4,860.00 | 4,830.00 | 4,840.00 | 80,800 | 0 |
| 23-Jan-2025 | 4,870.00 | 4,880.00 | 4,830.00 | 4,830.00 | 163,700 | 0 |
| 22-Jan-2025 | 4,840.00 | 4,870.00 | 4,830.00 | 4,850.00 | 238,300 | 0 |
| 21-Jan-2025 | 4,840.00 | 4,860.00 | 4,830.00 | 4,840.00 | 249,200 | 0 |
| 20-Jan-2025 | 4,830.00 | 4,900.00 | 4,830.00 | 4,840.00 | 165,500 | 0 |
| 17-Jan-2025 | 4,850.00 | 4,860.00 | 4,780.00 | 4,830.00 | 225,500 | 0 |
| 16-Jan-2025 | 4,870.00 | 4,890.00 | 4,850.00 | 4,860.00 | 221,500 | 0 |
| 15-Jan-2025 | 4,780.00 | 4,900.00 | 4,750.00 | 4,860.00 | 372,000 | 0 |
| 14-Jan-2025 | 4,760.00 | 4,760.00 | 4,710.00 | 4,750.00 | 175,100 | 0 |
| 13-Jan-2025 | 4,800.00 | 4,810.00 | 4,710.00 | 4,760.00 | 305,000 | 0 |
| 10-Jan-2025 | 4,810.00 | 4,810.00 | 4,780.00 | 4,800.00 | 171,600 | 0 |
| 09-Jan-2025 | 4,800.00 | 4,840.00 | 4,800.00 | 4,810.00 | 89,700 | 0 |
| 08-Jan-2025 | 4,880.00 | 4,900.00 | 4,780.00 | 4,800.00 | 279,300 | 0 |
| 07-Jan-2025 | 4,860.00 | 4,950.00 | 4,850.00 | 4,880.00 | 209,000 | 0 |
| 06-Jan-2025 | 4,870.00 | 4,890.00 | 4,850.00 | 4,860.00 | 166,900 | 0 |
| 03-Jan-2025 | 4,850.00 | 4,890.00 | 4,830.00 | 4,870.00 | 224,200 | 0 |
| 02-Jan-2025 | 4,810.00 | 4,850.00 | 4,810.00 | 4,850.00 | 148,100 | 0 |
| 30-Dec-2024 | 4,800.00 | 4,840.00 | 4,770.00 | 4,810.00 | 163,800 | 0 |
| 27-Dec-2024 | 4,800.00 | 4,870.00 | 4,770.00 | 4,800.00 | 286,800 | 0 |
| 24-Dec-2024 | 4,800.00 | 4,810.00 | 4,780.00 | 4,800.00 | 143,800 | 0 |
| 23-Dec-2024 | 4,770.00 | 4,810.00 | 4,760.00 | 4,800.00 | 352,500 | 0 |
| 20-Dec-2024 | 4,710.00 | 4,790.00 | 4,710.00 | 4,770.00 | 168,200 | 0 |
| 19-Dec-2024 | 4,760.00 | 4,760.00 | 4,700.00 | 4,710.00 | 222,400 | 0 |
| 18-Dec-2024 | 4,820.00 | 4,840.00 | 4,750.00 | 4,760.00 | 507,000 | 0 |
| 17-Dec-2024 | 4,920.00 | 4,920.00 | 4,800.00 | 4,820.00 | 296,300 | 0 |
| 16-Dec-2024 | 4,950.00 | 4,950.00 | 4,900.00 | 4,920.00 | 169,500 | 0 |
| 13-Dec-2024 | 5,000.00 | 5,025.00 | 4,920.00 | 4,950.00 | 233,100 | 0 |
| 12-Dec-2024 | 5,050.00 | 5,075.00 | 4,970.00 | 4,990.00 | 550,600 | 0 |
| 11-Dec-2024 | 4,870.00 | 5,100.00 | 4,870.00 | 5,025.00 | 917,100 | 0 |
| 10-Dec-2024 | 4,820.00 | 4,870.00 | 4,760.00 | 4,870.00 | 490,400 | 0 |
| 09-Dec-2024 | 4,700.00 | 4,820.00 | 4,690.00 | 4,820.00 | 754,500 | 0 |
| 06-Dec-2024 | 4,700.00 | 4,700.00 | 4,670.00 | 4,700.00 | 478,600 | 0 |
| 05-Dec-2024 | 4,690.00 | 4,710.00 | 4,670.00 | 4,700.00 | 537,200 | 0 |
| 04-Dec-2024 | 4,620.00 | 4,720.00 | 4,610.00 | 4,690.00 | 288,900 | 0 |
| 03-Dec-2024 | 4,650.00 | 4,700.00 | 4,580.00 | 4,630.00 | 511,800 | 0 |
| 02-Dec-2024 | 4,750.00 | 4,750.00 | 4,640.00 | 4,650.00 | 861,000 | 0 |
| 29-Nov-2024 | 4,800.00 | 4,800.00 | 4,730.00 | 4,750.00 | 651,900 | 0 |
| 28-Nov-2024 | 4,800.00 | 4,830.00 | 4,780.00 | 4,800.00 | 369,300 | 0 |
| 26-Nov-2024 | 4,860.00 | 4,860.00 | 4,790.00 | 4,800.00 | 514,900 | 0 |
| 25-Nov-2024 | 4,880.00 | 4,880.00 | 4,800.00 | 4,850.00 | 553,900 | 0 |