| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 22-Nov-2024 | 4,790.00 | 4,850.00 | 4,780.00 | 4,830.00 | 333,500 | 0 |
| 21-Nov-2024 | 4,820.00 | 4,820.00 | 4,780.00 | 4,790.00 | 342,600 | 0 |
| 20-Nov-2024 | 4,790.00 | 4,850.00 | 4,790.00 | 4,800.00 | 291,600 | 0 |
| 19-Nov-2024 | 4,800.00 | 4,850.00 | 4,780.00 | 4,790.00 | 756,200 | 0 |
| 18-Nov-2024 | 4,870.00 | 4,900.00 | 4,800.00 | 4,800.00 | 895,800 | 0 |
| 15-Nov-2024 | 4,900.00 | 4,970.00 | 4,860.00 | 4,870.00 | 640,000 | 0 |
| 14-Nov-2024 | 5,000.00 | 5,025.00 | 4,890.00 | 4,900.00 | 678,500 | 0 |
| 13-Nov-2024 | 4,980.00 | 5,100.00 | 4,980.00 | 5,000.00 | 586,700 | 0 |
| 12-Nov-2024 | 4,860.00 | 5,050.00 | 4,860.00 | 4,980.00 | 950,200 | 0 |
| 11-Nov-2024 | 4,980.00 | 5,000.00 | 4,800.00 | 4,870.00 | 1,243,100 | 0 |
| 08-Nov-2024 | 5,050.00 | 5,050.00 | 4,990.00 | 5,000.00 | 1,619,600 | 0 |
| 07-Nov-2024 | 5,150.00 | 5,200.00 | 5,025.00 | 5,050.00 | 991,400 | 0 |
| 06-Nov-2024 | 5,250.00 | 5,275.00 | 5,150.00 | 5,150.00 | 1,612,000 | 0 |
| 05-Nov-2024 | 5,250.00 | 5,300.00 | 5,225.00 | 5,250.00 | 840,300 | 0 |
| 04-Nov-2024 | 5,450.00 | 5,450.00 | 5,225.00 | 5,275.00 | 2,198,000 | 0 |
| 01-Nov-2024 | 5,550.00 | 5,550.00 | 5,375.00 | 5,450.00 | 1,600,900 | 0 |
| 31-Oct-2024 | 5,600.00 | 5,625.00 | 5,475.00 | 5,550.00 | 1,191,000 | 0 |
| 30-Oct-2024 | 5,625.00 | 5,625.00 | 5,575.00 | 5,600.00 | 679,700 | 0 |
| 29-Oct-2024 | 5,650.00 | 5,650.00 | 5,625.00 | 5,625.00 | 543,500 | 0 |
| 28-Oct-2024 | 5,725.00 | 5,725.00 | 5,650.00 | 5,650.00 | 672,000 | 0 |
| 25-Oct-2024 | 5,675.00 | 5,750.00 | 5,675.00 | 5,700.00 | 557,200 | 0 |
| 24-Oct-2024 | 5,675.00 | 5,700.00 | 5,650.00 | 5,675.00 | 269,100 | 0 |
| 23-Oct-2024 | 5,675.00 | 5,725.00 | 5,650.00 | 5,675.00 | 503,600 | 0 |
| 22-Oct-2024 | 5,725.00 | 5,725.00 | 5,675.00 | 5,700.00 | 973,400 | 0 |
| 21-Oct-2024 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 1,233,200 | 0 |
| 18-Oct-2024 | 5,775.00 | 5,775.00 | 5,725.00 | 5,775.00 | 409,400 | 0 |
| 17-Oct-2024 | 5,775.00 | 5,800.00 | 5,750.00 | 5,775.00 | 497,700 | 0 |
| 16-Oct-2024 | 5,775.00 | 5,800.00 | 5,750.00 | 5,775.00 | 1,333,500 | 0 |
| 15-Oct-2024 | 5,750.00 | 5,775.00 | 5,725.00 | 5,725.00 | 438,300 | 0 |
| 14-Oct-2024 | 5,775.00 | 5,800.00 | 5,750.00 | 5,750.00 | 328,000 | 0 |
| 11-Oct-2024 | 5,800.00 | 5,800.00 | 5,750.00 | 5,775.00 | 289,700 | 0 |
| 10-Oct-2024 | 5,800.00 | 5,800.00 | 5,775.00 | 5,800.00 | 283,400 | 0 |
| 09-Oct-2024 | 5,800.00 | 5,800.00 | 5,775.00 | 5,800.00 | 393,600 | 0 |
| 08-Oct-2024 | 5,775.00 | 5,800.00 | 5,750.00 | 5,800.00 | 507,100 | 0 |
| 07-Oct-2024 | 5,725.00 | 5,800.00 | 5,725.00 | 5,775.00 | 626,200 | 0 |
| 04-Oct-2024 | 5,775.00 | 5,800.00 | 5,725.00 | 5,725.00 | 766,700 | 0 |
| 03-Oct-2024 | 6,350.00 | 6,350.00 | 5,525.00 | 5,775.00 | 3,907,900 | 0 |
| 02-Oct-2024 | 6,500.00 | 6,550.00 | 6,450.00 | 6,475.00 | 3,198,900 | 0 |
| 01-Oct-2024 | 6,525.00 | 6,525.00 | 6,450.00 | 6,500.00 | 2,691,100 | 0 |
| 30-Sep-2024 | 6,575.00 | 6,575.00 | 6,525.00 | 6,525.00 | 2,818,000 | 0 |
| 27-Sep-2024 | 6,600.00 | 6,600.00 | 6,550.00 | 6,550.00 | 1,307,400 | 0 |
| 26-Sep-2024 | 6,600.00 | 6,625.00 | 6,500.00 | 6,575.00 | 2,102,600 | 0 |
| 25-Sep-2024 | 6,650.00 | 6,650.00 | 6,550.00 | 6,600.00 | 2,584,900 | 0 |
| 24-Sep-2024 | 6,600.00 | 6,625.00 | 6,550.00 | 6,575.00 | 3,150,900 | 0 |
| 23-Sep-2024 | 6,650.00 | 6,650.00 | 6,550.00 | 6,600.00 | 1,201,800 | 0 |
| 20-Sep-2024 | 6,625.00 | 6,650.00 | 6,600.00 | 6,650.00 | 569,900 | 0 |
| 19-Sep-2024 | 6,800.00 | 6,800.00 | 6,600.00 | 6,650.00 | 1,398,700 | 0 |
| 18-Sep-2024 | 6,650.00 | 6,725.00 | 6,650.00 | 6,725.00 | 961,400 | 0 |
| 17-Sep-2024 | 6,575.00 | 6,675.00 | 6,575.00 | 6,650.00 | 1,118,500 | 0 |
| 13-Sep-2024 | 6,525.00 | 6,575.00 | 6,500.00 | 6,575.00 | 321,800 | 0 |
| 12-Sep-2024 | 6,500.00 | 6,550.00 | 6,475.00 | 6,525.00 | 325,300 | 0 |
| 11-Sep-2024 | 6,525.00 | 6,525.00 | 6,475.00 | 6,500.00 | 368,900 | 0 |
| 10-Sep-2024 | 6,525.00 | 6,550.00 | 6,500.00 | 6,525.00 | 291,000 | 0 |