| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Feb-2025 | 7,550.00 | 7,650.00 | 7,400.00 | 7,650.00 | 7,629,300 | 0 |
| 06-Feb-2025 | 7,525.00 | 7,550.00 | 7,450.00 | 7,525.00 | 6,866,800 | 0 |
| 05-Feb-2025 | 7,575.00 | 7,700.00 | 7,450.00 | 7,525.00 | 9,710,600 | 0 |
| 04-Feb-2025 | 7,625.00 | 7,825.00 | 7,600.00 | 7,700.00 | 7,501,300 | 0 |
| 03-Feb-2025 | 7,850.00 | 7,850.00 | 7,525.00 | 7,625.00 | 10,474,800 | 0 |
| 31-Jan-2025 | 7,625.00 | 7,850.00 | 7,575.00 | 7,850.00 | 11,044,600 | 0 |
| 30-Jan-2025 | 7,550.00 | 7,650.00 | 7,500.00 | 7,625.00 | 6,145,500 | 0 |
| 24-Jan-2025 | 7,575.00 | 7,775.00 | 7,500.00 | 7,550.00 | 8,203,900 | 0 |
| 23-Jan-2025 | 7,675.00 | 7,775.00 | 7,500.00 | 7,500.00 | 10,736,000 | 0 |
| 22-Jan-2025 | 7,450.00 | 7,700.00 | 7,450.00 | 7,625.00 | 11,271,200 | 0 |
| 21-Jan-2025 | 7,400.00 | 7,500.00 | 7,375.00 | 7,450.00 | 6,124,100 | 0 |
| 20-Jan-2025 | 7,600.00 | 7,600.00 | 7,375.00 | 7,375.00 | 6,379,800 | 0 |
| 17-Jan-2025 | 7,575.00 | 7,625.00 | 7,450.00 | 7,600.00 | 7,870,400 | 0 |
| 16-Jan-2025 | 7,700.00 | 7,800.00 | 7,575.00 | 7,575.00 | 12,172,900 | 0 |
| 15-Jan-2025 | 7,525.00 | 7,700.00 | 7,525.00 | 7,700.00 | 8,521,800 | 0 |
| 14-Jan-2025 | 7,700.00 | 7,700.00 | 7,500.00 | 7,525.00 | 11,063,800 | 0 |
| 13-Jan-2025 | 7,700.00 | 7,775.00 | 7,525.00 | 7,725.00 | 9,607,900 | 0 |
| 10-Jan-2025 | 7,525.00 | 7,875.00 | 7,525.00 | 7,725.00 | 9,687,000 | 0 |
| 09-Jan-2025 | 7,475.00 | 7,575.00 | 7,375.00 | 7,500.00 | 4,878,300 | 0 |
| 08-Jan-2025 | 7,475.00 | 7,475.00 | 7,375.00 | 7,475.00 | 4,544,100 | 0 |
| 07-Jan-2025 | 7,375.00 | 7,450.00 | 7,275.00 | 7,450.00 | 9,008,100 | 0 |
| 06-Jan-2025 | 7,500.00 | 7,500.00 | 7,325.00 | 7,375.00 | 5,623,300 | 0 |
| 03-Jan-2025 | 7,525.00 | 7,650.00 | 7,450.00 | 7,550.00 | 6,037,900 | 0 |
| 02-Jan-2025 | 7,750.00 | 7,750.00 | 7,325.00 | 7,475.00 | 6,664,900 | 0 |
| 30-Dec-2024 | 7,700.00 | 7,750.00 | 7,650.00 | 7,700.00 | 4,827,500 | 0 |
| 27-Dec-2024 | 7,650.00 | 7,725.00 | 7,625.00 | 7,700.00 | 3,653,300 | 0 |
| 24-Dec-2024 | 7,725.00 | 7,725.00 | 7,600.00 | 7,625.00 | 3,634,000 | 0 |
| 23-Dec-2024 | 7,675.00 | 7,800.00 | 7,650.00 | 7,725.00 | 5,529,200 | 0 |
| 20-Dec-2024 | 7,650.00 | 7,750.00 | 7,600.00 | 7,625.00 | 14,593,200 | 0 |
| 19-Dec-2024 | 7,775.00 | 7,775.00 | 7,550.00 | 7,650.00 | 9,507,300 | 0 |
| 18-Dec-2024 | 8,050.00 | 8,050.00 | 7,750.00 | 7,825.00 | 7,359,400 | 0 |
| 17-Dec-2024 | 8,125.00 | 8,125.00 | 7,925.00 | 8,050.00 | 10,833,500 | 0 |
| 16-Dec-2024 | 8,175.00 | 8,200.00 | 8,025.00 | 8,125.00 | 5,622,300 | 0 |
| 13-Dec-2024 | 8,200.00 | 8,275.00 | 8,075.00 | 8,175.00 | 7,183,300 | 0 |
| 12-Dec-2024 | 8,200.00 | 8,200.00 | 8,025.00 | 8,200.00 | 8,878,600 | 0 |
| 11-Dec-2024 | 8,075.00 | 8,300.00 | 8,075.00 | 8,200.00 | 12,998,600 | 0 |
| 10-Dec-2024 | 8,200.00 | 8,250.00 | 8,075.00 | 8,150.00 | 9,525,000 | 0 |
| 09-Dec-2024 | 7,875.00 | 8,200.00 | 7,875.00 | 8,200.00 | 17,366,100 | 0 |
| 06-Dec-2024 | 7,875.00 | 7,925.00 | 7,825.00 | 7,925.00 | 15,943,900 | 0 |
| 05-Dec-2024 | 7,850.00 | 7,875.00 | 7,800.00 | 7,875.00 | 7,087,100 | 0 |
| 04-Dec-2024 | 7,800.00 | 7,850.00 | 7,775.00 | 7,850.00 | 16,801,400 | 0 |
| 03-Dec-2024 | 7,575.00 | 7,850.00 | 7,550.00 | 7,775.00 | 18,804,600 | 0 |
| 02-Dec-2024 | 7,475.00 | 7,600.00 | 7,475.00 | 7,550.00 | 7,732,700 | 0 |
| 29-Nov-2024 | 7,675.00 | 7,700.00 | 7,550.00 | 7,550.00 | 12,609,500 | 0 |
| 28-Nov-2024 | 7,650.00 | 7,650.00 | 7,500.00 | 7,650.00 | 8,604,300 | 0 |
| 26-Nov-2024 | 7,550.00 | 7,675.00 | 7,500.00 | 7,650.00 | 8,590,100 | 0 |
| 25-Nov-2024 | 7,500.00 | 7,600.00 | 7,450.00 | 7,600.00 | 19,268,900 | 0 |
| 22-Nov-2024 | 7,625.00 | 7,625.00 | 7,375.00 | 7,475.00 | 11,199,100 | 0 |
| 21-Nov-2024 | 7,775.00 | 7,775.00 | 7,600.00 | 7,625.00 | 7,336,900 | 0 |
| 20-Nov-2024 | 7,800.00 | 7,800.00 | 7,725.00 | 7,800.00 | 5,830,300 | 0 |
| 19-Nov-2024 | 7,725.00 | 7,800.00 | 7,700.00 | 7,800.00 | 8,208,700 | 0 |
| 18-Nov-2024 | 7,725.00 | 7,725.00 | 7,675.00 | 7,725.00 | 10,756,900 | 0 |
| 15-Nov-2024 | 7,700.00 | 7,800.00 | 7,675.00 | 7,725.00 | 4,657,800 | 0 |
| 14-Nov-2024 | 7,750.00 | 7,825.00 | 7,650.00 | 7,700.00 | 16,757,100 | 0 |
| 13-Nov-2024 | 7,825.00 | 7,850.00 | 7,700.00 | 7,725.00 | 5,007,600 | 0 |
| 12-Nov-2024 | 7,800.00 | 7,900.00 | 7,750.00 | 7,850.00 | 13,959,400 | 0 |
| 11-Nov-2024 | 7,750.00 | 7,800.00 | 7,675.00 | 7,800.00 | 11,979,400 | 0 |
| 08-Nov-2024 | 7,850.00 | 7,850.00 | 7,700.00 | 7,700.00 | 5,888,900 | 0 |
| 07-Nov-2024 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 19,304,100 | 0 |
| 06-Nov-2024 | 7,875.00 | 8,000.00 | 7,725.00 | 7,800.00 | 13,926,400 | 0 |
| 05-Nov-2024 | 7,525.00 | 7,875.00 | 7,500.00 | 7,875.00 | 29,732,300 | 0 |
| 04-Nov-2024 | 7,300.00 | 7,525.00 | 7,300.00 | 7,450.00 | 15,494,300 | 0 |
| 01-Nov-2024 | 7,700.00 | 7,750.00 | 7,250.00 | 7,300.00 | 15,829,400 | 0 |
| 31-Oct-2024 | 7,525.00 | 7,650.00 | 7,500.00 | 7,600.00 | 25,840,000 | 0 |
| 30-Oct-2024 | 7,575.00 | 7,575.00 | 7,450.00 | 7,475.00 | 9,561,400 | 0 |
| 29-Oct-2024 | 7,500.00 | 7,575.00 | 7,450.00 | 7,575.00 | 10,860,100 | 0 |
| 28-Oct-2024 | 7,500.00 | 7,525.00 | 7,375.00 | 7,525.00 | 4,958,500 | 0 |
| 25-Oct-2024 | 7,575.00 | 7,575.00 | 7,450.00 | 7,500.00 | 6,074,400 | 0 |
| 24-Oct-2024 | 7,500.00 | 7,550.00 | 7,475.00 | 7,525.00 | 9,344,600 | 0 |
| 23-Oct-2024 | 7,450.00 | 7,550.00 | 7,425.00 | 7,500.00 | 19,206,700 | 0 |
| 22-Oct-2024 | 7,400.00 | 7,475.00 | 7,350.00 | 7,425.00 | 14,443,100 | 0 |
| 21-Oct-2024 | 7,400.00 | 7,425.00 | 7,325.00 | 7,400.00 | 8,431,800 | 0 |
| 18-Oct-2024 | 7,225.00 | 7,475.00 | 7,200.00 | 7,425.00 | 23,782,600 | 0 |
| 17-Oct-2024 | 7,175.00 | 7,275.00 | 7,175.00 | 7,175.00 | 5,424,900 | 0 |
| 16-Oct-2024 | 7,250.00 | 7,275.00 | 7,150.00 | 7,175.00 | 8,884,800 | 0 |
| 15-Oct-2024 | 7,050.00 | 7,250.00 | 7,050.00 | 7,200.00 | 17,967,100 | 0 |
| 14-Oct-2024 | 7,000.00 | 7,100.00 | 6,975.00 | 7,050.00 | 3,970,200 | 0 |
| 11-Oct-2024 | 7,100.00 | 7,100.00 | 6,975.00 | 7,000.00 | 4,466,300 | 0 |
| 10-Oct-2024 | 7,000.00 | 7,100.00 | 6,925.00 | 7,025.00 | 11,875,300 | 0 |
| 09-Oct-2024 | 7,000.00 | 7,025.00 | 6,925.00 | 6,925.00 | 9,822,000 | 0 |
| 08-Oct-2024 | 6,925.00 | 7,000.00 | 6,850.00 | 7,000.00 | 8,899,500 | 0 |
| 07-Oct-2024 | 7,000.00 | 7,000.00 | 6,825.00 | 6,925.00 | 10,832,200 | 0 |
| 04-Oct-2024 | 7,100.00 | 7,125.00 | 7,000.00 | 7,050.00 | 5,621,400 | 0 |
| 03-Oct-2024 | 7,075.00 | 7,150.00 | 7,050.00 | 7,100.00 | 6,836,300 | 0 |
| 02-Oct-2024 | 7,125.00 | 7,150.00 | 7,025.00 | 7,075.00 | 9,654,400 | 0 |
| 01-Oct-2024 | 7,050.00 | 7,175.00 | 7,050.00 | 7,175.00 | 10,450,000 | 0 |
| 30-Sep-2024 | 7,175.00 | 7,175.00 | 7,050.00 | 7,050.00 | 11,723,100 | 0 |
| 27-Sep-2024 | 7,250.00 | 7,250.00 | 7,175.00 | 7,175.00 | 9,528,100 | 0 |
| 26-Sep-2024 | 7,200.00 | 7,250.00 | 7,175.00 | 7,225.00 | 17,996,900 | 0 |
| 25-Sep-2024 | 7,175.00 | 7,175.00 | 7,075.00 | 7,175.00 | 17,985,300 | 0 |
| 24-Sep-2024 | 7,125.00 | 7,175.00 | 7,075.00 | 7,175.00 | 15,044,300 | 0 |
| 23-Sep-2024 | 7,150.00 | 7,175.00 | 7,075.00 | 7,100.00 | 12,867,300 | 0 |
| 20-Sep-2024 | 7,100.00 | 7,200.00 | 7,075.00 | 7,150.00 | 26,483,100 | 0 |
| 19-Sep-2024 | 7,100.00 | 7,150.00 | 7,075.00 | 7,075.00 | 10,922,700 | 0 |
| 18-Sep-2024 | 7,125.00 | 7,150.00 | 7,050.00 | 7,075.00 | 5,432,300 | 0 |
| 17-Sep-2024 | 7,100.00 | 7,150.00 | 7,025.00 | 7,100.00 | 7,883,900 | 0 |
| 13-Sep-2024 | 7,150.00 | 7,200.00 | 7,050.00 | 7,100.00 | 10,834,600 | 0 |
| 12-Sep-2024 | 7,050.00 | 7,175.00 | 6,975.00 | 7,150.00 | 22,469,600 | 0 |
| 11-Sep-2024 | 7,000.00 | 7,025.00 | 6,950.00 | 7,000.00 | 9,456,400 | 0 |
| 10-Sep-2024 | 6,950.00 | 7,050.00 | 6,925.00 | 7,050.00 | 12,142,200 | 0 |