| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 5,900.00 | 5,975.00 | 5,750.00 | 5,825.00 | 8,887,500 | 0 |
| 05-May-2025 | 5,400.00 | 5,850.00 | 5,350.00 | 5,850.00 | 15,900,100 | 0 |
| 02-May-2025 | 5,150.00 | 5,425.00 | 5,150.00 | 5,375.00 | 7,445,400 | 0 |
| 30-Apr-2025 | 5,200.00 | 5,425.00 | 5,150.00 | 5,150.00 | 8,373,300 | 0 |
| 29-Apr-2025 | 5,225.00 | 5,300.00 | 5,175.00 | 5,200.00 | 2,474,100 | 0 |
| 28-Apr-2025 | 5,300.00 | 5,375.00 | 5,175.00 | 5,175.00 | 5,326,600 | 0 |
| 25-Apr-2025 | 5,075.00 | 5,300.00 | 5,075.00 | 5,275.00 | 6,820,600 | 0 |
| 24-Apr-2025 | 5,025.00 | 5,300.00 | 5,025.00 | 5,050.00 | 5,207,600 | 0 |
| 23-Apr-2025 | 5,100.00 | 5,150.00 | 4,940.00 | 5,075.00 | 4,946,700 | 0 |
| 22-Apr-2025 | 4,750.00 | 5,025.00 | 4,750.00 | 5,025.00 | 5,019,500 | 0 |
| 21-Apr-2025 | 4,810.00 | 4,910.00 | 4,720.00 | 4,750.00 | 5,010,800 | 0 |
| 17-Apr-2025 | 4,820.00 | 4,870.00 | 4,790.00 | 4,810.00 | 4,024,800 | 0 |
| 16-Apr-2025 | 4,990.00 | 5,025.00 | 4,810.00 | 4,820.00 | 6,124,100 | 0 |
| 15-Apr-2025 | 5,100.00 | 5,150.00 | 4,890.00 | 4,970.00 | 5,721,100 | 0 |
| 14-Apr-2025 | 5,025.00 | 5,200.00 | 5,000.00 | 5,025.00 | 6,433,000 | 0 |
| 11-Apr-2025 | 4,770.00 | 5,100.00 | 4,670.00 | 5,000.00 | 9,272,700 | 0 |
| 10-Apr-2025 | 4,680.00 | 4,880.00 | 4,610.00 | 4,790.00 | 16,066,800 | 0 |
| 09-Apr-2025 | 4,460.00 | 4,540.00 | 4,290.00 | 4,350.00 | 11,643,900 | 0 |
| 08-Apr-2025 | 4,450.00 | 4,550.00 | 4,220.00 | 4,460.00 | 26,075,300 | 0 |
| 27-Mar-2025 | 4,840.00 | 5,075.00 | 4,810.00 | 4,920.00 | 22,619,200 | 0 |
| 26-Mar-2025 | 4,830.00 | 4,940.00 | 4,830.00 | 4,850.00 | 11,924,200 | 0 |
| 25-Mar-2025 | 4,780.00 | 4,910.00 | 4,720.00 | 4,820.00 | 5,237,600 | 0 |
| 24-Mar-2025 | 4,800.00 | 4,850.00 | 4,680.00 | 4,730.00 | 8,887,200 | 0 |
| 21-Mar-2025 | 4,910.00 | 4,910.00 | 4,770.00 | 4,800.00 | 13,530,900 | 0 |
| 20-Mar-2025 | 4,840.00 | 4,980.00 | 4,800.00 | 4,880.00 | 5,613,200 | 0 |
| 19-Mar-2025 | 4,800.00 | 4,860.00 | 4,700.00 | 4,820.00 | 4,220,500 | 0 |
| 18-Mar-2025 | 4,940.00 | 4,940.00 | 4,550.00 | 4,800.00 | 10,842,100 | 0 |
| 17-Mar-2025 | 4,850.00 | 5,000.00 | 4,850.00 | 4,900.00 | 8,854,800 | 0 |
| 14-Mar-2025 | 4,800.00 | 4,840.00 | 4,740.00 | 4,820.00 | 5,936,400 | 0 |
| 13-Mar-2025 | 4,850.00 | 4,910.00 | 4,790.00 | 4,800.00 | 7,043,800 | 0 |
| 12-Mar-2025 | 4,870.00 | 4,910.00 | 4,790.00 | 4,810.00 | 11,378,100 | 0 |
| 11-Mar-2025 | 5,025.00 | 5,100.00 | 4,830.00 | 4,870.00 | 15,917,800 | 0 |
| 10-Mar-2025 | 5,425.00 | 5,450.00 | 5,100.00 | 5,125.00 | 7,609,100 | 0 |
| 07-Mar-2025 | 5,100.00 | 5,550.00 | 5,100.00 | 5,400.00 | 17,072,400 | 0 |
| 06-Mar-2025 | 5,000.00 | 5,275.00 | 4,950.00 | 5,050.00 | 15,587,400 | 0 |
| 05-Mar-2025 | 4,730.00 | 5,050.00 | 4,670.00 | 4,920.00 | 22,522,600 | 0 |
| 04-Mar-2025 | 4,850.00 | 4,880.00 | 4,600.00 | 4,670.00 | 24,728,400 | 0 |
| 03-Mar-2025 | 4,610.00 | 5,100.00 | 4,610.00 | 4,940.00 | 52,859,500 | 0 |
| 28-Feb-2025 | 5,550.00 | 5,550.00 | 4,700.00 | 4,700.00 | 183,686,400 | 0 |
| 27-Feb-2025 | 5,600.00 | 5,850.00 | 5,525.00 | 5,575.00 | 6,150,000 | 0 |
| 26-Feb-2025 | 5,800.00 | 5,875.00 | 5,550.00 | 5,575.00 | 6,412,700 | 0 |
| 25-Feb-2025 | 6,200.00 | 6,200.00 | 5,800.00 | 5,800.00 | 10,102,200 | 0 |
| 24-Feb-2025 | 6,275.00 | 6,350.00 | 6,150.00 | 6,200.00 | 2,247,800 | 0 |
| 21-Feb-2025 | 6,325.00 | 6,450.00 | 6,225.00 | 6,300.00 | 2,797,300 | 0 |
| 20-Feb-2025 | 6,350.00 | 6,350.00 | 6,200.00 | 6,325.00 | 2,876,700 | 0 |
| 19-Feb-2025 | 6,325.00 | 6,375.00 | 6,225.00 | 6,350.00 | 1,862,600 | 0 |
| 18-Feb-2025 | 6,350.00 | 6,475.00 | 6,300.00 | 6,325.00 | 2,190,700 | 0 |
| 17-Feb-2025 | 6,075.00 | 6,450.00 | 6,050.00 | 6,350.00 | 6,419,300 | 0 |
| 14-Feb-2025 | 6,125.00 | 6,250.00 | 5,975.00 | 6,050.00 | 3,100,200 | 0 |
| 13-Feb-2025 | 5,875.00 | 6,325.00 | 5,875.00 | 6,150.00 | 5,027,500 | 0 |
| 12-Feb-2025 | 6,000.00 | 6,075.00 | 5,825.00 | 5,850.00 | 10,335,100 | 0 |
| 11-Feb-2025 | 6,150.00 | 6,200.00 | 6,000.00 | 6,000.00 | 2,647,600 | 0 |
| 10-Feb-2025 | 6,025.00 | 6,225.00 | 5,925.00 | 6,150.00 | 2,404,100 | 0 |
| 07-Feb-2025 | 6,175.00 | 6,200.00 | 6,050.00 | 6,050.00 | 3,183,600 | 0 |
| 06-Feb-2025 | 6,425.00 | 6,450.00 | 6,100.00 | 6,150.00 | 3,887,200 | 0 |
| 05-Feb-2025 | 6,525.00 | 6,600.00 | 6,425.00 | 6,425.00 | 2,850,400 | 0 |
| 04-Feb-2025 | 6,750.00 | 6,750.00 | 6,575.00 | 6,575.00 | 2,712,000 | 0 |
| 03-Feb-2025 | 6,750.00 | 6,825.00 | 6,600.00 | 6,750.00 | 2,116,400 | 0 |
| 31-Jan-2025 | 6,600.00 | 6,775.00 | 6,600.00 | 6,750.00 | 2,043,600 | 0 |
| 30-Jan-2025 | 6,750.00 | 6,750.00 | 6,600.00 | 6,600.00 | 1,922,500 | 0 |
| 24-Jan-2025 | 6,800.00 | 6,850.00 | 6,750.00 | 6,750.00 | 2,239,400 | 0 |
| 23-Jan-2025 | 6,775.00 | 6,900.00 | 6,750.00 | 6,750.00 | 3,026,700 | 0 |
| 22-Jan-2025 | 6,725.00 | 6,825.00 | 6,675.00 | 6,775.00 | 2,942,400 | 0 |
| 21-Jan-2025 | 6,750.00 | 6,900.00 | 6,725.00 | 6,725.00 | 3,343,900 | 0 |
| 20-Jan-2025 | 6,575.00 | 6,850.00 | 6,575.00 | 6,725.00 | 4,835,200 | 0 |
| 17-Jan-2025 | 6,650.00 | 6,725.00 | 6,550.00 | 6,550.00 | 3,061,000 | 0 |
| 16-Jan-2025 | 6,550.00 | 6,750.00 | 6,550.00 | 6,650.00 | 3,317,300 | 0 |
| 15-Jan-2025 | 6,450.00 | 6,650.00 | 6,450.00 | 6,525.00 | 3,867,000 | 0 |
| 14-Jan-2025 | 6,700.00 | 6,750.00 | 6,425.00 | 6,425.00 | 2,971,000 | 0 |
| 13-Jan-2025 | 6,400.00 | 6,750.00 | 6,400.00 | 6,700.00 | 6,945,900 | 0 |
| 10-Jan-2025 | 6,400.00 | 6,475.00 | 6,375.00 | 6,400.00 | 3,543,700 | 0 |
| 09-Jan-2025 | 6,475.00 | 6,525.00 | 6,375.00 | 6,375.00 | 4,553,400 | 0 |
| 08-Jan-2025 | 6,600.00 | 6,650.00 | 6,450.00 | 6,475.00 | 5,361,600 | 0 |
| 07-Jan-2025 | 6,650.00 | 6,725.00 | 6,575.00 | 6,575.00 | 3,280,200 | 0 |
| 06-Jan-2025 | 6,700.00 | 6,900.00 | 6,650.00 | 6,650.00 | 4,472,700 | 0 |
| 03-Jan-2025 | 6,825.00 | 6,850.00 | 6,700.00 | 6,700.00 | 3,653,000 | 0 |
| 02-Jan-2025 | 6,900.00 | 6,900.00 | 6,750.00 | 6,825.00 | 2,395,700 | 0 |
| 30-Dec-2024 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 3,121,100 | 0 |
| 27-Dec-2024 | 6,750.00 | 6,825.00 | 6,700.00 | 6,750.00 | 1,020,300 | 0 |
| 24-Dec-2024 | 6,825.00 | 6,825.00 | 6,700.00 | 6,725.00 | 1,961,000 | 0 |
| 23-Dec-2024 | 6,600.00 | 6,825.00 | 6,600.00 | 6,800.00 | 1,753,100 | 0 |
| 20-Dec-2024 | 6,750.00 | 6,800.00 | 6,600.00 | 6,600.00 | 5,599,000 | 0 |
| 19-Dec-2024 | 6,825.00 | 6,925.00 | 6,725.00 | 6,750.00 | 2,843,000 | 0 |
| 18-Dec-2024 | 7,000.00 | 7,050.00 | 6,825.00 | 6,825.00 | 3,646,500 | 0 |
| 17-Dec-2024 | 7,150.00 | 7,150.00 | 7,000.00 | 7,000.00 | 4,361,400 | 0 |
| 16-Dec-2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,175.00 | 2,334,500 | 0 |
| 13-Dec-2024 | 7,200.00 | 7,200.00 | 7,125.00 | 7,150.00 | 3,405,100 | 0 |
| 12-Dec-2024 | 7,200.00 | 7,250.00 | 7,150.00 | 7,200.00 | 2,351,800 | 0 |
| 11-Dec-2024 | 7,250.00 | 7,375.00 | 7,200.00 | 7,200.00 | 3,238,300 | 0 |
| 10-Dec-2024 | 7,175.00 | 7,275.00 | 7,150.00 | 7,250.00 | 6,562,500 | 0 |
| 09-Dec-2024 | 7,125.00 | 7,250.00 | 7,125.00 | 7,125.00 | 3,652,600 | 0 |
| 06-Dec-2024 | 7,300.00 | 7,375.00 | 7,075.00 | 7,125.00 | 6,574,700 | 0 |
| 05-Dec-2024 | 7,350.00 | 7,450.00 | 7,300.00 | 7,300.00 | 4,632,600 | 0 |
| 04-Dec-2024 | 7,275.00 | 7,550.00 | 7,275.00 | 7,300.00 | 6,684,500 | 0 |
| 03-Dec-2024 | 7,225.00 | 7,300.00 | 7,125.00 | 7,250.00 | 4,588,900 | 0 |
| 02-Dec-2024 | 7,375.00 | 7,375.00 | 7,200.00 | 7,225.00 | 1,666,900 | 0 |
| 29-Nov-2024 | 7,400.00 | 7,400.00 | 7,250.00 | 7,250.00 | 3,873,300 | 0 |
| 28-Nov-2024 | 7,200.00 | 7,475.00 | 7,200.00 | 7,400.00 | 4,620,600 | 0 |
| 26-Nov-2024 | 7,300.00 | 7,325.00 | 7,175.00 | 7,175.00 | 2,948,600 | 0 |
| 25-Nov-2024 | 7,150.00 | 7,300.00 | 7,125.00 | 7,225.00 | 5,635,100 | 0 |