| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 22-Nov-2024 | 7,150.00 | 7,200.00 | 7,100.00 | 7,100.00 | 3,347,500 | 0 |
| 21-Nov-2024 | 7,125.00 | 7,225.00 | 7,100.00 | 7,100.00 | 2,549,500 | 0 |
| 20-Nov-2024 | 7,175.00 | 7,200.00 | 7,100.00 | 7,125.00 | 1,624,500 | 0 |
| 19-Nov-2024 | 7,275.00 | 7,275.00 | 7,125.00 | 7,150.00 | 2,265,300 | 0 |
| 18-Nov-2024 | 7,100.00 | 7,225.00 | 7,100.00 | 7,200.00 | 2,295,100 | 0 |
| 15-Nov-2024 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 1,812,000 | 0 |
| 14-Nov-2024 | 7,200.00 | 7,275.00 | 7,100.00 | 7,100.00 | 2,410,400 | 0 |
| 13-Nov-2024 | 7,125.00 | 7,225.00 | 7,125.00 | 7,200.00 | 1,922,900 | 0 |
| 12-Nov-2024 | 7,100.00 | 7,350.00 | 7,100.00 | 7,125.00 | 4,317,600 | 0 |
| 11-Nov-2024 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 4,728,300 | 0 |
| 08-Nov-2024 | 7,400.00 | 7,525.00 | 7,275.00 | 7,300.00 | 5,518,700 | 0 |
| 07-Nov-2024 | 7,400.00 | 7,575.00 | 7,325.00 | 7,400.00 | 4,908,700 | 0 |
| 06-Nov-2024 | 7,225.00 | 7,400.00 | 7,200.00 | 7,375.00 | 4,640,900 | 0 |
| 05-Nov-2024 | 7,325.00 | 7,400.00 | 7,225.00 | 7,275.00 | 4,617,200 | 0 |
| 04-Nov-2024 | 7,725.00 | 7,725.00 | 7,225.00 | 7,325.00 | 12,228,400 | 0 |
| 01-Nov-2024 | 7,900.00 | 7,900.00 | 7,625.00 | 7,625.00 | 15,444,500 | 0 |
| 31-Oct-2024 | 8,125.00 | 8,125.00 | 8,050.00 | 8,075.00 | 2,405,200 | 0 |
| 30-Oct-2024 | 8,225.00 | 8,225.00 | 8,100.00 | 8,125.00 | 2,414,900 | 0 |
| 29-Oct-2024 | 8,175.00 | 8,225.00 | 8,125.00 | 8,225.00 | 2,517,700 | 0 |
| 28-Oct-2024 | 8,050.00 | 8,175.00 | 7,950.00 | 8,175.00 | 3,866,200 | 0 |
| 25-Oct-2024 | 8,050.00 | 8,125.00 | 8,000.00 | 8,025.00 | 2,987,400 | 0 |
| 24-Oct-2024 | 8,125.00 | 8,175.00 | 8,050.00 | 8,050.00 | 4,537,500 | 0 |
| 23-Oct-2024 | 8,200.00 | 8,200.00 | 8,075.00 | 8,100.00 | 6,406,900 | 0 |
| 22-Oct-2024 | 8,225.00 | 8,275.00 | 8,175.00 | 8,175.00 | 5,537,100 | 0 |
| 21-Oct-2024 | 8,250.00 | 8,325.00 | 8,200.00 | 8,200.00 | 3,507,400 | 0 |
| 18-Oct-2024 | 8,350.00 | 8,350.00 | 8,225.00 | 8,225.00 | 4,722,400 | 0 |
| 17-Oct-2024 | 8,250.00 | 8,325.00 | 8,200.00 | 8,250.00 | 6,018,400 | 0 |
| 16-Oct-2024 | 8,275.00 | 8,350.00 | 8,175.00 | 8,225.00 | 8,173,100 | 0 |
| 15-Oct-2024 | 8,350.00 | 8,400.00 | 8,275.00 | 8,275.00 | 6,012,600 | 0 |
| 14-Oct-2024 | 8,425.00 | 8,450.00 | 8,300.00 | 8,325.00 | 4,573,200 | 0 |
| 11-Oct-2024 | 8,275.00 | 8,450.00 | 8,275.00 | 8,400.00 | 3,920,700 | 0 |
| 10-Oct-2024 | 8,350.00 | 8,425.00 | 8,250.00 | 8,250.00 | 6,439,300 | 0 |
| 09-Oct-2024 | 8,525.00 | 8,525.00 | 8,325.00 | 8,350.00 | 7,856,700 | 0 |
| 08-Oct-2024 | 8,800.00 | 8,825.00 | 8,500.00 | 8,525.00 | 10,438,900 | 0 |
| 07-Oct-2024 | 8,775.00 | 8,900.00 | 8,750.00 | 8,775.00 | 6,256,200 | 0 |
| 04-Oct-2024 | 8,850.00 | 8,875.00 | 8,725.00 | 8,825.00 | 2,937,000 | 0 |
| 03-Oct-2024 | 8,875.00 | 8,950.00 | 8,775.00 | 8,850.00 | 4,851,800 | 0 |
| 02-Oct-2024 | 8,850.00 | 9,000.00 | 8,675.00 | 8,825.00 | 11,404,200 | 0 |
| 01-Oct-2024 | 8,700.00 | 8,875.00 | 8,650.00 | 8,850.00 | 10,696,700 | 0 |
| 30-Sep-2024 | 8,550.00 | 8,950.00 | 8,450.00 | 8,650.00 | 25,425,800 | 0 |
| 27-Sep-2024 | 8,500.00 | 8,575.00 | 8,375.00 | 8,525.00 | 3,837,400 | 0 |
| 26-Sep-2024 | 8,500.00 | 8,500.00 | 8,375.00 | 8,475.00 | 5,896,700 | 0 |
| 25-Sep-2024 | 8,475.00 | 8,500.00 | 8,325.00 | 8,500.00 | 5,136,000 | 0 |
| 24-Sep-2024 | 8,350.00 | 8,400.00 | 8,250.00 | 8,400.00 | 6,800,300 | 0 |
| 23-Sep-2024 | 8,300.00 | 8,325.00 | 8,250.00 | 8,300.00 | 2,600,400 | 0 |
| 20-Sep-2024 | 8,325.00 | 8,325.00 | 8,225.00 | 8,225.00 | 5,995,200 | 0 |
| 19-Sep-2024 | 8,275.00 | 8,400.00 | 8,275.00 | 8,325.00 | 4,251,100 | 0 |
| 18-Sep-2024 | 8,275.00 | 8,325.00 | 8,175.00 | 8,325.00 | 4,421,500 | 0 |
| 17-Sep-2024 | 8,375.00 | 8,375.00 | 8,200.00 | 8,275.00 | 5,942,600 | 0 |
| 13-Sep-2024 | 8,425.00 | 8,425.00 | 8,300.00 | 8,375.00 | 3,696,600 | 0 |
| 12-Sep-2024 | 8,350.00 | 8,450.00 | 8,225.00 | 8,400.00 | 6,387,000 | 0 |
| 11-Sep-2024 | 8,575.00 | 8,600.00 | 8,350.00 | 8,350.00 | 5,395,200 | 0 |
| 10-Sep-2024 | 8,500.00 | 8,750.00 | 8,450.00 | 8,550.00 | 14,024,800 | 0 |