| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 5,150.00 | 5,200.00 | 5,050.00 | 5,050.00 | 4,119,500 | 0 |
| 05-May-2025 | 5,275.00 | 5,300.00 | 5,025.00 | 5,150.00 | 5,042,800 | 0 |
| 02-May-2025 | 5,275.00 | 5,350.00 | 5,225.00 | 5,250.00 | 2,661,100 | 0 |
| 30-Apr-2025 | 5,375.00 | 5,500.00 | 5,325.00 | 5,350.00 | 3,297,500 | 0 |
| 29-Apr-2025 | 5,425.00 | 5,500.00 | 5,325.00 | 5,350.00 | 2,815,100 | 0 |
| 28-Apr-2025 | 5,475.00 | 5,475.00 | 5,325.00 | 5,400.00 | 2,211,000 | 0 |
| 25-Apr-2025 | 5,300.00 | 5,450.00 | 5,200.00 | 5,400.00 | 3,144,400 | 0 |
| 24-Apr-2025 | 5,350.00 | 5,400.00 | 5,175.00 | 5,250.00 | 2,027,400 | 0 |
| 23-Apr-2025 | 5,375.00 | 5,425.00 | 5,300.00 | 5,300.00 | 2,529,000 | 0 |
| 22-Apr-2025 | 5,175.00 | 5,375.00 | 5,075.00 | 5,325.00 | 3,520,400 | 0 |
| 21-Apr-2025 | 5,350.00 | 5,350.00 | 5,100.00 | 5,175.00 | 1,810,400 | 0 |
| 17-Apr-2025 | 5,275.00 | 5,425.00 | 5,250.00 | 5,325.00 | 2,465,500 | 0 |
| 16-Apr-2025 | 5,600.00 | 5,625.00 | 5,250.00 | 5,275.00 | 4,119,900 | 0 |
| 15-Apr-2025 | 5,275.00 | 5,625.00 | 5,275.00 | 5,600.00 | 6,731,100 | 0 |
| 14-Apr-2025 | 4,850.00 | 5,175.00 | 4,850.00 | 5,100.00 | 2,881,400 | 0 |
| 11-Apr-2025 | 4,900.00 | 4,900.00 | 4,810.00 | 4,830.00 | 1,401,000 | 0 |
| 10-Apr-2025 | 5,000.00 | 5,100.00 | 4,900.00 | 5,025.00 | 3,637,400 | 0 |
| 09-Apr-2025 | 4,490.00 | 4,930.00 | 4,470.00 | 4,860.00 | 6,895,800 | 0 |
| 08-Apr-2025 | 4,840.00 | 4,840.00 | 4,520.00 | 4,540.00 | 3,528,200 | 0 |
| 27-Mar-2025 | 5,150.00 | 5,350.00 | 5,150.00 | 5,200.00 | 4,212,000 | 0 |
| 26-Mar-2025 | 4,850.00 | 5,200.00 | 4,850.00 | 5,150.00 | 5,917,500 | 0 |
| 25-Mar-2025 | 4,620.00 | 4,890.00 | 4,620.00 | 4,800.00 | 5,564,400 | 0 |
| 24-Mar-2025 | 4,550.00 | 4,720.00 | 4,520.00 | 4,620.00 | 6,449,000 | 0 |
| 21-Mar-2025 | 4,540.00 | 4,540.00 | 4,330.00 | 4,370.00 | 4,031,000 | 0 |
| 20-Mar-2025 | 4,600.00 | 4,600.00 | 4,450.00 | 4,530.00 | 2,274,300 | 0 |
| 19-Mar-2025 | 4,450.00 | 4,510.00 | 4,420.00 | 4,490.00 | 1,558,200 | 0 |
| 18-Mar-2025 | 4,640.00 | 4,640.00 | 4,290.00 | 4,460.00 | 3,369,700 | 0 |
| 17-Mar-2025 | 4,610.00 | 4,660.00 | 4,440.00 | 4,590.00 | 4,077,600 | 0 |
| 14-Mar-2025 | 4,830.00 | 4,830.00 | 4,570.00 | 4,590.00 | 1,859,300 | 0 |
| 13-Mar-2025 | 4,650.00 | 4,880.00 | 4,640.00 | 4,800.00 | 2,932,100 | 0 |
| 12-Mar-2025 | 4,650.00 | 4,730.00 | 4,590.00 | 4,670.00 | 3,473,000 | 0 |
| 11-Mar-2025 | 4,690.00 | 4,690.00 | 4,540.00 | 4,610.00 | 3,325,100 | 0 |
| 10-Mar-2025 | 4,610.00 | 4,780.00 | 4,610.00 | 4,730.00 | 3,997,900 | 0 |
| 07-Mar-2025 | 4,550.00 | 4,610.00 | 4,540.00 | 4,590.00 | 5,773,600 | 0 |
| 06-Mar-2025 | 4,530.00 | 4,640.00 | 4,530.00 | 4,550.00 | 4,249,400 | 0 |
| 05-Mar-2025 | 4,470.00 | 4,550.00 | 4,470.00 | 4,530.00 | 2,842,900 | 0 |
| 04-Mar-2025 | 4,560.00 | 4,560.00 | 4,410.00 | 4,470.00 | 5,736,800 | 0 |
| 03-Mar-2025 | 4,520.00 | 4,670.00 | 4,450.00 | 4,560.00 | 8,550,300 | 0 |
| 28-Feb-2025 | 4,740.00 | 4,740.00 | 4,500.00 | 4,500.00 | 6,171,100 | 0 |
| 27-Feb-2025 | 4,850.00 | 4,850.00 | 4,680.00 | 4,770.00 | 4,729,500 | 0 |
| 26-Feb-2025 | 4,830.00 | 4,890.00 | 4,800.00 | 4,850.00 | 4,033,800 | 0 |
| 25-Feb-2025 | 5,000.00 | 5,075.00 | 4,830.00 | 4,830.00 | 5,309,100 | 0 |
| 24-Feb-2025 | 5,125.00 | 5,125.00 | 4,980.00 | 5,000.00 | 2,380,900 | 0 |
| 21-Feb-2025 | 5,150.00 | 5,150.00 | 5,025.00 | 5,125.00 | 1,917,400 | 0 |
| 20-Feb-2025 | 5,325.00 | 5,325.00 | 5,075.00 | 5,150.00 | 3,152,600 | 0 |
| 19-Feb-2025 | 5,300.00 | 5,350.00 | 5,225.00 | 5,325.00 | 2,136,000 | 0 |
| 18-Feb-2025 | 5,300.00 | 5,375.00 | 5,250.00 | 5,325.00 | 2,969,100 | 0 |
| 17-Feb-2025 | 5,250.00 | 5,350.00 | 5,225.00 | 5,300.00 | 2,195,700 | 0 |
| 14-Feb-2025 | 5,300.00 | 5,325.00 | 5,100.00 | 5,250.00 | 2,550,200 | 0 |
| 13-Feb-2025 | 5,200.00 | 5,300.00 | 5,100.00 | 5,275.00 | 1,640,500 | 0 |
| 12-Feb-2025 | 5,275.00 | 5,350.00 | 5,100.00 | 5,175.00 | 4,341,900 | 0 |
| 11-Feb-2025 | 5,400.00 | 5,400.00 | 5,225.00 | 5,275.00 | 2,554,100 | 0 |
| 10-Feb-2025 | 5,600.00 | 5,600.00 | 5,325.00 | 5,400.00 | 2,181,500 | 0 |
| 07-Feb-2025 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 2,790,500 | 0 |
| 06-Feb-2025 | 5,625.00 | 5,625.00 | 5,500.00 | 5,575.00 | 2,482,200 | 0 |
| 05-Feb-2025 | 5,700.00 | 5,700.00 | 5,525.00 | 5,625.00 | 4,870,100 | 0 |
| 04-Feb-2025 | 5,750.00 | 5,875.00 | 5,650.00 | 5,725.00 | 2,323,500 | 0 |
| 03-Feb-2025 | 5,850.00 | 5,850.00 | 5,700.00 | 5,725.00 | 1,697,400 | 0 |
| 31-Jan-2025 | 5,875.00 | 5,925.00 | 5,800.00 | 5,875.00 | 2,673,000 | 0 |
| 30-Jan-2025 | 6,025.00 | 6,075.00 | 5,775.00 | 5,875.00 | 2,567,900 | 0 |
| 24-Jan-2025 | 6,125.00 | 6,150.00 | 6,050.00 | 6,050.00 | 493,700 | 0 |
| 23-Jan-2025 | 6,150.00 | 6,225.00 | 6,125.00 | 6,125.00 | 1,087,400 | 0 |
| 22-Jan-2025 | 6,200.00 | 6,250.00 | 6,125.00 | 6,125.00 | 1,347,900 | 0 |
| 21-Jan-2025 | 6,150.00 | 6,250.00 | 6,125.00 | 6,200.00 | 954,200 | 0 |
| 20-Jan-2025 | 6,075.00 | 6,225.00 | 6,025.00 | 6,100.00 | 1,462,900 | 0 |
| 17-Jan-2025 | 6,125.00 | 6,150.00 | 6,000.00 | 6,075.00 | 1,222,200 | 0 |
| 16-Jan-2025 | 6,175.00 | 6,250.00 | 6,100.00 | 6,125.00 | 1,174,400 | 0 |
| 15-Jan-2025 | 6,025.00 | 6,150.00 | 6,000.00 | 6,125.00 | 2,199,600 | 0 |
| 14-Jan-2025 | 6,100.00 | 6,175.00 | 6,025.00 | 6,025.00 | 1,242,600 | 0 |
| 13-Jan-2025 | 6,250.00 | 6,275.00 | 6,050.00 | 6,100.00 | 2,064,900 | 0 |
| 10-Jan-2025 | 6,450.00 | 6,475.00 | 6,275.00 | 6,300.00 | 1,084,800 | 0 |
| 09-Jan-2025 | 6,525.00 | 6,575.00 | 6,400.00 | 6,400.00 | 1,309,400 | 0 |
| 08-Jan-2025 | 6,775.00 | 6,775.00 | 6,500.00 | 6,525.00 | 1,562,100 | 0 |
| 07-Jan-2025 | 6,875.00 | 6,875.00 | 6,700.00 | 6,750.00 | 914,300 | 0 |
| 06-Jan-2025 | 7,100.00 | 7,100.00 | 6,800.00 | 6,875.00 | 1,456,700 | 0 |
| 03-Jan-2025 | 7,350.00 | 7,400.00 | 7,050.00 | 7,075.00 | 961,900 | 0 |
| 02-Jan-2025 | 7,400.00 | 7,425.00 | 7,225.00 | 7,350.00 | 503,800 | 0 |
| 30-Dec-2024 | 7,675.00 | 7,750.00 | 7,400.00 | 7,400.00 | 1,692,400 | 0 |
| 27-Dec-2024 | 7,575.00 | 7,700.00 | 7,500.00 | 7,600.00 | 1,715,600 | 0 |
| 24-Dec-2024 | 7,550.00 | 7,625.00 | 7,400.00 | 7,575.00 | 2,094,000 | 0 |
| 23-Dec-2024 | 7,400.00 | 7,525.00 | 7,400.00 | 7,500.00 | 940,700 | 0 |
| 20-Dec-2024 | 7,350.00 | 7,400.00 | 7,225.00 | 7,400.00 | 1,198,200 | 0 |
| 19-Dec-2024 | 7,325.00 | 7,350.00 | 7,175.00 | 7,350.00 | 1,100,200 | 0 |
| 18-Dec-2024 | 7,350.00 | 7,450.00 | 7,250.00 | 7,350.00 | 2,315,800 | 0 |
| 17-Dec-2024 | 7,350.00 | 7,400.00 | 7,175.00 | 7,350.00 | 2,108,000 | 0 |
| 16-Dec-2024 | 7,325.00 | 7,375.00 | 7,125.00 | 7,350.00 | 1,104,400 | 0 |
| 13-Dec-2024 | 7,300.00 | 7,350.00 | 7,150.00 | 7,350.00 | 621,200 | 0 |
| 12-Dec-2024 | 7,250.00 | 7,350.00 | 7,175.00 | 7,300.00 | 2,226,600 | 0 |
| 11-Dec-2024 | 7,075.00 | 7,250.00 | 7,075.00 | 7,200.00 | 1,172,200 | 0 |
| 10-Dec-2024 | 6,975.00 | 7,075.00 | 6,950.00 | 7,000.00 | 339,500 | 0 |
| 09-Dec-2024 | 6,900.00 | 7,075.00 | 6,900.00 | 6,975.00 | 1,045,600 | 0 |
| 06-Dec-2024 | 6,900.00 | 6,950.00 | 6,825.00 | 6,900.00 | 935,300 | 0 |
| 05-Dec-2024 | 7,000.00 | 7,000.00 | 6,825.00 | 6,900.00 | 1,225,300 | 0 |
| 04-Dec-2024 | 6,900.00 | 7,000.00 | 6,850.00 | 6,975.00 | 1,476,500 | 0 |
| 03-Dec-2024 | 6,850.00 | 6,950.00 | 6,775.00 | 6,900.00 | 1,000,900 | 0 |
| 02-Dec-2024 | 6,775.00 | 6,900.00 | 6,750.00 | 6,850.00 | 700,300 | 0 |
| 29-Nov-2024 | 6,900.00 | 6,900.00 | 6,850.00 | 6,850.00 | 288,400 | 0 |
| 28-Nov-2024 | 6,925.00 | 7,000.00 | 6,875.00 | 6,900.00 | 428,900 | 0 |
| 26-Nov-2024 | 6,925.00 | 6,975.00 | 6,825.00 | 6,875.00 | 318,300 | 0 |
| 25-Nov-2024 | 7,000.00 | 7,000.00 | 6,825.00 | 6,825.00 | 930,700 | 0 |