| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 22,050.00 | 22,300.00 | 22,050.00 | 22,275.00 | 2,018,600 | 0 |
| 05-May-2025 | 21,975.00 | 22,050.00 | 21,900.00 | 22,050.00 | 1,268,000 | 0 |
| 02-May-2025 | 22,000.00 | 22,000.00 | 21,875.00 | 21,950.00 | 1,423,800 | 0 |
| 30-Apr-2025 | 22,100.00 | 22,100.00 | 21,950.00 | 22,000.00 | 1,870,400 | 0 |
| 29-Apr-2025 | 22,100.00 | 22,150.00 | 22,000.00 | 22,050.00 | 1,698,900 | 0 |
| 28-Apr-2025 | 22,175.00 | 22,300.00 | 22,000.00 | 22,075.00 | 1,644,000 | 0 |
| 25-Apr-2025 | 22,225.00 | 22,225.00 | 21,950.00 | 22,100.00 | 2,714,200 | 0 |
| 24-Apr-2025 | 22,325.00 | 22,450.00 | 22,050.00 | 22,050.00 | 2,916,400 | 0 |
| 23-Apr-2025 | 22,450.00 | 22,600.00 | 22,275.00 | 22,300.00 | 3,329,300 | 0 |
| 22-Apr-2025 | 22,050.00 | 22,350.00 | 22,025.00 | 22,325.00 | 2,911,500 | 0 |
| 21-Apr-2025 | 22,600.00 | 22,650.00 | 22,175.00 | 22,175.00 | 6,782,300 | 0 |
| 17-Apr-2025 | 24,650.00 | 24,800.00 | 24,500.00 | 24,800.00 | 5,325,400 | 0 |
| 16-Apr-2025 | 24,725.00 | 25,000.00 | 24,425.00 | 24,600.00 | 3,318,400 | 0 |
| 15-Apr-2025 | 24,900.00 | 25,175.00 | 24,625.00 | 24,700.00 | 4,223,600 | 0 |
| 14-Apr-2025 | 23,700.00 | 24,850.00 | 23,675.00 | 24,800.00 | 4,473,900 | 0 |
| 11-Apr-2025 | 23,275.00 | 23,500.00 | 23,150.00 | 23,400.00 | 1,245,500 | 0 |
| 10-Apr-2025 | 23,300.00 | 23,600.00 | 23,075.00 | 23,275.00 | 3,388,300 | 0 |
| 09-Apr-2025 | 21,900.00 | 22,850.00 | 21,850.00 | 22,775.00 | 3,290,600 | 0 |
| 08-Apr-2025 | 22,000.00 | 22,275.00 | 21,400.00 | 21,825.00 | 3,073,300 | 0 |
| 27-Mar-2025 | 22,950.00 | 23,075.00 | 22,750.00 | 22,950.00 | 1,181,800 | 0 |
| 26-Mar-2025 | 22,500.00 | 23,050.00 | 22,450.00 | 22,950.00 | 1,743,400 | 0 |
| 25-Mar-2025 | 21,900.00 | 22,475.00 | 21,900.00 | 22,450.00 | 966,900 | 0 |
| 24-Mar-2025 | 22,475.00 | 22,550.00 | 21,400.00 | 21,875.00 | 1,593,900 | 0 |
| 21-Mar-2025 | 23,000.00 | 23,100.00 | 22,475.00 | 22,475.00 | 1,740,200 | 0 |
| 20-Mar-2025 | 22,750.00 | 23,200.00 | 22,725.00 | 22,900.00 | 586,600 | 0 |
| 19-Mar-2025 | 22,500.00 | 22,800.00 | 22,400.00 | 22,650.00 | 822,100 | 0 |
| 18-Mar-2025 | 22,925.00 | 23,100.00 | 22,350.00 | 22,500.00 | 1,516,000 | 0 |
| 17-Mar-2025 | 23,125.00 | 23,175.00 | 22,900.00 | 22,925.00 | 1,119,500 | 0 |
| 14-Mar-2025 | 23,250.00 | 23,325.00 | 23,050.00 | 23,125.00 | 473,200 | 0 |
| 13-Mar-2025 | 23,300.00 | 23,400.00 | 23,025.00 | 23,400.00 | 1,342,600 | 0 |
| 12-Mar-2025 | 23,725.00 | 23,725.00 | 23,200.00 | 23,275.00 | 1,057,100 | 0 |
| 11-Mar-2025 | 23,650.00 | 23,900.00 | 23,100.00 | 23,900.00 | 1,112,100 | 0 |
| 10-Mar-2025 | 23,800.00 | 23,850.00 | 23,275.00 | 23,850.00 | 1,178,200 | 0 |
| 07-Mar-2025 | 23,525.00 | 23,775.00 | 23,350.00 | 23,700.00 | 913,500 | 0 |
| 06-Mar-2025 | 23,375.00 | 23,700.00 | 23,325.00 | 23,500.00 | 1,027,300 | 0 |
| 05-Mar-2025 | 23,125.00 | 23,425.00 | 23,075.00 | 23,225.00 | 1,186,700 | 0 |
| 04-Mar-2025 | 24,000.00 | 24,100.00 | 23,000.00 | 23,075.00 | 1,785,400 | 0 |
| 03-Mar-2025 | 23,725.00 | 24,250.00 | 23,725.00 | 24,025.00 | 727,100 | 0 |
| 28-Feb-2025 | 24,825.00 | 24,825.00 | 23,600.00 | 23,700.00 | 2,066,100 | 0 |
| 27-Feb-2025 | 24,700.00 | 25,475.00 | 24,650.00 | 24,825.00 | 973,900 | 0 |
| 26-Feb-2025 | 24,775.00 | 25,000.00 | 24,400.00 | 24,675.00 | 691,600 | 0 |
| 25-Feb-2025 | 25,175.00 | 25,250.00 | 24,700.00 | 24,825.00 | 990,000 | 0 |
| 24-Feb-2025 | 25,275.00 | 25,325.00 | 25,100.00 | 25,200.00 | 379,700 | 0 |
| 21-Feb-2025 | 25,250.00 | 25,400.00 | 25,100.00 | 25,275.00 | 468,400 | 0 |
| 20-Feb-2025 | 25,700.00 | 25,725.00 | 25,200.00 | 25,225.00 | 644,900 | 0 |
| 19-Feb-2025 | 25,775.00 | 25,975.00 | 25,575.00 | 25,700.00 | 728,200 | 0 |
| 18-Feb-2025 | 25,725.00 | 25,975.00 | 25,675.00 | 25,775.00 | 352,400 | 0 |
| 17-Feb-2025 | 25,600.00 | 25,725.00 | 25,375.00 | 25,725.00 | 533,100 | 0 |
| 14-Feb-2025 | 25,375.00 | 25,600.00 | 25,375.00 | 25,600.00 | 453,200 | 0 |
| 13-Feb-2025 | 25,350.00 | 25,425.00 | 25,100.00 | 25,425.00 | 344,100 | 0 |
| 12-Feb-2025 | 25,700.00 | 25,700.00 | 25,025.00 | 25,350.00 | 619,300 | 0 |
| 11-Feb-2025 | 25,200.00 | 25,325.00 | 25,050.00 | 25,075.00 | 660,800 | 0 |
| 10-Feb-2025 | 25,825.00 | 25,825.00 | 25,200.00 | 25,200.00 | 417,400 | 0 |
| 07-Feb-2025 | 25,475.00 | 25,975.00 | 25,075.00 | 25,675.00 | 691,800 | 0 |
| 06-Feb-2025 | 26,050.00 | 26,050.00 | 25,300.00 | 25,450.00 | 925,900 | 0 |
| 05-Feb-2025 | 26,500.00 | 26,500.00 | 25,850.00 | 26,050.00 | 583,900 | 0 |
| 04-Feb-2025 | 26,075.00 | 26,150.00 | 25,825.00 | 25,875.00 | 376,800 | 0 |
| 03-Feb-2025 | 25,875.00 | 26,075.00 | 25,675.00 | 26,075.00 | 709,200 | 0 |
| 31-Jan-2025 | 25,900.00 | 25,900.00 | 25,550.00 | 25,875.00 | 683,500 | 0 |
| 30-Jan-2025 | 26,300.00 | 26,300.00 | 25,800.00 | 25,900.00 | 683,300 | 0 |
| 24-Jan-2025 | 26,400.00 | 26,500.00 | 26,300.00 | 26,325.00 | 426,400 | 0 |
| 23-Jan-2025 | 26,425.00 | 26,625.00 | 26,325.00 | 26,400.00 | 826,200 | 0 |
| 22-Jan-2025 | 26,150.00 | 26,575.00 | 26,125.00 | 26,425.00 | 1,068,000 | 0 |
| 21-Jan-2025 | 26,025.00 | 26,300.00 | 25,950.00 | 26,125.00 | 689,600 | 0 |
| 20-Jan-2025 | 26,150.00 | 26,375.00 | 25,800.00 | 25,900.00 | 611,500 | 0 |
| 17-Jan-2025 | 26,000.00 | 26,150.00 | 25,925.00 | 26,100.00 | 538,900 | 0 |
| 16-Jan-2025 | 25,875.00 | 26,175.00 | 25,750.00 | 26,000.00 | 676,500 | 0 |
| 15-Jan-2025 | 25,400.00 | 25,750.00 | 25,400.00 | 25,750.00 | 532,800 | 0 |
| 14-Jan-2025 | 25,700.00 | 25,825.00 | 25,300.00 | 25,400.00 | 735,000 | 0 |
| 13-Jan-2025 | 25,375.00 | 25,475.00 | 24,975.00 | 25,225.00 | 1,550,600 | 0 |
| 10-Jan-2025 | 25,300.00 | 25,450.00 | 25,125.00 | 25,275.00 | 798,900 | 0 |
| 09-Jan-2025 | 25,425.00 | 25,500.00 | 25,275.00 | 25,300.00 | 594,700 | 0 |
| 08-Jan-2025 | 25,800.00 | 25,825.00 | 25,375.00 | 25,375.00 | 836,400 | 0 |
| 07-Jan-2025 | 25,800.00 | 25,950.00 | 25,575.00 | 25,800.00 | 526,200 | 0 |
| 06-Jan-2025 | 26,300.00 | 26,350.00 | 25,800.00 | 25,800.00 | 981,400 | 0 |
| 03-Jan-2025 | 26,175.00 | 26,500.00 | 26,050.00 | 26,300.00 | 453,800 | 0 |
| 02-Jan-2025 | 26,525.00 | 26,725.00 | 26,175.00 | 26,175.00 | 894,700 | 0 |
| 30-Dec-2024 | 25,850.00 | 26,700.00 | 25,600.00 | 26,700.00 | 1,317,600 | 0 |
| 27-Dec-2024 | 25,400.00 | 25,950.00 | 25,400.00 | 25,850.00 | 571,200 | 0 |
| 24-Dec-2024 | 25,600.00 | 25,600.00 | 25,300.00 | 25,300.00 | 981,100 | 0 |
| 23-Dec-2024 | 25,625.00 | 25,775.00 | 25,300.00 | 25,650.00 | 1,456,000 | 0 |
| 20-Dec-2024 | 26,325.00 | 26,600.00 | 25,500.00 | 25,525.00 | 1,888,500 | 0 |
| 19-Dec-2024 | 27,075.00 | 27,075.00 | 26,325.00 | 26,325.00 | 1,383,000 | 0 |
| 18-Dec-2024 | 27,250.00 | 27,475.00 | 26,900.00 | 27,150.00 | 667,200 | 0 |
| 17-Dec-2024 | 27,750.00 | 27,750.00 | 27,050.00 | 27,250.00 | 1,186,600 | 0 |
| 16-Dec-2024 | 27,800.00 | 27,825.00 | 27,350.00 | 27,750.00 | 908,800 | 0 |
| 13-Dec-2024 | 28,025.00 | 28,200.00 | 27,725.00 | 27,850.00 | 687,700 | 0 |
| 12-Dec-2024 | 28,200.00 | 28,375.00 | 27,800.00 | 28,025.00 | 1,132,700 | 0 |
| 11-Dec-2024 | 27,875.00 | 28,650.00 | 27,875.00 | 28,200.00 | 4,022,500 | 0 |
| 10-Dec-2024 | 27,850.00 | 27,900.00 | 27,700.00 | 27,875.00 | 1,045,200 | 0 |
| 09-Dec-2024 | 27,700.00 | 27,900.00 | 27,500.00 | 27,850.00 | 1,043,800 | 0 |
| 06-Dec-2024 | 27,450.00 | 27,825.00 | 27,375.00 | 27,700.00 | 1,861,800 | 0 |
| 05-Dec-2024 | 27,500.00 | 27,600.00 | 27,125.00 | 27,450.00 | 882,600 | 0 |
| 04-Dec-2024 | 27,200.00 | 27,675.00 | 27,200.00 | 27,500.00 | 1,310,900 | 0 |
| 03-Dec-2024 | 26,900.00 | 27,225.00 | 26,900.00 | 27,100.00 | 1,664,700 | 0 |
| 02-Dec-2024 | 26,650.00 | 27,350.00 | 26,650.00 | 26,900.00 | 1,315,000 | 0 |
| 29-Nov-2024 | 27,300.00 | 27,300.00 | 26,625.00 | 26,650.00 | 2,146,000 | 0 |
| 28-Nov-2024 | 27,450.00 | 27,500.00 | 27,200.00 | 27,300.00 | 929,700 | 0 |
| 26-Nov-2024 | 27,625.00 | 27,850.00 | 27,400.00 | 27,425.00 | 1,507,600 | 0 |
| 25-Nov-2024 | 27,950.00 | 27,950.00 | 27,325.00 | 27,600.00 | 2,875,200 | 0 |