| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 22-Nov-2024 | 27,425.00 | 28,000.00 | 27,425.00 | 27,950.00 | 4,856,600 | 0 |
| 21-Nov-2024 | 26,700.00 | 27,900.00 | 26,700.00 | 27,375.00 | 5,154,500 | 0 |
| 20-Nov-2024 | 26,700.00 | 26,775.00 | 26,600.00 | 26,700.00 | 1,193,000 | 0 |
| 19-Nov-2024 | 26,850.00 | 26,900.00 | 26,525.00 | 26,800.00 | 1,827,600 | 0 |
| 18-Nov-2024 | 26,500.00 | 26,975.00 | 26,500.00 | 26,850.00 | 3,255,700 | 0 |
| 15-Nov-2024 | 26,300.00 | 26,550.00 | 26,300.00 | 26,500.00 | 2,175,500 | 0 |
| 14-Nov-2024 | 26,325.00 | 26,400.00 | 26,200.00 | 26,300.00 | 2,185,100 | 0 |
| 13-Nov-2024 | 26,500.00 | 26,575.00 | 25,975.00 | 26,200.00 | 2,726,900 | 0 |
| 12-Nov-2024 | 25,150.00 | 25,850.00 | 25,125.00 | 25,700.00 | 1,657,700 | 0 |
| 11-Nov-2024 | 25,200.00 | 25,400.00 | 25,125.00 | 25,150.00 | 773,600 | 0 |
| 08-Nov-2024 | 25,425.00 | 25,475.00 | 25,225.00 | 25,250.00 | 830,500 | 0 |
| 07-Nov-2024 | 25,250.00 | 25,425.00 | 25,025.00 | 25,425.00 | 916,900 | 0 |
| 06-Nov-2024 | 25,500.00 | 25,500.00 | 25,125.00 | 25,250.00 | 1,119,800 | 0 |
| 05-Nov-2024 | 25,150.00 | 25,425.00 | 25,150.00 | 25,375.00 | 770,500 | 0 |
| 04-Nov-2024 | 25,500.00 | 25,500.00 | 25,100.00 | 25,125.00 | 622,400 | 0 |
| 01-Nov-2024 | 25,075.00 | 25,500.00 | 25,075.00 | 25,500.00 | 1,298,000 | 0 |
| 31-Oct-2024 | 25,150.00 | 25,475.00 | 25,075.00 | 25,075.00 | 2,220,200 | 0 |
| 30-Oct-2024 | 25,450.00 | 25,450.00 | 25,000.00 | 25,150.00 | 1,243,800 | 0 |
| 29-Oct-2024 | 25,525.00 | 25,525.00 | 25,275.00 | 25,450.00 | 532,400 | 0 |
| 28-Oct-2024 | 25,500.00 | 25,550.00 | 25,200.00 | 25,525.00 | 1,217,000 | 0 |
| 25-Oct-2024 | 25,700.00 | 25,700.00 | 25,500.00 | 25,525.00 | 1,081,200 | 0 |
| 24-Oct-2024 | 25,700.00 | 25,800.00 | 25,675.00 | 25,675.00 | 517,400 | 0 |
| 23-Oct-2024 | 25,925.00 | 25,925.00 | 25,650.00 | 25,675.00 | 1,536,100 | 0 |
| 22-Oct-2024 | 25,900.00 | 25,925.00 | 25,850.00 | 25,925.00 | 871,200 | 0 |
| 21-Oct-2024 | 26,000.00 | 26,000.00 | 25,875.00 | 25,875.00 | 671,700 | 0 |
| 18-Oct-2024 | 25,950.00 | 26,050.00 | 25,925.00 | 25,925.00 | 508,600 | 0 |
| 17-Oct-2024 | 25,900.00 | 26,125.00 | 25,900.00 | 25,950.00 | 838,300 | 0 |
| 16-Oct-2024 | 26,325.00 | 26,325.00 | 25,850.00 | 25,850.00 | 2,334,900 | 0 |
| 15-Oct-2024 | 25,950.00 | 26,300.00 | 25,875.00 | 26,150.00 | 1,248,300 | 0 |
| 14-Oct-2024 | 25,975.00 | 26,000.00 | 25,850.00 | 25,950.00 | 573,800 | 0 |
| 11-Oct-2024 | 26,125.00 | 26,125.00 | 25,925.00 | 25,925.00 | 665,000 | 0 |
| 10-Oct-2024 | 26,050.00 | 26,125.00 | 25,850.00 | 26,025.00 | 857,400 | 0 |
| 09-Oct-2024 | 26,050.00 | 26,050.00 | 25,900.00 | 26,050.00 | 1,072,300 | 0 |
| 08-Oct-2024 | 26,400.00 | 26,550.00 | 26,050.00 | 26,050.00 | 1,439,500 | 0 |
| 07-Oct-2024 | 26,400.00 | 26,650.00 | 26,150.00 | 26,325.00 | 1,790,500 | 0 |
| 04-Oct-2024 | 26,100.00 | 26,150.00 | 25,950.00 | 25,975.00 | 704,700 | 0 |
| 03-Oct-2024 | 26,075.00 | 26,175.00 | 25,950.00 | 26,100.00 | 827,100 | 0 |
| 02-Oct-2024 | 26,350.00 | 26,350.00 | 26,000.00 | 26,025.00 | 1,625,400 | 0 |
| 01-Oct-2024 | 26,450.00 | 26,450.00 | 26,025.00 | 26,350.00 | 1,321,400 | 0 |
| 30-Sep-2024 | 26,500.00 | 26,675.00 | 26,050.00 | 26,475.00 | 1,689,000 | 0 |
| 27-Sep-2024 | 26,500.00 | 26,550.00 | 25,850.00 | 26,500.00 | 2,047,400 | 0 |
| 26-Sep-2024 | 26,600.00 | 26,700.00 | 26,300.00 | 26,500.00 | 1,414,900 | 0 |
| 25-Sep-2024 | 26,900.00 | 27,075.00 | 26,500.00 | 26,525.00 | 2,864,200 | 0 |
| 24-Sep-2024 | 26,250.00 | 26,925.00 | 26,250.00 | 26,900.00 | 3,048,500 | 0 |
| 23-Sep-2024 | 26,000.00 | 26,225.00 | 26,000.00 | 26,175.00 | 2,831,400 | 0 |
| 20-Sep-2024 | 26,000.00 | 26,075.00 | 25,850.00 | 25,900.00 | 1,742,900 | 0 |
| 19-Sep-2024 | 25,925.00 | 26,125.00 | 25,900.00 | 26,000.00 | 1,246,700 | 0 |
| 18-Sep-2024 | 25,975.00 | 26,150.00 | 25,900.00 | 25,925.00 | 886,200 | 0 |
| 17-Sep-2024 | 26,200.00 | 26,225.00 | 25,800.00 | 25,850.00 | 2,332,800 | 0 |
| 13-Sep-2024 | 26,375.00 | 26,375.00 | 26,125.00 | 26,200.00 | 850,600 | 0 |
| 12-Sep-2024 | 26,000.00 | 26,550.00 | 26,000.00 | 26,375.00 | 2,487,100 | 0 |
| 11-Sep-2024 | 26,025.00 | 26,100.00 | 25,975.00 | 26,000.00 | 1,520,000 | 0 |
| 10-Sep-2024 | 26,100.00 | 26,225.00 | 26,000.00 | 26,100.00 | 2,918,600 | 0 |