| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 6,050.00 | 6,050.00 | 5,950.00 | 5,975.00 | 1,100,700 | 0 |
| 05-May-2025 | 6,000.00 | 6,075.00 | 6,000.00 | 6,050.00 | 844,800 | 0 |
| 02-May-2025 | 5,950.00 | 6,050.00 | 5,950.00 | 6,000.00 | 957,000 | 0 |
| 30-Apr-2025 | 6,025.00 | 6,025.00 | 5,900.00 | 5,950.00 | 808,800 | 0 |
| 29-Apr-2025 | 6,000.00 | 6,075.00 | 5,950.00 | 6,025.00 | 889,700 | 0 |
| 28-Apr-2025 | 5,875.00 | 5,975.00 | 5,875.00 | 5,950.00 | 854,400 | 0 |
| 25-Apr-2025 | 5,850.00 | 5,925.00 | 5,800.00 | 5,850.00 | 584,100 | 0 |
| 24-Apr-2025 | 5,775.00 | 5,875.00 | 5,775.00 | 5,800.00 | 550,300 | 0 |
| 23-Apr-2025 | 5,700.00 | 5,800.00 | 5,675.00 | 5,750.00 | 745,100 | 0 |
| 22-Apr-2025 | 5,625.00 | 5,675.00 | 5,575.00 | 5,675.00 | 517,500 | 0 |
| 21-Apr-2025 | 5,700.00 | 5,750.00 | 5,625.00 | 5,625.00 | 439,400 | 0 |
| 17-Apr-2025 | 5,625.00 | 5,725.00 | 5,625.00 | 5,700.00 | 185,700 | 0 |
| 16-Apr-2025 | 5,700.00 | 5,750.00 | 5,575.00 | 5,625.00 | 488,300 | 0 |
| 15-Apr-2025 | 5,650.00 | 5,750.00 | 5,625.00 | 5,625.00 | 653,300 | 0 |
| 14-Apr-2025 | 5,475.00 | 5,650.00 | 5,475.00 | 5,650.00 | 704,300 | 0 |
| 11-Apr-2025 | 5,450.00 | 5,500.00 | 5,350.00 | 5,475.00 | 401,100 | 0 |
| 10-Apr-2025 | 5,400.00 | 5,500.00 | 5,375.00 | 5,450.00 | 1,272,700 | 0 |
| 09-Apr-2025 | 5,225.00 | 5,375.00 | 5,200.00 | 5,275.00 | 683,000 | 0 |
| 08-Apr-2025 | 5,375.00 | 5,475.00 | 5,200.00 | 5,225.00 | 1,644,300 | 0 |
| 27-Mar-2025 | 5,675.00 | 5,675.00 | 5,575.00 | 5,600.00 | 212,200 | 0 |
| 26-Mar-2025 | 5,500.00 | 5,700.00 | 5,450.00 | 5,675.00 | 306,000 | 0 |
| 25-Mar-2025 | 5,475.00 | 5,500.00 | 5,400.00 | 5,425.00 | 340,000 | 0 |
| 24-Mar-2025 | 5,550.00 | 5,550.00 | 5,400.00 | 5,475.00 | 443,700 | 0 |
| 21-Mar-2025 | 5,675.00 | 5,675.00 | 5,475.00 | 5,550.00 | 679,800 | 0 |
| 20-Mar-2025 | 5,650.00 | 5,675.00 | 5,600.00 | 5,600.00 | 243,700 | 0 |
| 19-Mar-2025 | 5,625.00 | 5,675.00 | 5,575.00 | 5,625.00 | 309,500 | 0 |
| 18-Mar-2025 | 5,850.00 | 5,875.00 | 5,475.00 | 5,625.00 | 889,900 | 0 |
| 17-Mar-2025 | 5,800.00 | 5,850.00 | 5,725.00 | 5,850.00 | 612,200 | 0 |
| 14-Mar-2025 | 5,750.00 | 5,775.00 | 5,675.00 | 5,775.00 | 279,100 | 0 |
| 13-Mar-2025 | 5,775.00 | 5,800.00 | 5,675.00 | 5,675.00 | 145,900 | 0 |
| 12-Mar-2025 | 6,000.00 | 6,000.00 | 5,575.00 | 5,775.00 | 671,100 | 0 |
| 11-Mar-2025 | 5,725.00 | 5,825.00 | 5,650.00 | 5,825.00 | 454,100 | 0 |
| 10-Mar-2025 | 5,825.00 | 5,850.00 | 5,675.00 | 5,750.00 | 339,400 | 0 |
| 07-Mar-2025 | 5,825.00 | 5,875.00 | 5,725.00 | 5,800.00 | 469,300 | 0 |
| 06-Mar-2025 | 5,725.00 | 5,850.00 | 5,700.00 | 5,825.00 | 794,500 | 0 |
| 05-Mar-2025 | 5,500.00 | 5,725.00 | 5,500.00 | 5,700.00 | 805,700 | 0 |
| 04-Mar-2025 | 5,600.00 | 5,600.00 | 5,475.00 | 5,525.00 | 493,300 | 0 |
| 03-Mar-2025 | 5,400.00 | 5,600.00 | 5,400.00 | 5,575.00 | 1,268,300 | 0 |
| 28-Feb-2025 | 5,725.00 | 5,725.00 | 5,400.00 | 5,400.00 | 857,500 | 0 |
| 27-Feb-2025 | 5,825.00 | 5,825.00 | 5,600.00 | 5,725.00 | 411,900 | 0 |
| 26-Feb-2025 | 5,900.00 | 5,900.00 | 5,700.00 | 5,825.00 | 484,100 | 0 |
| 25-Feb-2025 | 6,000.00 | 6,000.00 | 5,700.00 | 5,750.00 | 484,900 | 0 |
| 24-Feb-2025 | 5,900.00 | 6,000.00 | 5,850.00 | 5,900.00 | 438,500 | 0 |
| 21-Feb-2025 | 6,075.00 | 6,100.00 | 5,875.00 | 5,900.00 | 349,500 | 0 |
| 20-Feb-2025 | 5,925.00 | 5,975.00 | 5,850.00 | 5,950.00 | 341,400 | 0 |
| 19-Feb-2025 | 5,850.00 | 5,925.00 | 5,800.00 | 5,925.00 | 413,800 | 0 |
| 18-Feb-2025 | 5,850.00 | 5,850.00 | 5,775.00 | 5,850.00 | 190,500 | 0 |
| 17-Feb-2025 | 5,775.00 | 5,850.00 | 5,650.00 | 5,800.00 | 396,400 | 0 |
| 14-Feb-2025 | 5,600.00 | 5,775.00 | 5,600.00 | 5,775.00 | 516,200 | 0 |
| 13-Feb-2025 | 5,625.00 | 5,625.00 | 5,575.00 | 5,600.00 | 104,200 | 0 |
| 12-Feb-2025 | 5,600.00 | 5,625.00 | 5,575.00 | 5,600.00 | 277,400 | 0 |
| 11-Feb-2025 | 5,625.00 | 5,650.00 | 5,550.00 | 5,600.00 | 237,500 | 0 |
| 10-Feb-2025 | 5,675.00 | 5,700.00 | 5,600.00 | 5,600.00 | 307,900 | 0 |
| 07-Feb-2025 | 5,700.00 | 5,700.00 | 5,625.00 | 5,675.00 | 253,100 | 0 |
| 06-Feb-2025 | 5,775.00 | 5,775.00 | 5,625.00 | 5,675.00 | 584,600 | 0 |
| 05-Feb-2025 | 5,825.00 | 5,875.00 | 5,775.00 | 5,775.00 | 410,700 | 0 |
| 04-Feb-2025 | 5,850.00 | 5,900.00 | 5,800.00 | 5,825.00 | 601,200 | 0 |
| 03-Feb-2025 | 5,875.00 | 5,875.00 | 5,800.00 | 5,850.00 | 261,600 | 0 |
| 31-Jan-2025 | 5,900.00 | 5,900.00 | 5,850.00 | 5,875.00 | 201,900 | 0 |
| 30-Jan-2025 | 5,925.00 | 5,925.00 | 5,800.00 | 5,900.00 | 406,700 | 0 |
| 24-Jan-2025 | 6,000.00 | 6,000.00 | 5,925.00 | 5,925.00 | 158,700 | 0 |
| 23-Jan-2025 | 5,950.00 | 6,025.00 | 5,950.00 | 6,000.00 | 97,600 | 0 |
| 22-Jan-2025 | 5,925.00 | 5,975.00 | 5,925.00 | 5,975.00 | 196,500 | 0 |
| 21-Jan-2025 | 5,925.00 | 6,000.00 | 5,925.00 | 5,925.00 | 173,400 | 0 |
| 20-Jan-2025 | 6,025.00 | 6,075.00 | 5,950.00 | 5,950.00 | 267,700 | 0 |
| 17-Jan-2025 | 5,975.00 | 6,000.00 | 5,900.00 | 6,000.00 | 213,400 | 0 |
| 16-Jan-2025 | 6,000.00 | 6,025.00 | 5,950.00 | 5,975.00 | 300,300 | 0 |
| 15-Jan-2025 | 5,925.00 | 6,025.00 | 5,925.00 | 6,000.00 | 185,000 | 0 |
| 14-Jan-2025 | 6,025.00 | 6,025.00 | 5,900.00 | 5,925.00 | 304,100 | 0 |
| 13-Jan-2025 | 5,925.00 | 6,050.00 | 5,900.00 | 6,025.00 | 374,300 | 0 |
| 10-Jan-2025 | 5,975.00 | 5,975.00 | 5,900.00 | 5,925.00 | 267,400 | 0 |
| 09-Jan-2025 | 6,025.00 | 6,025.00 | 5,975.00 | 5,975.00 | 122,400 | 0 |
| 08-Jan-2025 | 6,075.00 | 6,075.00 | 5,975.00 | 6,025.00 | 362,000 | 0 |
| 07-Jan-2025 | 6,100.00 | 6,125.00 | 6,000.00 | 6,075.00 | 134,500 | 0 |
| 06-Jan-2025 | 6,175.00 | 6,175.00 | 6,050.00 | 6,100.00 | 229,700 | 0 |
| 03-Jan-2025 | 6,150.00 | 6,200.00 | 6,075.00 | 6,175.00 | 275,200 | 0 |
| 02-Jan-2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,150.00 | 169,300 | 0 |
| 30-Dec-2024 | 6,150.00 | 6,200.00 | 6,025.00 | 6,200.00 | 523,400 | 0 |
| 27-Dec-2024 | 5,825.00 | 6,150.00 | 5,825.00 | 6,150.00 | 555,600 | 0 |
| 24-Dec-2024 | 5,875.00 | 5,875.00 | 5,825.00 | 5,825.00 | 161,500 | 0 |
| 23-Dec-2024 | 5,850.00 | 5,900.00 | 5,800.00 | 5,825.00 | 293,700 | 0 |
| 20-Dec-2024 | 5,900.00 | 5,900.00 | 5,800.00 | 5,825.00 | 411,100 | 0 |
| 19-Dec-2024 | 6,050.00 | 6,050.00 | 5,800.00 | 5,900.00 | 924,800 | 0 |
| 18-Dec-2024 | 6,150.00 | 6,150.00 | 6,000.00 | 6,075.00 | 423,200 | 0 |
| 17-Dec-2024 | 6,150.00 | 6,175.00 | 6,125.00 | 6,150.00 | 331,200 | 0 |
| 16-Dec-2024 | 6,200.00 | 6,225.00 | 6,150.00 | 6,150.00 | 380,900 | 0 |
| 13-Dec-2024 | 6,250.00 | 6,250.00 | 6,200.00 | 6,200.00 | 211,000 | 0 |
| 12-Dec-2024 | 6,250.00 | 6,250.00 | 6,200.00 | 6,250.00 | 270,100 | 0 |
| 11-Dec-2024 | 6,275.00 | 6,300.00 | 6,225.00 | 6,250.00 | 862,800 | 0 |
| 10-Dec-2024 | 6,200.00 | 6,275.00 | 6,200.00 | 6,275.00 | 287,800 | 0 |
| 09-Dec-2024 | 6,225.00 | 6,300.00 | 6,175.00 | 6,200.00 | 330,400 | 0 |
| 06-Dec-2024 | 6,225.00 | 6,225.00 | 6,125.00 | 6,225.00 | 214,800 | 0 |
| 05-Dec-2024 | 6,250.00 | 6,300.00 | 6,125.00 | 6,200.00 | 907,300 | 0 |
| 04-Dec-2024 | 6,125.00 | 6,275.00 | 6,125.00 | 6,250.00 | 552,900 | 0 |
| 03-Dec-2024 | 6,125.00 | 6,250.00 | 6,100.00 | 6,125.00 | 400,500 | 0 |
| 02-Dec-2024 | 6,225.00 | 6,250.00 | 6,125.00 | 6,125.00 | 478,600 | 0 |
| 29-Nov-2024 | 6,250.00 | 6,275.00 | 6,200.00 | 6,200.00 | 301,800 | 0 |
| 28-Nov-2024 | 6,275.00 | 6,325.00 | 6,200.00 | 6,200.00 | 471,400 | 0 |
| 26-Nov-2024 | 6,200.00 | 6,375.00 | 6,200.00 | 6,275.00 | 914,900 | 0 |
| 25-Nov-2024 | 6,175.00 | 6,225.00 | 6,175.00 | 6,200.00 | 768,200 | 0 |