| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 32,900.00 | 32,900.00 | 31,450.00 | 31,625.00 | 10,400 | 0 |
| 05-May-2025 | 33,500.00 | 33,550.00 | 32,875.00 | 32,900.00 | 17,400 | 0 |
| 02-May-2025 | 34,900.00 | 34,900.00 | 33,875.00 | 33,875.00 | 5,700 | 0 |
| 30-Apr-2025 | 35,000.00 | 35,000.00 | 34,900.00 | 34,900.00 | 3,700 | 0 |
| 29-Apr-2025 | 35,050.00 | 35,300.00 | 34,725.00 | 35,000.00 | 4,100 | 0 |
| 28-Apr-2025 | 35,500.00 | 35,600.00 | 35,000.00 | 35,000.00 | 5,900 | 0 |
| 25-Apr-2025 | 35,525.00 | 35,675.00 | 35,500.00 | 35,500.00 | 2,400 | 0 |
| 24-Apr-2025 | 36,075.00 | 36,450.00 | 35,250.00 | 35,500.00 | 18,200 | 0 |
| 23-Apr-2025 | 36,075.00 | 36,350.00 | 36,000.00 | 36,000.00 | 18,600 | 0 |
| 22-Apr-2025 | 37,000.00 | 37,050.00 | 35,850.00 | 36,000.00 | 27,300 | 0 |
| 21-Apr-2025 | 36,500.00 | 37,100.00 | 36,225.00 | 37,000.00 | 92,800 | 0 |
| 17-Apr-2025 | 35,325.00 | 36,200.00 | 35,325.00 | 36,200.00 | 4,300 | 0 |
| 16-Apr-2025 | 35,200.00 | 37,250.00 | 34,800.00 | 35,325.00 | 508,800 | 0 |
| 15-Apr-2025 | 37,250.00 | 37,475.00 | 35,000.00 | 35,000.00 | 220,100 | 0 |
| 14-Apr-2025 | 38,000.00 | 38,000.00 | 36,750.00 | 37,250.00 | 8,400 | 0 |
| 11-Apr-2025 | 34,675.00 | 35,000.00 | 33,500.00 | 35,000.00 | 17,800 | 0 |
| 10-Apr-2025 | 34,500.00 | 35,000.00 | 34,475.00 | 34,700.00 | 20,800 | 0 |
| 09-Apr-2025 | 37,000.00 | 37,000.00 | 32,025.00 | 35,000.00 | 43,300 | 0 |
| 08-Apr-2025 | 39,500.00 | 39,500.00 | 36,775.00 | 37,000.00 | 22,000 | 0 |
| 27-Mar-2025 | 41,000.00 | 41,750.00 | 40,200.00 | 40,700.00 | 10,700 | 0 |
| 26-Mar-2025 | 41,000.00 | 41,500.00 | 39,500.00 | 41,000.00 | 11,100 | 0 |
| 25-Mar-2025 | 41,900.00 | 41,900.00 | 41,000.00 | 41,000.00 | 3,400 | 0 |
| 24-Mar-2025 | 40,600.00 | 42,025.00 | 38,150.00 | 41,975.00 | 21,900 | 0 |
| 21-Mar-2025 | 40,550.00 | 42,500.00 | 40,400.00 | 40,550.00 | 18,400 | 0 |
| 20-Mar-2025 | 40,975.00 | 41,975.00 | 39,850.00 | 40,550.00 | 19,800 | 0 |
| 19-Mar-2025 | 39,925.00 | 42,000.00 | 39,375.00 | 40,975.00 | 63,100 | 0 |
| 18-Mar-2025 | 41,000.00 | 42,550.00 | 38,500.00 | 41,500.00 | 27,200 | 0 |
| 17-Mar-2025 | 42,400.00 | 42,400.00 | 39,500.00 | 41,000.00 | 27,300 | 0 |
| 14-Mar-2025 | 42,775.00 | 42,775.00 | 39,500.00 | 42,500.00 | 40,700 | 0 |
| 13-Mar-2025 | 41,600.00 | 44,275.00 | 41,300.00 | 42,775.00 | 29,100 | 0 |
| 12-Mar-2025 | 46,475.00 | 46,500.00 | 40,450.00 | 41,600.00 | 62,200 | 0 |
| 11-Mar-2025 | 43,925.00 | 48,000.00 | 42,475.00 | 46,475.00 | 137,000 | 0 |
| 10-Mar-2025 | 39,700.00 | 47,625.00 | 37,750.00 | 44,125.00 | 394,200 | 0 |
| 07-Mar-2025 | 41,000.00 | 41,400.00 | 36,750.00 | 39,700.00 | 60,700 | 0 |
| 06-Mar-2025 | 40,000.00 | 42,000.00 | 40,000.00 | 40,000.00 | 39,500 | 0 |
| 05-Mar-2025 | 38,400.00 | 38,400.00 | 37,100.00 | 38,375.00 | 2,400 | 0 |
| 04-Mar-2025 | 39,000.00 | 39,000.00 | 38,500.00 | 38,500.00 | 12,100 | 0 |
| 03-Mar-2025 | 40,000.00 | 40,000.00 | 39,975.00 | 39,975.00 | 13,800 | 0 |
| 28-Feb-2025 | 36,100.00 | 40,000.00 | 36,100.00 | 40,000.00 | 26,600 | 0 |
| 27-Feb-2025 | 42,150.00 | 42,150.00 | 37,800.00 | 37,800.00 | 44,100 | 0 |
| 26-Feb-2025 | 42,100.00 | 42,100.00 | 42,000.00 | 42,000.00 | 181,900 | 0 |
| 25-Feb-2025 | 38,275.00 | 38,275.00 | 38,275.00 | 38,275.00 | 0 | 0 |
| 24-Feb-2025 | 38,275.00 | 38,275.00 | 38,275.00 | 38,275.00 | 0 | 0 |
| 21-Feb-2025 | 38,275.00 | 38,275.00 | 38,275.00 | 38,275.00 | 0 | 0 |
| 20-Feb-2025 | 38,275.00 | 38,275.00 | 38,275.00 | 38,275.00 | 0 | 0 |
| 19-Feb-2025 | 38,275.00 | 38,275.00 | 38,275.00 | 38,275.00 | 0 | 0 |
| 18-Feb-2025 | 31,900.00 | 38,275.00 | 31,875.00 | 38,275.00 | 115,600 | 0 |
| 17-Feb-2025 | 30,800.00 | 32,175.00 | 30,800.00 | 31,900.00 | 46,600 | 0 |
| 14-Feb-2025 | 31,250.00 | 32,000.00 | 30,525.00 | 30,800.00 | 27,600 | 0 |
| 13-Feb-2025 | 30,600.00 | 32,800.00 | 30,600.00 | 31,050.00 | 48,000 | 0 |
| 12-Feb-2025 | 33,175.00 | 35,300.00 | 28,500.00 | 30,600.00 | 79,200 | 0 |
| 11-Feb-2025 | 31,300.00 | 34,000.00 | 30,775.00 | 32,975.00 | 61,300 | 0 |
| 10-Feb-2025 | 29,000.00 | 35,800.00 | 28,600.00 | 31,250.00 | 86,500 | 0 |
| 07-Feb-2025 | 37,650.00 | 37,650.00 | 25,500.00 | 30,000.00 | 213,100 | 0 |
| 06-Feb-2025 | 31,375.00 | 31,375.00 | 31,375.00 | 31,375.00 | 0 | 0 |
| 05-Feb-2025 | 28,000.00 | 31,375.00 | 28,000.00 | 31,375.00 | 358,000 | 0 |
| 04-Feb-2025 | 24,200.00 | 26,150.00 | 23,925.00 | 26,150.00 | 210,400 | 0 |
| 03-Feb-2025 | 17,950.00 | 21,800.00 | 17,950.00 | 21,800.00 | 465,300 | 0 |
| 31-Jan-2025 | 17,400.00 | 19,000.00 | 17,375.00 | 18,175.00 | 38,100 | 0 |
| 30-Jan-2025 | 17,400.00 | 17,600.00 | 17,350.00 | 17,400.00 | 85,800 | 0 |
| 24-Jan-2025 | 17,425.00 | 17,600.00 | 17,225.00 | 17,400.00 | 111,900 | 0 |
| 23-Jan-2025 | 17,975.00 | 17,975.00 | 17,425.00 | 17,450.00 | 17,700 | 0 |
| 22-Jan-2025 | 18,000.00 | 18,000.00 | 17,450.00 | 17,975.00 | 35,200 | 0 |
| 21-Jan-2025 | 18,100.00 | 18,200.00 | 17,725.00 | 18,000.00 | 28,800 | 0 |
| 20-Jan-2025 | 18,250.00 | 18,400.00 | 18,000.00 | 18,100.00 | 16,700 | 0 |
| 17-Jan-2025 | 18,850.00 | 18,850.00 | 18,225.00 | 18,250.00 | 6,200 | 0 |
| 16-Jan-2025 | 18,450.00 | 18,825.00 | 18,200.00 | 18,650.00 | 13,800 | 0 |
| 15-Jan-2025 | 18,600.00 | 18,600.00 | 18,100.00 | 18,450.00 | 98,100 | 0 |
| 14-Jan-2025 | 18,575.00 | 18,650.00 | 18,300.00 | 18,600.00 | 6,300 | 0 |
| 13-Jan-2025 | 18,775.00 | 19,100.00 | 18,025.00 | 18,575.00 | 29,900 | 0 |
| 10-Jan-2025 | 19,025.00 | 19,250.00 | 18,400.00 | 18,750.00 | 37,600 | 0 |
| 09-Jan-2025 | 18,700.00 | 19,025.00 | 17,500.00 | 19,000.00 | 15,700 | 0 |
| 08-Jan-2025 | 18,875.00 | 19,000.00 | 18,700.00 | 18,700.00 | 1,570,300 | 0 |
| 07-Jan-2025 | 19,250.00 | 19,375.00 | 18,825.00 | 18,875.00 | 25,500 | 0 |
| 06-Jan-2025 | 18,900.00 | 19,375.00 | 18,850.00 | 19,250.00 | 14,800 | 0 |
| 03-Jan-2025 | 19,375.00 | 19,425.00 | 18,875.00 | 18,875.00 | 15,700 | 0 |
| 02-Jan-2025 | 18,050.00 | 20,150.00 | 18,050.00 | 19,375.00 | 33,600 | 0 |
| 30-Dec-2024 | 18,650.00 | 18,650.00 | 18,100.00 | 18,500.00 | 25,600 | 0 |
| 27-Dec-2024 | 19,025.00 | 19,025.00 | 18,500.00 | 18,650.00 | 7,500 | 0 |
| 24-Dec-2024 | 18,000.00 | 19,350.00 | 17,500.00 | 19,000.00 | 77,900 | 0 |
| 23-Dec-2024 | 18,050.00 | 18,475.00 | 17,500.00 | 18,000.00 | 26,300 | 0 |
| 20-Dec-2024 | 17,475.00 | 18,100.00 | 16,975.00 | 18,000.00 | 73,800 | 0 |
| 19-Dec-2024 | 18,000.00 | 18,000.00 | 16,800.00 | 17,475.00 | 41,900 | 0 |
| 18-Dec-2024 | 18,275.00 | 18,700.00 | 17,950.00 | 18,250.00 | 22,400 | 0 |
| 17-Dec-2024 | 18,675.00 | 18,975.00 | 18,225.00 | 18,275.00 | 33,200 | 0 |
| 16-Dec-2024 | 20,500.00 | 20,575.00 | 18,550.00 | 18,600.00 | 70,100 | 0 |
| 13-Dec-2024 | 20,225.00 | 21,325.00 | 19,775.00 | 20,500.00 | 81,900 | 0 |
| 12-Dec-2024 | 20,575.00 | 20,575.00 | 19,500.00 | 20,175.00 | 49,100 | 0 |
| 11-Dec-2024 | 20,675.00 | 21,500.00 | 20,400.00 | 20,550.00 | 53,400 | 0 |
| 10-Dec-2024 | 21,500.00 | 21,500.00 | 20,500.00 | 20,650.00 | 76,800 | 0 |
| 09-Dec-2024 | 22,200.00 | 22,200.00 | 21,500.00 | 21,500.00 | 87,300 | 0 |
| 06-Dec-2024 | 22,150.00 | 22,650.00 | 21,800.00 | 21,950.00 | 44,900 | 0 |
| 05-Dec-2024 | 21,700.00 | 24,775.00 | 21,700.00 | 22,150.00 | 146,100 | 0 |
| 04-Dec-2024 | 21,800.00 | 22,500.00 | 21,400.00 | 21,900.00 | 47,600 | 0 |
| 03-Dec-2024 | 21,400.00 | 22,300.00 | 21,400.00 | 21,800.00 | 38,300 | 0 |
| 02-Dec-2024 | 21,400.00 | 24,000.00 | 20,125.00 | 21,400.00 | 254,500 | 0 |
| 29-Nov-2024 | 22,725.00 | 23,225.00 | 20,750.00 | 21,400.00 | 102,000 | 0 |
| 28-Nov-2024 | 23,900.00 | 23,900.00 | 22,025.00 | 22,725.00 | 193,200 | 0 |
| 26-Nov-2024 | 24,300.00 | 24,825.00 | 23,525.00 | 23,900.00 | 241,200 | 0 |
| 25-Nov-2024 | 25,000.00 | 25,300.00 | 24,100.00 | 24,350.00 | 723,800 | 0 |