| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 3,690.00 | 3,690.00 | 3,600.00 | 3,640.00 | 30,300 | 0 |
| 05-May-2025 | 3,590.00 | 3,730.00 | 3,590.00 | 3,650.00 | 37,400 | 0 |
| 02-May-2025 | 3,670.00 | 3,670.00 | 3,450.00 | 3,590.00 | 76,500 | 0 |
| 30-Apr-2025 | 3,890.00 | 3,890.00 | 3,650.00 | 3,670.00 | 63,500 | 0 |
| 29-Apr-2025 | 3,580.00 | 3,650.00 | 3,560.00 | 3,640.00 | 21,000 | 0 |
| 28-Apr-2025 | 3,560.00 | 3,630.00 | 3,510.00 | 3,590.00 | 23,400 | 0 |
| 25-Apr-2025 | 3,530.00 | 3,570.00 | 3,530.00 | 3,560.00 | 14,000 | 0 |
| 24-Apr-2025 | 3,620.00 | 3,620.00 | 3,510.00 | 3,530.00 | 13,000 | 0 |
| 23-Apr-2025 | 3,490.00 | 3,530.00 | 3,490.00 | 3,520.00 | 39,400 | 0 |
| 22-Apr-2025 | 3,530.00 | 3,530.00 | 3,470.00 | 3,490.00 | 54,000 | 0 |
| 21-Apr-2025 | 3,490.00 | 3,550.00 | 3,470.00 | 3,530.00 | 9,800 | 0 |
| 17-Apr-2025 | 3,480.00 | 3,640.00 | 3,470.00 | 3,480.00 | 13,900 | 0 |
| 16-Apr-2025 | 3,510.00 | 3,510.00 | 3,480.00 | 3,480.00 | 11,900 | 0 |
| 15-Apr-2025 | 3,520.00 | 3,520.00 | 3,500.00 | 3,510.00 | 15,300 | 0 |
| 14-Apr-2025 | 3,450.00 | 3,540.00 | 3,450.00 | 3,510.00 | 7,200 | 0 |
| 11-Apr-2025 | 3,460.00 | 3,460.00 | 3,440.00 | 3,460.00 | 14,500 | 0 |
| 10-Apr-2025 | 3,460.00 | 3,550.00 | 3,400.00 | 3,460.00 | 27,900 | 0 |
| 09-Apr-2025 | 3,470.00 | 3,800.00 | 3,250.00 | 3,450.00 | 89,600 | 0 |
| 08-Apr-2025 | 3,450.00 | 3,500.00 | 3,350.00 | 3,380.00 | 42,100 | 0 |
| 27-Mar-2025 | 3,590.00 | 3,700.00 | 3,520.00 | 3,530.00 | 60,000 | 0 |
| 26-Mar-2025 | 3,510.00 | 3,540.00 | 3,510.00 | 3,520.00 | 68,200 | 0 |
| 25-Mar-2025 | 3,500.00 | 3,500.00 | 3,410.00 | 3,500.00 | 25,900 | 0 |
| 24-Mar-2025 | 3,450.00 | 3,520.00 | 3,450.00 | 3,500.00 | 37,900 | 0 |
| 21-Mar-2025 | 3,440.00 | 3,450.00 | 3,400.00 | 3,450.00 | 4,300 | 0 |
| 20-Mar-2025 | 3,460.00 | 3,470.00 | 3,440.00 | 3,440.00 | 11,800 | 0 |
| 19-Mar-2025 | 3,480.00 | 3,480.00 | 3,430.00 | 3,460.00 | 9,500 | 0 |
| 18-Mar-2025 | 3,590.00 | 3,590.00 | 3,470.00 | 3,470.00 | 14,700 | 0 |
| 17-Mar-2025 | 3,500.00 | 3,500.00 | 3,490.00 | 3,500.00 | 4,200 | 0 |
| 14-Mar-2025 | 3,500.00 | 3,500.00 | 3,480.00 | 3,500.00 | 32,100 | 0 |
| 13-Mar-2025 | 3,570.00 | 3,580.00 | 3,550.00 | 3,580.00 | 5,800 | 0 |
| 12-Mar-2025 | 3,570.00 | 3,590.00 | 3,550.00 | 3,570.00 | 55,800 | 0 |
| 11-Mar-2025 | 3,550.00 | 3,570.00 | 3,500.00 | 3,570.00 | 22,100 | 0 |
| 10-Mar-2025 | 3,570.00 | 3,590.00 | 3,550.00 | 3,550.00 | 6,000 | 0 |
| 07-Mar-2025 | 3,660.00 | 3,660.00 | 3,550.00 | 3,560.00 | 9,200 | 0 |
| 06-Mar-2025 | 3,460.00 | 3,650.00 | 3,460.00 | 3,650.00 | 8,200 | 0 |
| 05-Mar-2025 | 3,460.00 | 3,520.00 | 3,440.00 | 3,460.00 | 14,000 | 0 |
| 04-Mar-2025 | 3,430.00 | 3,470.00 | 3,430.00 | 3,460.00 | 5,200 | 0 |
| 03-Mar-2025 | 3,450.00 | 3,450.00 | 3,400.00 | 3,430.00 | 61,900 | 0 |
| 28-Feb-2025 | 3,430.00 | 3,430.00 | 3,410.00 | 3,420.00 | 15,900 | 0 |
| 27-Feb-2025 | 3,500.00 | 3,590.00 | 3,430.00 | 3,430.00 | 8,700 | 0 |
| 26-Feb-2025 | 3,550.00 | 3,590.00 | 3,500.00 | 3,500.00 | 14,000 | 0 |
| 25-Feb-2025 | 3,600.00 | 3,600.00 | 3,540.00 | 3,550.00 | 25,100 | 0 |
| 24-Feb-2025 | 3,570.00 | 3,610.00 | 3,560.00 | 3,600.00 | 29,000 | 0 |
| 21-Feb-2025 | 3,590.00 | 3,600.00 | 3,560.00 | 3,590.00 | 6,200 | 0 |
| 20-Feb-2025 | 3,590.00 | 3,620.00 | 3,580.00 | 3,590.00 | 4,800 | 0 |
| 19-Feb-2025 | 3,640.00 | 3,640.00 | 3,570.00 | 3,610.00 | 12,800 | 0 |
| 18-Feb-2025 | 3,650.00 | 3,650.00 | 3,630.00 | 3,640.00 | 7,900 | 0 |
| 17-Feb-2025 | 3,690.00 | 3,690.00 | 3,620.00 | 3,630.00 | 25,500 | 0 |
| 14-Feb-2025 | 3,590.00 | 3,690.00 | 3,590.00 | 3,690.00 | 4,900 | 0 |
| 13-Feb-2025 | 3,550.00 | 3,590.00 | 3,510.00 | 3,580.00 | 8,700 | 0 |
| 12-Feb-2025 | 3,510.00 | 3,600.00 | 3,510.00 | 3,590.00 | 12,500 | 0 |
| 11-Feb-2025 | 3,580.00 | 3,660.00 | 3,550.00 | 3,560.00 | 6,600 | 0 |
| 10-Feb-2025 | 3,590.00 | 3,600.00 | 3,570.00 | 3,580.00 | 4,900 | 0 |
| 07-Feb-2025 | 3,610.00 | 3,610.00 | 3,550.00 | 3,600.00 | 9,800 | 0 |
| 06-Feb-2025 | 3,640.00 | 3,640.00 | 3,600.00 | 3,600.00 | 72,800 | 0 |
| 05-Feb-2025 | 3,640.00 | 3,640.00 | 3,590.00 | 3,590.00 | 10,500 | 0 |
| 04-Feb-2025 | 3,650.00 | 3,700.00 | 3,640.00 | 3,650.00 | 18,000 | 0 |
| 03-Feb-2025 | 3,700.00 | 3,740.00 | 3,640.00 | 3,640.00 | 18,000 | 0 |
| 31-Jan-2025 | 3,630.00 | 3,680.00 | 3,620.00 | 3,680.00 | 11,200 | 0 |
| 30-Jan-2025 | 3,610.00 | 3,690.00 | 3,570.00 | 3,630.00 | 72,600 | 0 |
| 24-Jan-2025 | 3,650.00 | 3,670.00 | 3,600.00 | 3,600.00 | 17,100 | 0 |
| 23-Jan-2025 | 3,690.00 | 3,690.00 | 3,620.00 | 3,650.00 | 6,600 | 0 |
| 22-Jan-2025 | 3,690.00 | 3,720.00 | 3,600.00 | 3,690.00 | 137,600 | 0 |
| 21-Jan-2025 | 3,610.00 | 3,690.00 | 3,610.00 | 3,690.00 | 5,300 | 0 |
| 20-Jan-2025 | 3,850.00 | 3,900.00 | 3,590.00 | 3,610.00 | 100,300 | 0 |
| 17-Jan-2025 | 3,650.00 | 3,650.00 | 3,510.00 | 3,570.00 | 38,500 | 0 |
| 16-Jan-2025 | 3,630.00 | 3,750.00 | 3,580.00 | 3,650.00 | 14,600 | 0 |
| 15-Jan-2025 | 3,670.00 | 3,670.00 | 3,600.00 | 3,630.00 | 5,700 | 0 |
| 14-Jan-2025 | 3,700.00 | 3,730.00 | 3,680.00 | 3,680.00 | 14,600 | 0 |
| 13-Jan-2025 | 3,710.00 | 3,710.00 | 3,600.00 | 3,700.00 | 19,900 | 0 |
| 10-Jan-2025 | 3,710.00 | 3,710.00 | 3,610.00 | 3,710.00 | 23,200 | 0 |
| 09-Jan-2025 | 3,600.00 | 3,720.00 | 3,600.00 | 3,710.00 | 13,100 | 0 |
| 08-Jan-2025 | 3,600.00 | 3,630.00 | 3,580.00 | 3,600.00 | 55,700 | 0 |
| 07-Jan-2025 | 3,600.00 | 3,640.00 | 3,570.00 | 3,600.00 | 46,900 | 0 |
| 06-Jan-2025 | 3,670.00 | 3,750.00 | 3,580.00 | 3,600.00 | 41,300 | 0 |
| 03-Jan-2025 | 3,650.00 | 3,690.00 | 3,580.00 | 3,580.00 | 13,700 | 0 |
| 02-Jan-2025 | 3,650.00 | 3,760.00 | 3,550.00 | 3,580.00 | 15,400 | 0 |
| 30-Dec-2024 | 3,650.00 | 3,680.00 | 3,620.00 | 3,650.00 | 87,300 | 0 |
| 27-Dec-2024 | 3,560.00 | 3,630.00 | 3,560.00 | 3,620.00 | 16,000 | 0 |
| 24-Dec-2024 | 3,450.00 | 3,560.00 | 3,450.00 | 3,560.00 | 23,000 | 0 |
| 23-Dec-2024 | 3,550.00 | 3,640.00 | 3,400.00 | 3,420.00 | 66,700 | 0 |
| 20-Dec-2024 | 3,590.00 | 3,650.00 | 3,550.00 | 3,550.00 | 11,200 | 0 |
| 19-Dec-2024 | 3,640.00 | 3,640.00 | 3,500.00 | 3,590.00 | 43,400 | 0 |
| 18-Dec-2024 | 3,730.00 | 3,730.00 | 3,600.00 | 3,640.00 | 66,500 | 0 |
| 17-Dec-2024 | 3,720.00 | 3,720.00 | 3,640.00 | 3,680.00 | 31,400 | 0 |
| 16-Dec-2024 | 3,800.00 | 3,800.00 | 3,580.00 | 3,720.00 | 150,000 | 0 |
| 13-Dec-2024 | 3,810.00 | 3,890.00 | 3,780.00 | 3,800.00 | 15,600 | 0 |
| 12-Dec-2024 | 3,850.00 | 3,900.00 | 3,800.00 | 3,820.00 | 10,900 | 0 |
| 11-Dec-2024 | 3,830.00 | 3,850.00 | 3,780.00 | 3,840.00 | 30,800 | 0 |
| 10-Dec-2024 | 3,840.00 | 3,870.00 | 3,800.00 | 3,830.00 | 66,700 | 0 |
| 09-Dec-2024 | 3,850.00 | 3,850.00 | 3,830.00 | 3,840.00 | 54,700 | 0 |
| 06-Dec-2024 | 3,890.00 | 3,970.00 | 3,830.00 | 3,830.00 | 77,900 | 0 |
| 05-Dec-2024 | 3,830.00 | 3,910.00 | 3,830.00 | 3,870.00 | 142,000 | 0 |
| 04-Dec-2024 | 3,830.00 | 3,910.00 | 3,820.00 | 3,830.00 | 32,000 | 0 |
| 03-Dec-2024 | 3,750.00 | 3,830.00 | 3,750.00 | 3,820.00 | 32,300 | 0 |
| 02-Dec-2024 | 3,920.00 | 3,930.00 | 3,720.00 | 3,750.00 | 48,500 | 0 |
| 29-Nov-2024 | 3,750.00 | 3,940.00 | 3,750.00 | 3,930.00 | 20,800 | 0 |
| 28-Nov-2024 | 3,700.00 | 3,790.00 | 3,700.00 | 3,750.00 | 9,000 | 0 |
| 26-Nov-2024 | 3,830.00 | 3,840.00 | 3,770.00 | 3,790.00 | 28,800 | 0 |
| 25-Nov-2024 | 3,800.00 | 3,850.00 | 3,720.00 | 3,840.00 | 103,400 | 0 |