| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 4,780.00 | 4,800.00 | 4,750.00 | 4,750.00 | 53,222,000 | 0 |
| 05-May-2025 | 4,800.00 | 4,810.00 | 4,770.00 | 4,780.00 | 30,747,900 | 0 |
| 02-May-2025 | 4,810.00 | 4,860.00 | 4,760.00 | 4,790.00 | 61,301,400 | 0 |
| 30-Apr-2025 | 4,800.00 | 4,840.00 | 4,780.00 | 4,800.00 | 46,038,900 | 0 |
| 29-Apr-2025 | 4,910.00 | 4,910.00 | 4,800.00 | 4,800.00 | 46,881,000 | 0 |
| 28-Apr-2025 | 4,880.00 | 4,930.00 | 4,870.00 | 4,890.00 | 22,380,800 | 0 |
| 25-Apr-2025 | 4,790.00 | 4,910.00 | 4,790.00 | 4,860.00 | 45,465,200 | 0 |
| 24-Apr-2025 | 4,830.00 | 4,840.00 | 4,770.00 | 4,770.00 | 42,307,000 | 0 |
| 23-Apr-2025 | 4,770.00 | 4,840.00 | 4,770.00 | 4,820.00 | 38,609,800 | 0 |
| 22-Apr-2025 | 4,750.00 | 4,780.00 | 4,720.00 | 4,740.00 | 29,906,300 | 0 |
| 21-Apr-2025 | 4,750.00 | 4,810.00 | 4,740.00 | 4,790.00 | 14,313,200 | 0 |
| 17-Apr-2025 | 4,770.00 | 4,770.00 | 4,710.00 | 4,750.00 | 28,099,700 | 0 |
| 16-Apr-2025 | 4,850.00 | 4,860.00 | 4,690.00 | 4,780.00 | 44,479,500 | 0 |
| 15-Apr-2025 | 4,930.00 | 4,950.00 | 4,800.00 | 4,870.00 | 56,488,100 | 0 |
| 14-Apr-2025 | 4,740.00 | 4,930.00 | 4,710.00 | 4,930.00 | 39,843,200 | 0 |
| 11-Apr-2025 | 4,660.00 | 4,740.00 | 4,620.00 | 4,710.00 | 31,446,100 | 0 |
| 10-Apr-2025 | 4,750.00 | 4,840.00 | 4,690.00 | 4,710.00 | 43,115,600 | 0 |
| 09-Apr-2025 | 4,480.00 | 4,660.00 | 4,470.00 | 4,620.00 | 46,086,300 | 0 |
| 08-Apr-2025 | 4,800.00 | 4,800.00 | 4,450.00 | 4,480.00 | 94,752,400 | 0 |
| 27-Mar-2025 | 4,800.00 | 4,920.00 | 4,790.00 | 4,920.00 | 44,551,200 | 0 |
| 26-Mar-2025 | 4,660.00 | 4,840.00 | 4,660.00 | 4,800.00 | 30,508,200 | 0 |
| 25-Mar-2025 | 4,700.00 | 4,700.00 | 4,610.00 | 4,650.00 | 26,320,300 | 0 |
| 24-Mar-2025 | 4,780.00 | 4,780.00 | 4,540.00 | 4,690.00 | 29,695,400 | 0 |
| 21-Mar-2025 | 4,720.00 | 4,840.00 | 4,630.00 | 4,840.00 | 57,730,500 | 0 |
| 20-Mar-2025 | 4,690.00 | 4,750.00 | 4,640.00 | 4,710.00 | 23,310,500 | 0 |
| 19-Mar-2025 | 4,650.00 | 4,700.00 | 4,610.00 | 4,690.00 | 37,556,400 | 0 |
| 18-Mar-2025 | 4,630.00 | 4,650.00 | 4,460.00 | 4,650.00 | 66,583,100 | 0 |
| 17-Mar-2025 | 4,660.00 | 4,670.00 | 4,610.00 | 4,620.00 | 23,856,300 | 0 |
| 14-Mar-2025 | 4,730.00 | 4,730.00 | 4,610.00 | 4,620.00 | 35,967,600 | 0 |
| 13-Mar-2025 | 4,790.00 | 4,810.00 | 4,680.00 | 4,730.00 | 41,066,600 | 0 |
| 12-Mar-2025 | 4,760.00 | 4,830.00 | 4,740.00 | 4,810.00 | 29,264,500 | 0 |
| 11-Mar-2025 | 4,720.00 | 4,800.00 | 4,700.00 | 4,800.00 | 35,571,600 | 0 |
| 10-Mar-2025 | 4,900.00 | 4,900.00 | 4,750.00 | 4,770.00 | 53,139,600 | 0 |
| 07-Mar-2025 | 4,900.00 | 4,970.00 | 4,790.00 | 4,930.00 | 59,830,500 | 0 |
| 06-Mar-2025 | 4,900.00 | 4,960.00 | 4,860.00 | 4,900.00 | 51,276,300 | 0 |
| 05-Mar-2025 | 4,700.00 | 4,900.00 | 4,690.00 | 4,900.00 | 86,703,900 | 0 |
| 04-Mar-2025 | 4,680.00 | 4,700.00 | 4,590.00 | 4,690.00 | 40,873,900 | 0 |
| 03-Mar-2025 | 4,530.00 | 4,720.00 | 4,500.00 | 4,680.00 | 65,345,600 | 0 |
| 28-Feb-2025 | 4,650.00 | 4,650.00 | 4,370.00 | 4,530.00 | 70,620,000 | 0 |
| 27-Feb-2025 | 4,550.00 | 4,590.00 | 4,480.00 | 4,590.00 | 37,731,000 | 0 |
| 26-Feb-2025 | 4,560.00 | 4,600.00 | 4,520.00 | 4,580.00 | 19,351,300 | 0 |
| 25-Feb-2025 | 4,710.00 | 4,750.00 | 4,550.00 | 4,560.00 | 42,728,600 | 0 |
| 24-Feb-2025 | 4,750.00 | 4,770.00 | 4,660.00 | 4,700.00 | 22,303,600 | 0 |
| 21-Feb-2025 | 4,740.00 | 4,800.00 | 4,600.00 | 4,750.00 | 31,937,400 | 0 |
| 20-Feb-2025 | 4,700.00 | 4,740.00 | 4,650.00 | 4,720.00 | 23,653,800 | 0 |
| 19-Feb-2025 | 4,820.00 | 4,840.00 | 4,610.00 | 4,700.00 | 47,951,400 | 0 |
| 18-Feb-2025 | 4,740.00 | 4,840.00 | 4,740.00 | 4,800.00 | 31,828,200 | 0 |
| 17-Feb-2025 | 4,680.00 | 4,780.00 | 4,670.00 | 4,740.00 | 30,270,200 | 0 |
| 14-Feb-2025 | 4,660.00 | 4,730.00 | 4,640.00 | 4,680.00 | 31,409,000 | 0 |
| 13-Feb-2025 | 4,640.00 | 4,670.00 | 4,580.00 | 4,660.00 | 21,320,200 | 0 |
| 12-Feb-2025 | 4,680.00 | 4,680.00 | 4,620.00 | 4,640.00 | 30,762,900 | 0 |
| 11-Feb-2025 | 4,590.00 | 4,650.00 | 4,570.00 | 4,610.00 | 32,956,400 | 0 |
| 10-Feb-2025 | 4,610.00 | 4,650.00 | 4,520.00 | 4,570.00 | 40,230,000 | 0 |
| 07-Feb-2025 | 4,610.00 | 4,670.00 | 4,530.00 | 4,650.00 | 33,223,300 | 0 |
| 06-Feb-2025 | 4,740.00 | 4,740.00 | 4,520.00 | 4,550.00 | 61,645,400 | 0 |
| 05-Feb-2025 | 4,850.00 | 4,850.00 | 4,730.00 | 4,740.00 | 20,436,200 | 0 |
| 04-Feb-2025 | 4,770.00 | 4,840.00 | 4,760.00 | 4,800.00 | 20,631,500 | 0 |
| 03-Feb-2025 | 4,800.00 | 4,800.00 | 4,740.00 | 4,760.00 | 33,116,100 | 0 |
| 31-Jan-2025 | 4,790.00 | 4,840.00 | 4,790.00 | 4,800.00 | 27,064,100 | 0 |
| 30-Jan-2025 | 4,870.00 | 4,870.00 | 4,780.00 | 4,780.00 | 28,147,100 | 0 |
| 24-Jan-2025 | 4,900.00 | 4,960.00 | 4,870.00 | 4,870.00 | 19,663,900 | 0 |
| 23-Jan-2025 | 4,960.00 | 4,980.00 | 4,900.00 | 4,900.00 | 17,049,700 | 0 |
| 22-Jan-2025 | 4,920.00 | 4,980.00 | 4,880.00 | 4,960.00 | 33,116,700 | 0 |
| 21-Jan-2025 | 4,930.00 | 4,970.00 | 4,900.00 | 4,910.00 | 21,762,200 | 0 |
| 20-Jan-2025 | 4,940.00 | 4,960.00 | 4,900.00 | 4,910.00 | 11,873,200 | 0 |
| 17-Jan-2025 | 4,860.00 | 4,970.00 | 4,840.00 | 4,940.00 | 23,691,900 | 0 |
| 16-Jan-2025 | 5,025.00 | 5,025.00 | 4,880.00 | 4,880.00 | 30,520,200 | 0 |
| 15-Jan-2025 | 4,790.00 | 4,940.00 | 4,780.00 | 4,940.00 | 27,497,200 | 0 |
| 14-Jan-2025 | 4,770.00 | 4,850.00 | 4,750.00 | 4,750.00 | 28,096,700 | 0 |
| 13-Jan-2025 | 4,910.00 | 4,920.00 | 4,720.00 | 4,750.00 | 46,247,300 | 0 |
| 10-Jan-2025 | 4,940.00 | 4,960.00 | 4,860.00 | 4,900.00 | 31,951,800 | 0 |
| 09-Jan-2025 | 4,830.00 | 4,950.00 | 4,830.00 | 4,930.00 | 23,802,600 | 0 |
| 08-Jan-2025 | 4,880.00 | 4,910.00 | 4,810.00 | 4,810.00 | 23,739,400 | 0 |
| 07-Jan-2025 | 4,860.00 | 4,920.00 | 4,850.00 | 4,920.00 | 20,452,200 | 0 |
| 06-Jan-2025 | 4,950.00 | 5,000.00 | 4,860.00 | 4,860.00 | 18,412,500 | 0 |
| 03-Jan-2025 | 4,950.00 | 4,970.00 | 4,920.00 | 4,950.00 | 12,711,800 | 0 |
| 02-Jan-2025 | 4,910.00 | 4,970.00 | 4,900.00 | 4,950.00 | 17,924,000 | 0 |
| 30-Dec-2024 | 4,930.00 | 4,940.00 | 4,880.00 | 4,900.00 | 23,926,400 | 0 |
| 27-Dec-2024 | 4,890.00 | 4,940.00 | 4,880.00 | 4,930.00 | 14,456,700 | 0 |
| 24-Dec-2024 | 4,940.00 | 4,980.00 | 4,880.00 | 4,880.00 | 22,600,500 | 0 |
| 23-Dec-2024 | 4,900.00 | 4,950.00 | 4,870.00 | 4,950.00 | 29,678,900 | 0 |
| 20-Dec-2024 | 4,880.00 | 4,900.00 | 4,850.00 | 4,870.00 | 44,851,200 | 0 |
| 19-Dec-2024 | 4,950.00 | 4,950.00 | 4,860.00 | 4,880.00 | 39,151,900 | 0 |
| 18-Dec-2024 | 4,980.00 | 5,050.00 | 4,960.00 | 5,000.00 | 27,412,000 | 0 |
| 17-Dec-2024 | 5,100.00 | 5,150.00 | 4,950.00 | 4,980.00 | 48,682,400 | 0 |
| 16-Dec-2024 | 5,075.00 | 5,150.00 | 5,000.00 | 5,125.00 | 35,937,800 | 0 |
| 13-Dec-2024 | 5,100.00 | 5,150.00 | 5,050.00 | 5,125.00 | 27,732,300 | 0 |
| 12-Dec-2024 | 5,150.00 | 5,225.00 | 5,050.00 | 5,100.00 | 37,254,100 | 0 |
| 11-Dec-2024 | 5,175.00 | 5,250.00 | 5,175.00 | 5,250.00 | 41,090,000 | 0 |
| 10-Dec-2024 | 5,200.00 | 5,225.00 | 5,150.00 | 5,225.00 | 41,536,400 | 0 |
| 09-Dec-2024 | 5,150.00 | 5,225.00 | 5,100.00 | 5,225.00 | 37,208,600 | 0 |
| 06-Dec-2024 | 5,150.00 | 5,175.00 | 5,050.00 | 5,150.00 | 36,599,600 | 0 |
| 05-Dec-2024 | 5,225.00 | 5,225.00 | 5,125.00 | 5,200.00 | 21,948,400 | 0 |
| 04-Dec-2024 | 5,100.00 | 5,225.00 | 5,075.00 | 5,225.00 | 51,733,400 | 0 |
| 03-Dec-2024 | 4,980.00 | 5,125.00 | 4,970.00 | 5,125.00 | 46,752,800 | 0 |
| 02-Dec-2024 | 5,100.00 | 5,150.00 | 4,900.00 | 4,940.00 | 47,373,200 | 0 |
| 29-Nov-2024 | 5,125.00 | 5,125.00 | 5,025.00 | 5,100.00 | 48,756,800 | 0 |
| 28-Nov-2024 | 5,200.00 | 5,225.00 | 5,125.00 | 5,125.00 | 30,554,200 | 0 |
| 26-Nov-2024 | 5,150.00 | 5,200.00 | 5,100.00 | 5,150.00 | 45,059,300 | 0 |
| 25-Nov-2024 | 4,950.00 | 5,175.00 | 4,940.00 | 5,175.00 | 84,518,400 | 0 |