| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 22-Nov-2024 | 4,900.00 | 4,960.00 | 4,860.00 | 4,910.00 | 21,241,800 | 0 |
| 21-Nov-2024 | 4,990.00 | 4,990.00 | 4,890.00 | 4,890.00 | 27,662,900 | 0 |
| 20-Nov-2024 | 4,970.00 | 5,025.00 | 4,950.00 | 5,000.00 | 18,634,300 | 0 |
| 19-Nov-2024 | 4,930.00 | 4,970.00 | 4,900.00 | 4,970.00 | 36,816,800 | 0 |
| 18-Nov-2024 | 4,950.00 | 4,970.00 | 4,910.00 | 4,930.00 | 17,408,700 | 0 |
| 15-Nov-2024 | 4,940.00 | 4,960.00 | 4,920.00 | 4,940.00 | 14,867,600 | 0 |
| 14-Nov-2024 | 5,025.00 | 5,025.00 | 4,930.00 | 4,950.00 | 38,255,700 | 0 |
| 13-Nov-2024 | 5,000.00 | 5,025.00 | 4,950.00 | 5,025.00 | 24,479,600 | 0 |
| 12-Nov-2024 | 5,000.00 | 5,000.00 | 4,930.00 | 4,970.00 | 43,239,600 | 0 |
| 11-Nov-2024 | 4,960.00 | 4,990.00 | 4,850.00 | 4,970.00 | 49,885,000 | 0 |
| 08-Nov-2024 | 5,050.00 | 5,075.00 | 4,950.00 | 4,960.00 | 32,828,900 | 0 |
| 07-Nov-2024 | 5,050.00 | 5,075.00 | 5,000.00 | 5,000.00 | 46,053,500 | 0 |
| 06-Nov-2024 | 5,175.00 | 5,175.00 | 5,025.00 | 5,050.00 | 32,975,900 | 0 |
| 05-Nov-2024 | 5,125.00 | 5,200.00 | 5,075.00 | 5,175.00 | 31,165,800 | 0 |
| 04-Nov-2024 | 5,075.00 | 5,125.00 | 4,980.00 | 5,125.00 | 52,362,100 | 0 |
| 01-Nov-2024 | 5,125.00 | 5,175.00 | 5,050.00 | 5,075.00 | 54,219,100 | 0 |
| 31-Oct-2024 | 5,300.00 | 5,300.00 | 5,100.00 | 5,100.00 | 77,263,000 | 0 |
| 30-Oct-2024 | 5,125.00 | 5,200.00 | 5,050.00 | 5,200.00 | 33,200,300 | 0 |
| 29-Oct-2024 | 5,250.00 | 5,250.00 | 5,125.00 | 5,125.00 | 45,247,600 | 0 |
| 28-Oct-2024 | 5,250.00 | 5,250.00 | 5,125.00 | 5,250.00 | 40,165,900 | 0 |
| 25-Oct-2024 | 5,275.00 | 5,275.00 | 5,200.00 | 5,225.00 | 27,247,500 | 0 |
| 24-Oct-2024 | 5,300.00 | 5,300.00 | 5,200.00 | 5,275.00 | 50,777,100 | 0 |
| 23-Oct-2024 | 5,275.00 | 5,300.00 | 5,175.00 | 5,300.00 | 64,519,100 | 0 |
| 22-Oct-2024 | 5,125.00 | 5,275.00 | 5,100.00 | 5,275.00 | 132,222,000 | 0 |
| 21-Oct-2024 | 4,950.00 | 5,100.00 | 4,930.00 | 5,100.00 | 88,954,300 | 0 |
| 18-Oct-2024 | 4,960.00 | 4,960.00 | 4,920.00 | 4,920.00 | 39,805,400 | 0 |
| 17-Oct-2024 | 4,950.00 | 4,970.00 | 4,930.00 | 4,950.00 | 54,164,800 | 0 |
| 16-Oct-2024 | 4,950.00 | 4,960.00 | 4,900.00 | 4,960.00 | 80,530,100 | 0 |
| 15-Oct-2024 | 4,930.00 | 4,970.00 | 4,900.00 | 4,930.00 | 61,263,600 | 0 |
| 14-Oct-2024 | 5,025.00 | 5,025.00 | 4,920.00 | 4,930.00 | 71,369,100 | 0 |
| 11-Oct-2024 | 5,125.00 | 5,150.00 | 5,075.00 | 5,075.00 | 39,320,000 | 0 |
| 10-Oct-2024 | 5,100.00 | 5,125.00 | 5,075.00 | 5,125.00 | 27,734,400 | 0 |
| 09-Oct-2024 | 5,225.00 | 5,225.00 | 5,075.00 | 5,075.00 | 33,544,900 | 0 |
| 08-Oct-2024 | 5,100.00 | 5,225.00 | 5,075.00 | 5,225.00 | 42,347,600 | 0 |
| 07-Oct-2024 | 5,150.00 | 5,175.00 | 5,075.00 | 5,100.00 | 27,889,100 | 0 |
| 04-Oct-2024 | 5,250.00 | 5,250.00 | 5,100.00 | 5,150.00 | 35,939,300 | 0 |
| 03-Oct-2024 | 5,175.00 | 5,250.00 | 5,100.00 | 5,250.00 | 56,763,900 | 0 |
| 02-Oct-2024 | 5,150.00 | 5,150.00 | 5,050.00 | 5,150.00 | 39,888,600 | 0 |
| 01-Oct-2024 | 5,100.00 | 5,175.00 | 5,075.00 | 5,175.00 | 39,024,000 | 0 |
| 30-Sep-2024 | 5,100.00 | 5,100.00 | 5,000.00 | 5,050.00 | 66,737,800 | 0 |
| 27-Sep-2024 | 5,275.00 | 5,275.00 | 5,050.00 | 5,100.00 | 57,476,200 | 0 |
| 26-Sep-2024 | 5,250.00 | 5,275.00 | 5,175.00 | 5,250.00 | 56,030,300 | 0 |
| 25-Sep-2024 | 5,300.00 | 5,300.00 | 5,150.00 | 5,225.00 | 63,437,200 | 0 |
| 24-Sep-2024 | 5,250.00 | 5,275.00 | 5,225.00 | 5,275.00 | 43,482,600 | 0 |
| 23-Sep-2024 | 5,250.00 | 5,275.00 | 5,225.00 | 5,225.00 | 23,362,800 | 0 |
| 20-Sep-2024 | 5,275.00 | 5,275.00 | 5,200.00 | 5,225.00 | 47,509,500 | 0 |
| 19-Sep-2024 | 5,275.00 | 5,275.00 | 5,200.00 | 5,275.00 | 57,254,000 | 0 |
| 18-Sep-2024 | 5,100.00 | 5,275.00 | 5,075.00 | 5,250.00 | 123,540,100 | 0 |
| 17-Sep-2024 | 5,075.00 | 5,100.00 | 5,025.00 | 5,075.00 | 35,574,000 | 0 |
| 13-Sep-2024 | 5,025.00 | 5,075.00 | 5,025.00 | 5,075.00 | 24,921,900 | 0 |
| 12-Sep-2024 | 5,025.00 | 5,075.00 | 5,025.00 | 5,025.00 | 24,718,300 | 0 |
| 11-Sep-2024 | 5,025.00 | 5,050.00 | 5,000.00 | 5,025.00 | 27,381,100 | 0 |
| 10-Sep-2024 | 5,075.00 | 5,100.00 | 5,000.00 | 5,025.00 | 58,871,700 | 0 |