| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 5,750.00 | 5,800.00 | 5,600.00 | 5,650.00 | 1,836,800 | 0 |
| 05-May-2025 | 5,275.00 | 5,750.00 | 5,275.00 | 5,725.00 | 3,452,300 | 0 |
| 02-May-2025 | 5,125.00 | 5,300.00 | 5,075.00 | 5,250.00 | 1,542,300 | 0 |
| 30-Apr-2025 | 5,225.00 | 5,325.00 | 5,125.00 | 5,125.00 | 1,081,300 | 0 |
| 29-Apr-2025 | 5,100.00 | 5,250.00 | 5,100.00 | 5,250.00 | 860,800 | 0 |
| 28-Apr-2025 | 5,275.00 | 5,300.00 | 5,100.00 | 5,100.00 | 828,500 | 0 |
| 25-Apr-2025 | 4,980.00 | 5,200.00 | 4,980.00 | 5,200.00 | 865,600 | 0 |
| 24-Apr-2025 | 4,950.00 | 5,125.00 | 4,950.00 | 4,960.00 | 852,800 | 0 |
| 23-Apr-2025 | 5,025.00 | 5,050.00 | 4,890.00 | 4,910.00 | 1,039,400 | 0 |
| 22-Apr-2025 | 4,820.00 | 4,970.00 | 4,810.00 | 4,970.00 | 576,900 | 0 |
| 21-Apr-2025 | 4,850.00 | 4,910.00 | 4,800.00 | 4,820.00 | 266,000 | 0 |
| 17-Apr-2025 | 4,850.00 | 4,900.00 | 4,830.00 | 4,840.00 | 189,700 | 0 |
| 16-Apr-2025 | 5,000.00 | 5,000.00 | 4,850.00 | 4,850.00 | 616,100 | 0 |
| 15-Apr-2025 | 5,075.00 | 5,125.00 | 4,900.00 | 4,970.00 | 869,800 | 0 |
| 14-Apr-2025 | 4,810.00 | 5,050.00 | 4,810.00 | 5,025.00 | 1,128,800 | 0 |
| 11-Apr-2025 | 4,500.00 | 4,850.00 | 4,500.00 | 4,790.00 | 1,920,700 | 0 |
| 10-Apr-2025 | 4,700.00 | 4,930.00 | 4,500.00 | 4,500.00 | 5,638,400 | 0 |
| 09-Apr-2025 | 4,550.00 | 4,650.00 | 4,450.00 | 4,450.00 | 1,048,300 | 0 |
| 08-Apr-2025 | 4,500.00 | 4,630.00 | 4,460.00 | 4,580.00 | 1,907,800 | 0 |
| 27-Mar-2025 | 4,760.00 | 4,970.00 | 4,760.00 | 4,900.00 | 801,700 | 0 |
| 26-Mar-2025 | 4,600.00 | 4,770.00 | 4,600.00 | 4,730.00 | 432,300 | 0 |
| 25-Mar-2025 | 4,580.00 | 4,650.00 | 4,530.00 | 4,580.00 | 257,200 | 0 |
| 24-Mar-2025 | 4,720.00 | 4,720.00 | 4,470.00 | 4,520.00 | 1,070,400 | 0 |
| 21-Mar-2025 | 4,740.00 | 4,740.00 | 4,630.00 | 4,720.00 | 398,300 | 0 |
| 20-Mar-2025 | 4,670.00 | 4,800.00 | 4,670.00 | 4,740.00 | 341,800 | 0 |
| 19-Mar-2025 | 4,590.00 | 4,700.00 | 4,550.00 | 4,650.00 | 499,300 | 0 |
| 18-Mar-2025 | 4,850.00 | 4,880.00 | 4,520.00 | 4,650.00 | 780,600 | 0 |
| 17-Mar-2025 | 4,860.00 | 4,940.00 | 4,810.00 | 4,830.00 | 248,700 | 0 |
| 14-Mar-2025 | 4,840.00 | 4,850.00 | 4,750.00 | 4,800.00 | 339,000 | 0 |
| 13-Mar-2025 | 4,950.00 | 5,000.00 | 4,810.00 | 4,840.00 | 464,900 | 0 |
| 12-Mar-2025 | 4,980.00 | 4,990.00 | 4,940.00 | 4,950.00 | 185,200 | 0 |
| 11-Mar-2025 | 5,075.00 | 5,150.00 | 4,870.00 | 4,940.00 | 754,500 | 0 |
| 10-Mar-2025 | 5,325.00 | 5,325.00 | 5,075.00 | 5,225.00 | 399,300 | 0 |
| 07-Mar-2025 | 5,000.00 | 5,400.00 | 5,000.00 | 5,325.00 | 1,318,400 | 0 |
| 06-Mar-2025 | 4,830.00 | 5,125.00 | 4,830.00 | 5,000.00 | 947,800 | 0 |
| 05-Mar-2025 | 4,650.00 | 4,890.00 | 4,620.00 | 4,780.00 | 1,004,800 | 0 |
| 04-Mar-2025 | 4,880.00 | 4,920.00 | 4,500.00 | 4,650.00 | 1,957,600 | 0 |
| 03-Mar-2025 | 4,700.00 | 4,940.00 | 4,670.00 | 4,880.00 | 1,140,600 | 0 |
| 28-Feb-2025 | 5,000.00 | 5,000.00 | 4,700.00 | 4,700.00 | 1,696,600 | 0 |
| 27-Feb-2025 | 5,100.00 | 5,225.00 | 5,000.00 | 5,050.00 | 610,800 | 0 |
| 26-Feb-2025 | 5,075.00 | 5,125.00 | 4,980.00 | 5,025.00 | 711,300 | 0 |
| 25-Feb-2025 | 5,250.00 | 5,275.00 | 5,025.00 | 5,075.00 | 485,300 | 0 |
| 24-Feb-2025 | 5,300.00 | 5,325.00 | 5,225.00 | 5,250.00 | 290,000 | 0 |
| 21-Feb-2025 | 5,375.00 | 5,500.00 | 5,275.00 | 5,350.00 | 388,300 | 0 |
| 20-Feb-2025 | 5,400.00 | 5,400.00 | 5,250.00 | 5,375.00 | 370,200 | 0 |
| 19-Feb-2025 | 5,450.00 | 5,450.00 | 5,325.00 | 5,325.00 | 333,600 | 0 |
| 18-Feb-2025 | 5,475.00 | 5,500.00 | 5,400.00 | 5,425.00 | 455,600 | 0 |
| 17-Feb-2025 | 5,250.00 | 5,425.00 | 5,125.00 | 5,425.00 | 446,700 | 0 |
| 14-Feb-2025 | 5,200.00 | 5,275.00 | 5,075.00 | 5,125.00 | 429,100 | 0 |
| 13-Feb-2025 | 5,075.00 | 5,250.00 | 4,980.00 | 5,200.00 | 1,001,000 | 0 |
| 12-Feb-2025 | 5,125.00 | 5,175.00 | 4,960.00 | 5,025.00 | 1,042,800 | 0 |
| 11-Feb-2025 | 5,325.00 | 5,375.00 | 5,075.00 | 5,125.00 | 778,400 | 0 |
| 10-Feb-2025 | 5,425.00 | 5,425.00 | 5,275.00 | 5,325.00 | 546,500 | 0 |
| 07-Feb-2025 | 5,550.00 | 5,550.00 | 5,400.00 | 5,425.00 | 552,800 | 0 |
| 06-Feb-2025 | 5,625.00 | 5,650.00 | 5,500.00 | 5,550.00 | 729,600 | 0 |
| 05-Feb-2025 | 5,775.00 | 5,775.00 | 5,600.00 | 5,650.00 | 540,800 | 0 |
| 04-Feb-2025 | 5,725.00 | 5,750.00 | 5,650.00 | 5,700.00 | 408,500 | 0 |
| 03-Feb-2025 | 5,800.00 | 5,800.00 | 5,650.00 | 5,700.00 | 1,002,100 | 0 |
| 31-Jan-2025 | 5,850.00 | 5,900.00 | 5,800.00 | 5,800.00 | 449,000 | 0 |
| 30-Jan-2025 | 6,000.00 | 6,000.00 | 5,825.00 | 5,825.00 | 654,100 | 0 |
| 24-Jan-2025 | 6,025.00 | 6,100.00 | 5,950.00 | 6,000.00 | 694,300 | 0 |
| 23-Jan-2025 | 5,950.00 | 6,075.00 | 5,950.00 | 6,000.00 | 731,600 | 0 |
| 22-Jan-2025 | 5,975.00 | 6,000.00 | 5,900.00 | 5,950.00 | 1,377,500 | 0 |
| 21-Jan-2025 | 6,050.00 | 6,100.00 | 5,975.00 | 5,975.00 | 895,800 | 0 |
| 20-Jan-2025 | 5,850.00 | 6,075.00 | 5,850.00 | 5,950.00 | 1,007,300 | 0 |
| 17-Jan-2025 | 5,900.00 | 5,900.00 | 5,775.00 | 5,800.00 | 837,900 | 0 |
| 16-Jan-2025 | 5,850.00 | 5,975.00 | 5,825.00 | 5,875.00 | 998,100 | 0 |
| 15-Jan-2025 | 5,825.00 | 5,900.00 | 5,825.00 | 5,825.00 | 561,900 | 0 |
| 14-Jan-2025 | 5,975.00 | 5,975.00 | 5,775.00 | 5,800.00 | 619,400 | 0 |
| 13-Jan-2025 | 5,850.00 | 6,000.00 | 5,750.00 | 5,925.00 | 1,095,300 | 0 |
| 10-Jan-2025 | 5,925.00 | 6,025.00 | 5,800.00 | 5,850.00 | 715,300 | 0 |
| 09-Jan-2025 | 5,950.00 | 5,975.00 | 5,925.00 | 5,925.00 | 156,000 | 0 |
| 08-Jan-2025 | 6,000.00 | 6,100.00 | 5,950.00 | 5,950.00 | 178,600 | 0 |
| 07-Jan-2025 | 6,075.00 | 6,100.00 | 5,950.00 | 6,000.00 | 297,800 | 0 |
| 06-Jan-2025 | 6,025.00 | 6,100.00 | 5,950.00 | 6,000.00 | 628,600 | 0 |
| 03-Jan-2025 | 6,100.00 | 6,175.00 | 6,025.00 | 6,025.00 | 577,800 | 0 |
| 02-Jan-2025 | 6,000.00 | 6,100.00 | 5,950.00 | 6,100.00 | 268,900 | 0 |
| 30-Dec-2024 | 6,000.00 | 6,025.00 | 5,950.00 | 5,975.00 | 251,100 | 0 |
| 27-Dec-2024 | 6,000.00 | 6,025.00 | 5,925.00 | 5,925.00 | 505,100 | 0 |
| 24-Dec-2024 | 6,075.00 | 6,075.00 | 5,925.00 | 5,925.00 | 295,300 | 0 |
| 23-Dec-2024 | 6,000.00 | 6,075.00 | 5,950.00 | 6,075.00 | 214,600 | 0 |
| 20-Dec-2024 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 814,200 | 0 |
| 19-Dec-2024 | 6,225.00 | 6,225.00 | 6,000.00 | 6,025.00 | 1,082,400 | 0 |
| 18-Dec-2024 | 6,175.00 | 6,225.00 | 6,150.00 | 6,225.00 | 263,100 | 0 |
| 17-Dec-2024 | 6,250.00 | 6,275.00 | 6,150.00 | 6,175.00 | 590,300 | 0 |
| 16-Dec-2024 | 6,325.00 | 6,325.00 | 6,225.00 | 6,250.00 | 389,600 | 0 |
| 13-Dec-2024 | 6,375.00 | 6,400.00 | 6,300.00 | 6,325.00 | 291,900 | 0 |
| 12-Dec-2024 | 6,425.00 | 6,500.00 | 6,375.00 | 6,375.00 | 279,200 | 0 |
| 11-Dec-2024 | 6,600.00 | 6,650.00 | 6,400.00 | 6,425.00 | 843,500 | 0 |
| 10-Dec-2024 | 6,475.00 | 6,600.00 | 6,475.00 | 6,550.00 | 686,800 | 0 |
| 09-Dec-2024 | 6,475.00 | 6,525.00 | 6,450.00 | 6,475.00 | 607,100 | 0 |
| 06-Dec-2024 | 6,550.00 | 6,550.00 | 6,450.00 | 6,475.00 | 238,000 | 0 |
| 05-Dec-2024 | 6,650.00 | 6,650.00 | 6,450.00 | 6,550.00 | 713,100 | 0 |
| 04-Dec-2024 | 6,300.00 | 6,650.00 | 6,275.00 | 6,650.00 | 1,177,100 | 0 |
| 03-Dec-2024 | 6,275.00 | 6,350.00 | 6,250.00 | 6,300.00 | 517,300 | 0 |
| 02-Dec-2024 | 6,350.00 | 6,450.00 | 6,175.00 | 6,275.00 | 923,300 | 0 |
| 29-Nov-2024 | 6,450.00 | 6,475.00 | 6,325.00 | 6,350.00 | 408,600 | 0 |
| 28-Nov-2024 | 6,375.00 | 6,450.00 | 6,300.00 | 6,425.00 | 553,400 | 0 |
| 26-Nov-2024 | 6,350.00 | 6,400.00 | 6,250.00 | 6,300.00 | 407,200 | 0 |
| 25-Nov-2024 | 6,250.00 | 6,375.00 | 6,225.00 | 6,300.00 | 650,000 | 0 |