| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 22-Nov-2024 | 6,225.00 | 6,275.00 | 6,200.00 | 6,225.00 | 290,700 | 0 |
| 21-Nov-2024 | 6,275.00 | 6,325.00 | 6,200.00 | 6,225.00 | 458,800 | 0 |
| 20-Nov-2024 | 6,350.00 | 6,400.00 | 6,225.00 | 6,275.00 | 413,800 | 0 |
| 19-Nov-2024 | 6,225.00 | 6,350.00 | 6,225.00 | 6,350.00 | 178,400 | 0 |
| 18-Nov-2024 | 6,275.00 | 6,325.00 | 6,225.00 | 6,225.00 | 250,600 | 0 |
| 15-Nov-2024 | 6,450.00 | 6,450.00 | 6,250.00 | 6,275.00 | 612,200 | 0 |
| 14-Nov-2024 | 6,375.00 | 6,450.00 | 6,350.00 | 6,350.00 | 351,900 | 0 |
| 13-Nov-2024 | 6,300.00 | 6,425.00 | 6,275.00 | 6,375.00 | 581,300 | 0 |
| 12-Nov-2024 | 6,325.00 | 6,450.00 | 6,300.00 | 6,350.00 | 970,500 | 0 |
| 11-Nov-2024 | 6,500.00 | 6,500.00 | 6,325.00 | 6,325.00 | 745,300 | 0 |
| 08-Nov-2024 | 6,325.00 | 6,525.00 | 6,325.00 | 6,500.00 | 1,226,900 | 0 |
| 07-Nov-2024 | 6,375.00 | 6,575.00 | 6,325.00 | 6,325.00 | 1,249,600 | 0 |
| 06-Nov-2024 | 6,500.00 | 6,575.00 | 6,375.00 | 6,375.00 | 925,700 | 0 |
| 05-Nov-2024 | 6,475.00 | 6,550.00 | 6,400.00 | 6,475.00 | 778,400 | 0 |
| 04-Nov-2024 | 6,825.00 | 6,975.00 | 6,375.00 | 6,375.00 | 4,970,300 | 0 |
| 01-Nov-2024 | 7,225.00 | 7,275.00 | 6,825.00 | 6,825.00 | 6,563,600 | 0 |
| 31-Oct-2024 | 7,275.00 | 7,450.00 | 7,250.00 | 7,400.00 | 1,319,800 | 0 |
| 30-Oct-2024 | 7,300.00 | 7,300.00 | 7,225.00 | 7,275.00 | 308,700 | 0 |
| 29-Oct-2024 | 7,275.00 | 7,350.00 | 7,250.00 | 7,300.00 | 374,000 | 0 |
| 28-Oct-2024 | 7,300.00 | 7,325.00 | 7,150.00 | 7,300.00 | 1,355,600 | 0 |
| 25-Oct-2024 | 7,350.00 | 7,350.00 | 7,225.00 | 7,325.00 | 468,800 | 0 |
| 24-Oct-2024 | 7,325.00 | 7,450.00 | 7,250.00 | 7,300.00 | 1,313,200 | 0 |
| 23-Oct-2024 | 7,450.00 | 7,475.00 | 7,300.00 | 7,325.00 | 1,397,400 | 0 |
| 22-Oct-2024 | 7,450.00 | 7,500.00 | 7,350.00 | 7,450.00 | 1,203,900 | 0 |
| 21-Oct-2024 | 7,500.00 | 7,550.00 | 7,425.00 | 7,450.00 | 809,500 | 0 |
| 18-Oct-2024 | 7,525.00 | 7,575.00 | 7,475.00 | 7,475.00 | 752,100 | 0 |
| 17-Oct-2024 | 7,675.00 | 7,675.00 | 7,475.00 | 7,500.00 | 1,428,400 | 0 |
| 16-Oct-2024 | 7,450.00 | 7,675.00 | 7,400.00 | 7,675.00 | 1,649,500 | 0 |
| 15-Oct-2024 | 7,525.00 | 7,575.00 | 7,400.00 | 7,425.00 | 1,331,500 | 0 |
| 14-Oct-2024 | 7,600.00 | 7,600.00 | 7,500.00 | 7,525.00 | 554,400 | 0 |
| 11-Oct-2024 | 7,600.00 | 7,650.00 | 7,550.00 | 7,550.00 | 1,454,900 | 0 |
| 10-Oct-2024 | 7,425.00 | 7,650.00 | 7,400.00 | 7,650.00 | 6,186,000 | 0 |
| 09-Oct-2024 | 7,475.00 | 7,525.00 | 7,400.00 | 7,425.00 | 1,882,000 | 0 |
| 08-Oct-2024 | 7,650.00 | 7,675.00 | 7,450.00 | 7,475.00 | 2,206,700 | 0 |
| 07-Oct-2024 | 7,400.00 | 7,625.00 | 7,400.00 | 7,625.00 | 3,295,300 | 0 |
| 04-Oct-2024 | 7,475.00 | 7,500.00 | 7,375.00 | 7,400.00 | 1,096,600 | 0 |
| 03-Oct-2024 | 7,450.00 | 7,550.00 | 7,350.00 | 7,475.00 | 1,625,200 | 0 |
| 02-Oct-2024 | 7,600.00 | 7,675.00 | 7,425.00 | 7,450.00 | 5,356,100 | 0 |
| 01-Oct-2024 | 7,600.00 | 7,625.00 | 7,450.00 | 7,600.00 | 4,064,200 | 0 |
| 30-Sep-2024 | 7,475.00 | 7,725.00 | 7,425.00 | 7,550.00 | 10,057,200 | 0 |
| 27-Sep-2024 | 7,275.00 | 7,475.00 | 7,225.00 | 7,475.00 | 2,588,200 | 0 |
| 26-Sep-2024 | 7,350.00 | 7,350.00 | 7,175.00 | 7,300.00 | 2,137,900 | 0 |
| 25-Sep-2024 | 7,300.00 | 7,350.00 | 7,275.00 | 7,325.00 | 3,704,900 | 0 |
| 24-Sep-2024 | 7,300.00 | 7,300.00 | 7,225.00 | 7,275.00 | 2,585,900 | 0 |
| 23-Sep-2024 | 7,250.00 | 7,325.00 | 7,225.00 | 7,250.00 | 1,193,300 | 0 |
| 20-Sep-2024 | 7,350.00 | 7,400.00 | 7,225.00 | 7,225.00 | 2,191,000 | 0 |
| 19-Sep-2024 | 7,300.00 | 7,400.00 | 7,250.00 | 7,350.00 | 3,019,500 | 0 |
| 18-Sep-2024 | 7,275.00 | 7,300.00 | 7,250.00 | 7,275.00 | 802,600 | 0 |
| 17-Sep-2024 | 7,325.00 | 7,350.00 | 7,225.00 | 7,225.00 | 2,099,900 | 0 |
| 13-Sep-2024 | 7,400.00 | 7,425.00 | 7,300.00 | 7,325.00 | 968,100 | 0 |
| 12-Sep-2024 | 7,325.00 | 7,425.00 | 7,250.00 | 7,400.00 | 1,215,500 | 0 |
| 11-Sep-2024 | 7,575.00 | 7,575.00 | 7,325.00 | 7,325.00 | 2,517,500 | 0 |
| 10-Sep-2024 | 7,425.00 | 7,575.00 | 7,350.00 | 7,475.00 | 4,152,700 | 0 |