| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 8,675.00 | 8,775.00 | 8,525.00 | 8,700.00 | 10,144,800 | 0 |
| 05-May-2025 | 8,750.00 | 8,900.00 | 8,625.00 | 8,650.00 | 17,479,500 | 0 |
| 02-May-2025 | 8,000.00 | 8,675.00 | 7,925.00 | 8,650.00 | 34,799,100 | 0 |
| 30-Apr-2025 | 7,725.00 | 7,925.00 | 7,725.00 | 7,875.00 | 11,141,800 | 0 |
| 29-Apr-2025 | 7,875.00 | 7,900.00 | 7,675.00 | 7,675.00 | 8,151,600 | 0 |
| 28-Apr-2025 | 7,800.00 | 8,000.00 | 7,725.00 | 7,800.00 | 11,453,200 | 0 |
| 25-Apr-2025 | 7,750.00 | 7,800.00 | 7,625.00 | 7,800.00 | 4,797,400 | 0 |
| 24-Apr-2025 | 8,050.00 | 8,050.00 | 7,625.00 | 7,700.00 | 12,111,800 | 0 |
| 23-Apr-2025 | 7,825.00 | 7,975.00 | 7,775.00 | 7,975.00 | 12,951,100 | 0 |
| 22-Apr-2025 | 7,575.00 | 7,850.00 | 7,525.00 | 7,750.00 | 13,274,200 | 0 |
| 21-Apr-2025 | 7,550.00 | 7,750.00 | 7,475.00 | 7,650.00 | 12,260,800 | 0 |
| 17-Apr-2025 | 7,475.00 | 7,575.00 | 7,325.00 | 7,550.00 | 13,292,200 | 0 |
| 16-Apr-2025 | 7,500.00 | 7,950.00 | 7,325.00 | 7,500.00 | 42,115,700 | 0 |
| 15-Apr-2025 | 7,000.00 | 7,350.00 | 6,925.00 | 7,350.00 | 26,280,800 | 0 |
| 14-Apr-2025 | 6,950.00 | 7,125.00 | 6,875.00 | 7,000.00 | 12,653,300 | 0 |
| 11-Apr-2025 | 6,750.00 | 7,125.00 | 6,625.00 | 6,975.00 | 14,884,500 | 0 |
| 10-Apr-2025 | 7,125.00 | 7,350.00 | 6,800.00 | 6,800.00 | 27,840,100 | 0 |
| 09-Apr-2025 | 7,250.00 | 7,375.00 | 6,600.00 | 6,725.00 | 18,102,100 | 0 |
| 08-Apr-2025 | 6,750.00 | 7,200.00 | 6,275.00 | 7,200.00 | 23,952,700 | 0 |
| 27-Mar-2025 | 7,100.00 | 7,200.00 | 6,975.00 | 7,200.00 | 10,278,700 | 0 |
| 26-Mar-2025 | 6,825.00 | 7,250.00 | 6,800.00 | 7,125.00 | 14,465,300 | 0 |
| 25-Mar-2025 | 7,125.00 | 7,150.00 | 6,750.00 | 6,775.00 | 11,689,300 | 0 |
| 24-Mar-2025 | 7,400.00 | 7,475.00 | 6,500.00 | 7,075.00 | 42,559,100 | 0 |
| 21-Mar-2025 | 7,200.00 | 7,750.00 | 7,050.00 | 7,250.00 | 67,471,400 | 0 |
| 20-Mar-2025 | 6,300.00 | 7,175.00 | 6,250.00 | 7,050.00 | 39,252,800 | 0 |
| 19-Mar-2025 | 5,600.00 | 6,375.00 | 5,275.00 | 6,125.00 | 33,802,300 | 0 |
| 18-Mar-2025 | 6,650.00 | 6,700.00 | 5,325.00 | 5,425.00 | 58,255,100 | 0 |
| 17-Mar-2025 | 6,825.00 | 6,900.00 | 6,600.00 | 6,650.00 | 5,110,800 | 0 |
| 14-Mar-2025 | 6,950.00 | 6,975.00 | 6,750.00 | 6,750.00 | 4,270,000 | 0 |
| 13-Mar-2025 | 6,950.00 | 7,000.00 | 6,850.00 | 7,000.00 | 3,403,600 | 0 |
| 12-Mar-2025 | 6,900.00 | 7,000.00 | 6,850.00 | 6,950.00 | 5,251,800 | 0 |
| 11-Mar-2025 | 7,000.00 | 7,125.00 | 6,875.00 | 6,875.00 | 14,448,500 | 0 |
| 10-Mar-2025 | 7,300.00 | 7,350.00 | 7,100.00 | 7,175.00 | 7,847,300 | 0 |
| 07-Mar-2025 | 7,150.00 | 7,400.00 | 7,000.00 | 7,300.00 | 18,259,500 | 0 |
| 06-Mar-2025 | 7,050.00 | 7,325.00 | 7,050.00 | 7,100.00 | 19,093,700 | 0 |
| 05-Mar-2025 | 6,950.00 | 7,150.00 | 6,875.00 | 7,075.00 | 21,079,000 | 0 |
| 04-Mar-2025 | 7,450.00 | 7,450.00 | 6,750.00 | 6,850.00 | 29,557,200 | 0 |
| 03-Mar-2025 | 6,850.00 | 7,600.00 | 6,825.00 | 7,450.00 | 25,827,400 | 0 |
| 28-Feb-2025 | 7,475.00 | 7,600.00 | 6,550.00 | 6,700.00 | 29,776,800 | 0 |
| 27-Feb-2025 | 7,775.00 | 7,850.00 | 7,500.00 | 7,550.00 | 9,511,400 | 0 |
| 26-Feb-2025 | 8,000.00 | 8,125.00 | 7,750.00 | 7,800.00 | 13,003,500 | 0 |
| 25-Feb-2025 | 8,100.00 | 8,125.00 | 7,525.00 | 7,975.00 | 15,727,500 | 0 |
| 24-Feb-2025 | 8,025.00 | 8,175.00 | 7,500.00 | 8,050.00 | 15,731,800 | 0 |
| 21-Feb-2025 | 7,800.00 | 8,050.00 | 7,700.00 | 8,025.00 | 14,175,800 | 0 |
| 20-Feb-2025 | 8,000.00 | 8,100.00 | 7,775.00 | 7,800.00 | 16,601,200 | 0 |
| 19-Feb-2025 | 7,350.00 | 8,000.00 | 7,325.00 | 8,000.00 | 24,179,800 | 0 |
| 18-Feb-2025 | 7,650.00 | 7,675.00 | 7,300.00 | 7,325.00 | 16,960,100 | 0 |
| 17-Feb-2025 | 7,025.00 | 7,525.00 | 7,000.00 | 7,525.00 | 22,785,600 | 0 |
| 14-Feb-2025 | 7,100.00 | 7,200.00 | 6,950.00 | 6,975.00 | 13,145,800 | 0 |
| 13-Feb-2025 | 7,500.00 | 7,500.00 | 7,050.00 | 7,075.00 | 18,619,100 | 0 |
| 12-Feb-2025 | 6,750.00 | 7,400.00 | 6,725.00 | 7,400.00 | 20,437,500 | 0 |
| 11-Feb-2025 | 7,075.00 | 7,225.00 | 6,650.00 | 6,650.00 | 18,741,000 | 0 |
| 10-Feb-2025 | 6,500.00 | 7,000.00 | 6,350.00 | 7,000.00 | 32,587,200 | 0 |
| 07-Feb-2025 | 7,650.00 | 7,650.00 | 6,500.00 | 6,525.00 | 63,322,200 | 0 |
| 06-Feb-2025 | 8,675.00 | 8,675.00 | 8,100.00 | 8,100.00 | 31,484,400 | 0 |
| 05-Feb-2025 | 8,550.00 | 9,000.00 | 8,450.00 | 8,625.00 | 37,173,700 | 0 |
| 04-Feb-2025 | 7,475.00 | 8,650.00 | 7,425.00 | 8,550.00 | 46,858,100 | 0 |
| 03-Feb-2025 | 7,175.00 | 7,500.00 | 6,875.00 | 7,500.00 | 33,855,000 | 0 |
| 31-Jan-2025 | 7,025.00 | 7,650.00 | 6,950.00 | 7,100.00 | 41,565,100 | 0 |
| 30-Jan-2025 | 7,025.00 | 7,175.00 | 6,700.00 | 7,000.00 | 14,097,000 | 0 |
| 24-Jan-2025 | 7,125.00 | 7,450.00 | 7,025.00 | 7,025.00 | 16,984,400 | 0 |
| 23-Jan-2025 | 7,025.00 | 7,375.00 | 6,975.00 | 7,050.00 | 21,158,700 | 0 |
| 22-Jan-2025 | 6,825.00 | 7,000.00 | 6,825.00 | 6,975.00 | 7,295,800 | 0 |
| 21-Jan-2025 | 6,875.00 | 7,025.00 | 6,750.00 | 6,750.00 | 8,268,200 | 0 |
| 20-Jan-2025 | 6,775.00 | 6,900.00 | 6,750.00 | 6,875.00 | 6,077,500 | 0 |
| 17-Jan-2025 | 6,800.00 | 6,850.00 | 6,675.00 | 6,750.00 | 4,811,800 | 0 |
| 16-Jan-2025 | 6,750.00 | 6,875.00 | 6,650.00 | 6,750.00 | 7,582,600 | 0 |
| 15-Jan-2025 | 6,800.00 | 6,900.00 | 6,675.00 | 6,675.00 | 7,408,100 | 0 |
| 14-Jan-2025 | 7,025.00 | 7,050.00 | 6,750.00 | 6,750.00 | 7,715,400 | 0 |
| 13-Jan-2025 | 6,875.00 | 7,175.00 | 6,825.00 | 6,975.00 | 12,948,600 | 0 |
| 10-Jan-2025 | 6,925.00 | 7,100.00 | 6,800.00 | 6,800.00 | 10,917,800 | 0 |
| 09-Jan-2025 | 6,700.00 | 7,300.00 | 6,650.00 | 6,875.00 | 16,272,200 | 0 |
| 08-Jan-2025 | 6,825.00 | 6,850.00 | 6,600.00 | 6,675.00 | 8,476,800 | 0 |
| 07-Jan-2025 | 6,850.00 | 6,975.00 | 6,700.00 | 6,850.00 | 8,068,900 | 0 |
| 06-Jan-2025 | 7,200.00 | 7,250.00 | 6,800.00 | 6,850.00 | 8,556,300 | 0 |
| 03-Jan-2025 | 7,525.00 | 7,675.00 | 7,175.00 | 7,175.00 | 9,967,800 | 0 |
| 02-Jan-2025 | 7,475.00 | 7,600.00 | 7,375.00 | 7,500.00 | 6,072,100 | 0 |
| 30-Dec-2024 | 7,350.00 | 7,675.00 | 7,200.00 | 7,500.00 | 13,093,900 | 0 |
| 27-Dec-2024 | 7,375.00 | 7,500.00 | 7,300.00 | 7,300.00 | 3,367,400 | 0 |
| 24-Dec-2024 | 7,425.00 | 7,500.00 | 7,300.00 | 7,300.00 | 3,686,400 | 0 |
| 23-Dec-2024 | 7,325.00 | 7,525.00 | 7,325.00 | 7,400.00 | 7,254,600 | 0 |
| 20-Dec-2024 | 7,325.00 | 7,400.00 | 7,200.00 | 7,300.00 | 10,756,400 | 0 |
| 19-Dec-2024 | 7,675.00 | 7,675.00 | 7,300.00 | 7,325.00 | 10,269,100 | 0 |
| 18-Dec-2024 | 7,675.00 | 7,975.00 | 7,600.00 | 7,600.00 | 11,824,800 | 0 |
| 17-Dec-2024 | 7,725.00 | 7,900.00 | 7,525.00 | 7,675.00 | 10,244,000 | 0 |
| 16-Dec-2024 | 7,800.00 | 7,825.00 | 7,600.00 | 7,750.00 | 7,334,400 | 0 |
| 13-Dec-2024 | 8,000.00 | 8,050.00 | 7,775.00 | 7,775.00 | 7,944,500 | 0 |
| 12-Dec-2024 | 7,950.00 | 8,050.00 | 7,900.00 | 8,000.00 | 5,831,100 | 0 |
| 11-Dec-2024 | 8,075.00 | 8,150.00 | 7,850.00 | 7,950.00 | 12,475,400 | 0 |
| 10-Dec-2024 | 8,350.00 | 8,350.00 | 7,775.00 | 7,975.00 | 18,846,300 | 0 |
| 09-Dec-2024 | 8,700.00 | 8,750.00 | 8,250.00 | 8,250.00 | 10,346,300 | 0 |
| 06-Dec-2024 | 8,375.00 | 8,900.00 | 8,300.00 | 8,675.00 | 17,197,300 | 0 |
| 05-Dec-2024 | 7,600.00 | 8,450.00 | 7,525.00 | 8,375.00 | 25,022,600 | 0 |
| 04-Dec-2024 | 6,975.00 | 7,950.00 | 6,875.00 | 7,575.00 | 20,146,500 | 0 |
| 03-Dec-2024 | 7,050.00 | 7,200.00 | 6,775.00 | 6,975.00 | 12,306,000 | 0 |
| 02-Dec-2024 | 7,050.00 | 7,100.00 | 6,800.00 | 7,050.00 | 8,820,600 | 0 |
| 29-Nov-2024 | 7,050.00 | 7,125.00 | 6,775.00 | 6,950.00 | 11,684,700 | 0 |
| 28-Nov-2024 | 7,225.00 | 7,375.00 | 7,000.00 | 7,000.00 | 11,271,800 | 0 |
| 26-Nov-2024 | 7,250.00 | 7,450.00 | 7,175.00 | 7,175.00 | 18,255,000 | 0 |
| 25-Nov-2024 | 6,425.00 | 7,250.00 | 6,425.00 | 7,250.00 | 27,383,200 | 0 |