| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 22,800.00 | 22,925.00 | 22,700.00 | 22,875.00 | 7,751,200 | 0 |
| 05-May-2025 | 22,800.00 | 22,950.00 | 22,775.00 | 22,800.00 | 5,795,000 | 0 |
| 02-May-2025 | 22,700.00 | 23,100.00 | 22,700.00 | 22,775.00 | 5,846,200 | 0 |
| 30-Apr-2025 | 22,500.00 | 22,725.00 | 22,400.00 | 22,700.00 | 8,997,100 | 0 |
| 29-Apr-2025 | 22,925.00 | 23,125.00 | 22,600.00 | 22,675.00 | 7,189,600 | 0 |
| 28-Apr-2025 | 23,400.00 | 23,450.00 | 22,900.00 | 22,900.00 | 6,636,800 | 0 |
| 25-Apr-2025 | 23,250.00 | 23,400.00 | 23,050.00 | 23,100.00 | 8,712,600 | 0 |
| 24-Apr-2025 | 23,100.00 | 23,275.00 | 22,900.00 | 23,050.00 | 5,416,500 | 0 |
| 23-Apr-2025 | 23,200.00 | 23,500.00 | 23,025.00 | 23,050.00 | 4,577,400 | 0 |
| 22-Apr-2025 | 22,900.00 | 23,300.00 | 22,750.00 | 23,025.00 | 4,352,600 | 0 |
| 21-Apr-2025 | 22,375.00 | 22,900.00 | 22,375.00 | 22,900.00 | 2,175,500 | 0 |
| 17-Apr-2025 | 22,225.00 | 22,500.00 | 22,100.00 | 22,225.00 | 4,299,600 | 0 |
| 16-Apr-2025 | 22,900.00 | 22,900.00 | 22,150.00 | 22,225.00 | 4,093,900 | 0 |
| 15-Apr-2025 | 22,700.00 | 23,100.00 | 22,550.00 | 22,825.00 | 3,996,700 | 0 |
| 14-Apr-2025 | 22,000.00 | 22,775.00 | 22,000.00 | 22,650.00 | 4,202,900 | 0 |
| 11-Apr-2025 | 21,600.00 | 21,975.00 | 21,125.00 | 21,850.00 | 3,308,000 | 0 |
| 10-Apr-2025 | 21,800.00 | 21,925.00 | 21,450.00 | 21,800.00 | 5,663,600 | 0 |
| 09-Apr-2025 | 20,175.00 | 21,100.00 | 20,175.00 | 20,550.00 | 6,180,300 | 0 |
| 08-Apr-2025 | 21,000.00 | 21,000.00 | 20,025.00 | 20,100.00 | 14,254,900 | 0 |
| 27-Mar-2025 | 23,475.00 | 23,725.00 | 23,025.00 | 23,550.00 | 2,953,300 | 0 |
| 26-Mar-2025 | 23,000.00 | 23,600.00 | 22,850.00 | 23,500.00 | 3,551,000 | 0 |
| 25-Mar-2025 | 22,700.00 | 23,000.00 | 22,525.00 | 22,825.00 | 2,182,200 | 0 |
| 24-Mar-2025 | 22,750.00 | 22,750.00 | 22,050.00 | 22,700.00 | 2,517,500 | 0 |
| 21-Mar-2025 | 22,625.00 | 22,875.00 | 22,025.00 | 22,875.00 | 11,578,400 | 0 |
| 20-Mar-2025 | 22,600.00 | 22,875.00 | 22,500.00 | 22,625.00 | 2,893,300 | 0 |
| 19-Mar-2025 | 22,450.00 | 22,600.00 | 22,100.00 | 22,325.00 | 4,929,100 | 0 |
| 18-Mar-2025 | 23,175.00 | 23,175.00 | 22,100.00 | 22,450.00 | 5,435,500 | 0 |
| 17-Mar-2025 | 22,750.00 | 23,375.00 | 22,750.00 | 23,225.00 | 1,996,100 | 0 |
| 14-Mar-2025 | 23,100.00 | 23,125.00 | 22,525.00 | 22,725.00 | 2,657,100 | 0 |
| 13-Mar-2025 | 23,350.00 | 23,400.00 | 22,925.00 | 23,050.00 | 2,738,400 | 0 |
| 12-Mar-2025 | 23,700.00 | 23,800.00 | 23,350.00 | 23,350.00 | 2,375,900 | 0 |
| 11-Mar-2025 | 23,650.00 | 24,000.00 | 23,375.00 | 23,700.00 | 2,667,100 | 0 |
| 10-Mar-2025 | 24,075.00 | 24,100.00 | 23,525.00 | 23,650.00 | 2,002,700 | 0 |
| 07-Mar-2025 | 24,925.00 | 24,925.00 | 23,850.00 | 24,050.00 | 4,288,900 | 0 |
| 06-Mar-2025 | 23,975.00 | 25,000.00 | 23,825.00 | 24,925.00 | 7,949,000 | 0 |
| 05-Mar-2025 | 22,275.00 | 23,900.00 | 22,175.00 | 23,675.00 | 6,473,400 | 0 |
| 04-Mar-2025 | 22,400.00 | 22,650.00 | 22,100.00 | 22,175.00 | 3,062,000 | 0 |
| 03-Mar-2025 | 22,000.00 | 22,950.00 | 21,900.00 | 22,425.00 | 6,022,800 | 0 |
| 28-Feb-2025 | 23,025.00 | 23,100.00 | 22,025.00 | 22,350.00 | 9,195,200 | 0 |
| 27-Feb-2025 | 23,400.00 | 23,950.00 | 23,125.00 | 23,425.00 | 7,783,600 | 0 |
| 26-Feb-2025 | 23,900.00 | 23,900.00 | 23,075.00 | 23,400.00 | 4,548,200 | 0 |
| 25-Feb-2025 | 24,800.00 | 24,850.00 | 23,350.00 | 23,500.00 | 7,395,400 | 0 |
| 24-Feb-2025 | 24,600.00 | 25,175.00 | 24,550.00 | 25,000.00 | 1,932,400 | 0 |
| 21-Feb-2025 | 24,750.00 | 24,975.00 | 24,525.00 | 24,575.00 | 2,283,200 | 0 |
| 20-Feb-2025 | 25,050.00 | 25,125.00 | 24,625.00 | 24,750.00 | 3,703,300 | 0 |
| 19-Feb-2025 | 24,950.00 | 25,200.00 | 24,775.00 | 25,200.00 | 3,952,300 | 0 |
| 18-Feb-2025 | 24,800.00 | 25,275.00 | 24,725.00 | 24,725.00 | 1,909,700 | 0 |
| 17-Feb-2025 | 25,050.00 | 25,050.00 | 24,525.00 | 24,800.00 | 2,133,500 | 0 |
| 14-Feb-2025 | 24,525.00 | 25,125.00 | 24,400.00 | 25,050.00 | 1,981,700 | 0 |
| 13-Feb-2025 | 24,900.00 | 24,900.00 | 24,250.00 | 24,500.00 | 2,606,900 | 0 |
| 12-Feb-2025 | 24,425.00 | 25,125.00 | 24,300.00 | 24,875.00 | 2,726,000 | 0 |
| 11-Feb-2025 | 24,175.00 | 24,500.00 | 24,075.00 | 24,425.00 | 2,780,500 | 0 |
| 10-Feb-2025 | 24,625.00 | 24,625.00 | 24,000.00 | 24,125.00 | 3,925,000 | 0 |
| 07-Feb-2025 | 24,425.00 | 24,800.00 | 23,950.00 | 24,800.00 | 2,811,700 | 0 |
| 06-Feb-2025 | 25,150.00 | 25,150.00 | 24,200.00 | 24,425.00 | 3,032,100 | 0 |
| 05-Feb-2025 | 25,500.00 | 25,500.00 | 24,850.00 | 25,150.00 | 3,431,600 | 0 |
| 04-Feb-2025 | 25,025.00 | 25,225.00 | 24,575.00 | 25,000.00 | 2,061,300 | 0 |
| 03-Feb-2025 | 24,875.00 | 25,025.00 | 24,500.00 | 25,000.00 | 2,278,000 | 0 |
| 31-Jan-2025 | 24,450.00 | 25,000.00 | 24,425.00 | 24,875.00 | 3,379,800 | 0 |
| 30-Jan-2025 | 25,100.00 | 25,100.00 | 24,300.00 | 24,475.00 | 4,037,500 | 0 |
| 24-Jan-2025 | 25,600.00 | 25,700.00 | 25,100.00 | 25,100.00 | 2,611,600 | 0 |
| 23-Jan-2025 | 25,950.00 | 26,025.00 | 25,450.00 | 25,450.00 | 2,287,000 | 0 |
| 22-Jan-2025 | 25,825.00 | 26,100.00 | 25,625.00 | 25,925.00 | 2,601,600 | 0 |
| 21-Jan-2025 | 26,125.00 | 26,500.00 | 25,700.00 | 25,700.00 | 2,606,400 | 0 |
| 20-Jan-2025 | 26,525.00 | 26,600.00 | 25,975.00 | 25,975.00 | 2,690,200 | 0 |
| 17-Jan-2025 | 26,250.00 | 26,500.00 | 26,175.00 | 26,425.00 | 2,917,500 | 0 |
| 16-Jan-2025 | 25,700.00 | 26,300.00 | 25,700.00 | 26,175.00 | 2,570,100 | 0 |
| 15-Jan-2025 | 25,675.00 | 25,875.00 | 25,625.00 | 25,700.00 | 1,736,400 | 0 |
| 14-Jan-2025 | 25,525.00 | 25,725.00 | 25,150.00 | 25,500.00 | 2,289,400 | 0 |
| 13-Jan-2025 | 25,200.00 | 25,550.00 | 24,825.00 | 25,400.00 | 4,009,100 | 0 |
| 10-Jan-2025 | 25,000.00 | 25,250.00 | 24,825.00 | 25,100.00 | 3,075,600 | 0 |
| 09-Jan-2025 | 25,200.00 | 25,450.00 | 24,925.00 | 24,975.00 | 2,091,600 | 0 |
| 08-Jan-2025 | 25,900.00 | 25,925.00 | 25,175.00 | 25,175.00 | 3,282,800 | 0 |
| 07-Jan-2025 | 25,525.00 | 25,925.00 | 25,375.00 | 25,850.00 | 4,428,000 | 0 |
| 06-Jan-2025 | 25,575.00 | 25,725.00 | 25,125.00 | 25,400.00 | 2,878,100 | 0 |
| 03-Jan-2025 | 25,725.00 | 26,025.00 | 25,375.00 | 25,575.00 | 3,428,600 | 0 |
| 02-Jan-2025 | 26,600.00 | 26,600.00 | 25,500.00 | 25,700.00 | 3,884,300 | 0 |
| 30-Dec-2024 | 25,400.00 | 26,775.00 | 25,050.00 | 26,775.00 | 3,934,400 | 0 |
| 27-Dec-2024 | 25,200.00 | 25,400.00 | 25,100.00 | 25,400.00 | 1,661,000 | 0 |
| 24-Dec-2024 | 25,525.00 | 25,525.00 | 25,075.00 | 25,200.00 | 1,643,700 | 0 |
| 23-Dec-2024 | 25,700.00 | 25,900.00 | 25,050.00 | 25,450.00 | 4,394,000 | 0 |
| 20-Dec-2024 | 26,300.00 | 26,375.00 | 25,150.00 | 25,675.00 | 7,273,800 | 0 |
| 19-Dec-2024 | 26,275.00 | 26,350.00 | 25,850.00 | 26,300.00 | 2,782,200 | 0 |
| 18-Dec-2024 | 26,375.00 | 26,775.00 | 26,225.00 | 26,275.00 | 2,372,600 | 0 |
| 17-Dec-2024 | 27,975.00 | 27,975.00 | 26,050.00 | 26,250.00 | 7,094,300 | 0 |
| 16-Dec-2024 | 28,125.00 | 28,150.00 | 27,650.00 | 28,025.00 | 2,294,000 | 0 |
| 13-Dec-2024 | 27,950.00 | 28,125.00 | 27,700.00 | 28,125.00 | 2,534,000 | 0 |
| 12-Dec-2024 | 27,775.00 | 28,400.00 | 27,750.00 | 27,950.00 | 2,407,100 | 0 |
| 11-Dec-2024 | 27,700.00 | 28,200.00 | 27,650.00 | 27,775.00 | 3,233,200 | 0 |
| 10-Dec-2024 | 28,500.00 | 28,500.00 | 27,975.00 | 28,200.00 | 3,040,000 | 0 |
| 09-Dec-2024 | 28,000.00 | 28,500.00 | 27,975.00 | 28,500.00 | 3,842,500 | 0 |
| 06-Dec-2024 | 27,650.00 | 27,975.00 | 27,525.00 | 27,950.00 | 2,622,700 | 0 |
| 05-Dec-2024 | 27,625.00 | 27,650.00 | 27,500.00 | 27,625.00 | 1,133,200 | 0 |
| 04-Dec-2024 | 27,300.00 | 27,625.00 | 27,275.00 | 27,625.00 | 2,384,200 | 0 |
| 03-Dec-2024 | 27,450.00 | 27,775.00 | 26,925.00 | 27,150.00 | 2,433,500 | 0 |
| 02-Dec-2024 | 26,775.00 | 27,800.00 | 26,775.00 | 27,400.00 | 3,899,900 | 0 |
| 29-Nov-2024 | 27,375.00 | 27,500.00 | 26,775.00 | 26,775.00 | 3,598,000 | 0 |
| 28-Nov-2024 | 27,500.00 | 27,900.00 | 27,350.00 | 27,375.00 | 2,831,500 | 0 |
| 26-Nov-2024 | 27,600.00 | 27,900.00 | 27,350.00 | 27,500.00 | 3,365,800 | 0 |
| 25-Nov-2024 | 27,200.00 | 27,900.00 | 27,025.00 | 27,600.00 | 10,559,100 | 0 |