| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 22-Nov-2024 | 26,750.00 | 27,175.00 | 26,750.00 | 27,000.00 | 4,332,300 | 0 |
| 21-Nov-2024 | 26,500.00 | 26,875.00 | 26,500.00 | 26,675.00 | 4,192,700 | 0 |
| 20-Nov-2024 | 26,400.00 | 26,550.00 | 26,225.00 | 26,425.00 | 2,877,800 | 0 |
| 19-Nov-2024 | 25,850.00 | 26,450.00 | 25,850.00 | 26,350.00 | 3,589,000 | 0 |
| 18-Nov-2024 | 26,550.00 | 26,575.00 | 25,800.00 | 25,850.00 | 3,489,200 | 0 |
| 15-Nov-2024 | 25,975.00 | 26,650.00 | 25,975.00 | 26,550.00 | 3,965,800 | 0 |
| 14-Nov-2024 | 26,400.00 | 26,400.00 | 25,750.00 | 25,975.00 | 4,118,900 | 0 |
| 13-Nov-2024 | 26,750.00 | 26,750.00 | 26,125.00 | 26,400.00 | 2,402,100 | 0 |
| 12-Nov-2024 | 26,275.00 | 26,750.00 | 26,050.00 | 26,725.00 | 4,228,400 | 0 |
| 11-Nov-2024 | 27,450.00 | 27,450.00 | 26,100.00 | 26,100.00 | 4,067,600 | 0 |
| 08-Nov-2024 | 27,325.00 | 27,700.00 | 27,325.00 | 27,450.00 | 4,231,500 | 0 |
| 07-Nov-2024 | 27,200.00 | 27,475.00 | 26,925.00 | 27,225.00 | 4,194,400 | 0 |
| 06-Nov-2024 | 27,000.00 | 27,575.00 | 27,000.00 | 27,200.00 | 5,360,700 | 0 |
| 05-Nov-2024 | 27,150.00 | 27,250.00 | 26,850.00 | 27,000.00 | 2,680,500 | 0 |
| 04-Nov-2024 | 27,250.00 | 27,350.00 | 26,850.00 | 27,350.00 | 2,410,900 | 0 |
| 01-Nov-2024 | 27,350.00 | 27,425.00 | 26,900.00 | 27,250.00 | 2,627,300 | 0 |
| 31-Oct-2024 | 27,050.00 | 27,500.00 | 26,775.00 | 27,450.00 | 9,741,000 | 0 |
| 30-Oct-2024 | 26,300.00 | 26,500.00 | 25,875.00 | 26,425.00 | 4,383,000 | 0 |
| 29-Oct-2024 | 26,800.00 | 26,800.00 | 26,325.00 | 26,350.00 | 2,023,700 | 0 |
| 28-Oct-2024 | 26,775.00 | 26,875.00 | 26,400.00 | 26,800.00 | 1,739,600 | 0 |
| 25-Oct-2024 | 26,875.00 | 26,925.00 | 26,725.00 | 26,800.00 | 1,790,100 | 0 |
| 24-Oct-2024 | 27,025.00 | 27,050.00 | 26,875.00 | 26,875.00 | 1,516,700 | 0 |
| 23-Oct-2024 | 27,050.00 | 27,075.00 | 26,850.00 | 27,025.00 | 2,255,900 | 0 |
| 22-Oct-2024 | 26,800.00 | 27,125.00 | 26,625.00 | 27,075.00 | 4,095,800 | 0 |
| 21-Oct-2024 | 26,750.00 | 26,775.00 | 26,350.00 | 26,725.00 | 3,041,200 | 0 |
| 18-Oct-2024 | 26,825.00 | 26,825.00 | 26,525.00 | 26,725.00 | 2,136,700 | 0 |
| 17-Oct-2024 | 26,325.00 | 26,925.00 | 26,325.00 | 26,725.00 | 4,325,400 | 0 |
| 16-Oct-2024 | 25,900.00 | 26,500.00 | 25,575.00 | 26,325.00 | 5,882,600 | 0 |
| 15-Oct-2024 | 26,025.00 | 26,050.00 | 25,575.00 | 25,775.00 | 3,490,800 | 0 |
| 14-Oct-2024 | 26,200.00 | 26,300.00 | 25,850.00 | 26,025.00 | 2,835,000 | 0 |
| 11-Oct-2024 | 26,050.00 | 26,350.00 | 25,925.00 | 26,150.00 | 2,164,600 | 0 |
| 10-Oct-2024 | 26,600.00 | 26,600.00 | 25,900.00 | 25,900.00 | 4,306,100 | 0 |
| 09-Oct-2024 | 26,425.00 | 26,650.00 | 26,150.00 | 26,600.00 | 3,140,800 | 0 |
| 08-Oct-2024 | 26,575.00 | 26,625.00 | 26,300.00 | 26,425.00 | 4,799,200 | 0 |
| 07-Oct-2024 | 27,400.00 | 27,425.00 | 26,800.00 | 27,075.00 | 5,963,900 | 0 |
| 04-Oct-2024 | 27,225.00 | 27,275.00 | 27,000.00 | 27,275.00 | 3,472,700 | 0 |
| 03-Oct-2024 | 27,425.00 | 27,425.00 | 27,025.00 | 27,225.00 | 2,465,500 | 0 |
| 02-Oct-2024 | 27,450.00 | 27,650.00 | 27,075.00 | 27,250.00 | 3,323,800 | 0 |
| 01-Oct-2024 | 27,325.00 | 27,450.00 | 27,000.00 | 27,450.00 | 3,331,300 | 0 |
| 30-Sep-2024 | 27,700.00 | 27,975.00 | 27,150.00 | 27,150.00 | 6,814,500 | 0 |
| 27-Sep-2024 | 27,400.00 | 27,725.00 | 27,225.00 | 27,700.00 | 6,214,300 | 0 |
| 26-Sep-2024 | 27,450.00 | 27,450.00 | 26,900.00 | 27,300.00 | 3,559,000 | 0 |
| 25-Sep-2024 | 27,400.00 | 27,450.00 | 26,700.00 | 27,450.00 | 4,933,400 | 0 |
| 24-Sep-2024 | 27,125.00 | 27,375.00 | 27,100.00 | 27,375.00 | 2,358,500 | 0 |
| 23-Sep-2024 | 26,950.00 | 27,175.00 | 26,925.00 | 27,125.00 | 3,043,800 | 0 |
| 20-Sep-2024 | 26,625.00 | 27,000.00 | 26,500.00 | 26,925.00 | 3,949,100 | 0 |
| 19-Sep-2024 | 26,725.00 | 26,900.00 | 26,625.00 | 26,625.00 | 2,357,100 | 0 |
| 18-Sep-2024 | 26,675.00 | 26,925.00 | 26,600.00 | 26,725.00 | 2,423,100 | 0 |
| 17-Sep-2024 | 26,425.00 | 26,700.00 | 26,400.00 | 26,675.00 | 3,545,000 | 0 |
| 13-Sep-2024 | 26,350.00 | 26,625.00 | 26,225.00 | 26,350.00 | 2,559,200 | 0 |
| 12-Sep-2024 | 26,250.00 | 26,725.00 | 26,225.00 | 26,350.00 | 5,337,400 | 0 |
| 11-Sep-2024 | 26,600.00 | 26,675.00 | 26,050.00 | 26,225.00 | 5,507,400 | 0 |
| 10-Sep-2024 | 27,300.00 | 27,325.00 | 26,525.00 | 26,700.00 | 4,888,100 | 0 |