| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 5,850.00 | 5,950.00 | 5,750.00 | 5,900.00 | 11,177,800 | 0 |
| 05-May-2025 | 5,750.00 | 5,975.00 | 5,750.00 | 5,850.00 | 9,660,600 | 0 |
| 02-May-2025 | 5,600.00 | 5,750.00 | 5,475.00 | 5,750.00 | 9,613,600 | 0 |
| 30-Apr-2025 | 5,625.00 | 5,700.00 | 5,575.00 | 5,575.00 | 8,549,100 | 0 |
| 29-Apr-2025 | 5,575.00 | 5,675.00 | 5,450.00 | 5,625.00 | 9,407,200 | 0 |
| 28-Apr-2025 | 5,650.00 | 5,650.00 | 5,475.00 | 5,475.00 | 11,032,500 | 0 |
| 25-Apr-2025 | 5,525.00 | 5,650.00 | 5,475.00 | 5,650.00 | 9,607,800 | 0 |
| 24-Apr-2025 | 5,450.00 | 5,525.00 | 5,350.00 | 5,525.00 | 10,117,200 | 0 |
| 23-Apr-2025 | 5,375.00 | 5,450.00 | 5,300.00 | 5,425.00 | 9,849,600 | 0 |
| 22-Apr-2025 | 5,325.00 | 5,375.00 | 5,125.00 | 5,375.00 | 11,526,000 | 0 |
| 21-Apr-2025 | 5,500.00 | 5,500.00 | 4,920.00 | 5,325.00 | 11,088,200 | 0 |
| 17-Apr-2025 | 5,100.00 | 5,500.00 | 5,075.00 | 5,500.00 | 13,059,700 | 0 |
| 16-Apr-2025 | 5,225.00 | 5,225.00 | 5,025.00 | 5,125.00 | 9,761,500 | 0 |
| 15-Apr-2025 | 5,350.00 | 5,400.00 | 5,125.00 | 5,225.00 | 9,276,300 | 0 |
| 14-Apr-2025 | 5,100.00 | 5,450.00 | 5,050.00 | 5,325.00 | 11,120,100 | 0 |
| 11-Apr-2025 | 5,075.00 | 5,100.00 | 4,930.00 | 5,100.00 | 5,696,900 | 0 |
| 10-Apr-2025 | 5,150.00 | 5,325.00 | 4,940.00 | 5,050.00 | 8,244,900 | 0 |
| 09-Apr-2025 | 5,125.00 | 5,275.00 | 4,510.00 | 5,150.00 | 4,296,200 | 0 |
| 08-Apr-2025 | 5,700.00 | 5,700.00 | 4,970.00 | 5,025.00 | 1,679,800 | 0 |
| 27-Mar-2025 | 5,900.00 | 5,900.00 | 5,725.00 | 5,775.00 | 7,605,600 | 0 |
| 26-Mar-2025 | 5,725.00 | 5,925.00 | 5,725.00 | 5,875.00 | 8,616,200 | 0 |
| 25-Mar-2025 | 5,775.00 | 5,775.00 | 5,500.00 | 5,700.00 | 9,611,400 | 0 |
| 24-Mar-2025 | 5,775.00 | 5,775.00 | 5,550.00 | 5,600.00 | 7,488,400 | 0 |
| 21-Mar-2025 | 6,000.00 | 6,000.00 | 5,700.00 | 5,750.00 | 3,401,000 | 0 |
| 20-Mar-2025 | 6,025.00 | 6,075.00 | 5,950.00 | 5,950.00 | 8,976,900 | 0 |
| 19-Mar-2025 | 5,975.00 | 6,025.00 | 5,950.00 | 6,025.00 | 8,927,000 | 0 |
| 18-Mar-2025 | 6,150.00 | 6,150.00 | 5,925.00 | 5,950.00 | 6,269,000 | 0 |
| 17-Mar-2025 | 6,125.00 | 6,150.00 | 6,050.00 | 6,075.00 | 9,643,900 | 0 |
| 14-Mar-2025 | 6,050.00 | 6,150.00 | 5,900.00 | 6,100.00 | 8,337,900 | 0 |
| 13-Mar-2025 | 6,350.00 | 6,350.00 | 5,975.00 | 6,050.00 | 9,401,000 | 0 |
| 12-Mar-2025 | 6,300.00 | 6,325.00 | 6,150.00 | 6,325.00 | 8,420,300 | 0 |
| 11-Mar-2025 | 6,300.00 | 6,300.00 | 6,175.00 | 6,275.00 | 9,664,800 | 0 |
| 10-Mar-2025 | 6,300.00 | 6,425.00 | 6,200.00 | 6,425.00 | 8,627,700 | 0 |
| 07-Mar-2025 | 6,250.00 | 6,300.00 | 6,175.00 | 6,300.00 | 9,681,500 | 0 |
| 06-Mar-2025 | 6,350.00 | 6,350.00 | 6,175.00 | 6,225.00 | 8,358,800 | 0 |
| 05-Mar-2025 | 6,300.00 | 6,350.00 | 6,250.00 | 6,350.00 | 8,525,600 | 0 |
| 04-Mar-2025 | 6,625.00 | 6,650.00 | 6,125.00 | 6,275.00 | 5,668,200 | 0 |
| 03-Mar-2025 | 6,775.00 | 6,900.00 | 6,550.00 | 6,600.00 | 9,502,200 | 0 |
| 28-Feb-2025 | 7,100.00 | 7,100.00 | 6,625.00 | 6,775.00 | 9,520,800 | 0 |
| 27-Feb-2025 | 7,050.00 | 7,125.00 | 6,975.00 | 7,100.00 | 9,214,200 | 0 |
| 26-Feb-2025 | 7,025.00 | 7,125.00 | 7,000.00 | 7,050.00 | 8,869,000 | 0 |
| 25-Feb-2025 | 6,975.00 | 7,025.00 | 6,900.00 | 7,000.00 | 10,095,100 | 0 |
| 24-Feb-2025 | 6,950.00 | 6,975.00 | 6,825.00 | 6,950.00 | 8,715,100 | 0 |
| 21-Feb-2025 | 6,875.00 | 7,000.00 | 6,775.00 | 6,925.00 | 9,379,100 | 0 |
| 20-Feb-2025 | 6,850.00 | 6,875.00 | 6,725.00 | 6,875.00 | 7,244,200 | 0 |
| 19-Feb-2025 | 6,775.00 | 6,875.00 | 6,700.00 | 6,850.00 | 8,549,100 | 0 |
| 18-Feb-2025 | 6,725.00 | 6,825.00 | 6,675.00 | 6,800.00 | 7,795,900 | 0 |
| 17-Feb-2025 | 6,625.00 | 6,725.00 | 6,575.00 | 6,725.00 | 8,966,700 | 0 |
| 14-Feb-2025 | 6,750.00 | 6,750.00 | 6,550.00 | 6,625.00 | 8,743,000 | 0 |
| 13-Feb-2025 | 6,650.00 | 6,950.00 | 6,525.00 | 6,750.00 | 10,149,000 | 0 |
| 12-Feb-2025 | 6,600.00 | 6,700.00 | 6,525.00 | 6,625.00 | 8,983,800 | 0 |
| 11-Feb-2025 | 6,575.00 | 6,600.00 | 6,500.00 | 6,600.00 | 10,068,800 | 0 |
| 10-Feb-2025 | 6,575.00 | 6,575.00 | 6,450.00 | 6,575.00 | 9,583,300 | 0 |
| 07-Feb-2025 | 6,650.00 | 6,650.00 | 6,525.00 | 6,550.00 | 8,165,100 | 0 |
| 06-Feb-2025 | 6,625.00 | 6,700.00 | 6,500.00 | 6,650.00 | 7,451,000 | 0 |
| 05-Feb-2025 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 9,341,300 | 0 |
| 04-Feb-2025 | 6,525.00 | 6,575.00 | 6,450.00 | 6,575.00 | 8,734,700 | 0 |
| 03-Feb-2025 | 6,500.00 | 6,525.00 | 6,400.00 | 6,525.00 | 9,577,500 | 0 |
| 31-Jan-2025 | 6,550.00 | 6,550.00 | 6,450.00 | 6,550.00 | 8,203,700 | 0 |
| 30-Jan-2025 | 6,575.00 | 6,575.00 | 6,450.00 | 6,450.00 | 9,772,600 | 0 |
| 24-Jan-2025 | 6,500.00 | 6,575.00 | 6,425.00 | 6,575.00 | 7,298,000 | 0 |
| 23-Jan-2025 | 6,725.00 | 6,725.00 | 6,500.00 | 6,500.00 | 9,367,100 | 0 |
| 22-Jan-2025 | 6,500.00 | 6,700.00 | 6,450.00 | 6,700.00 | 7,769,700 | 0 |
| 21-Jan-2025 | 6,575.00 | 6,575.00 | 6,450.00 | 6,500.00 | 7,930,500 | 0 |
| 20-Jan-2025 | 6,600.00 | 6,600.00 | 6,475.00 | 6,525.00 | 8,134,300 | 0 |
| 17-Jan-2025 | 6,550.00 | 6,600.00 | 6,525.00 | 6,600.00 | 7,397,100 | 0 |
| 16-Jan-2025 | 6,575.00 | 6,675.00 | 6,500.00 | 6,525.00 | 7,922,300 | 0 |
| 15-Jan-2025 | 6,475.00 | 6,575.00 | 6,400.00 | 6,575.00 | 7,945,600 | 0 |
| 14-Jan-2025 | 6,675.00 | 6,675.00 | 6,425.00 | 6,425.00 | 7,630,100 | 0 |
| 13-Jan-2025 | 6,550.00 | 6,675.00 | 6,400.00 | 6,675.00 | 6,750,800 | 0 |
| 10-Jan-2025 | 6,475.00 | 6,550.00 | 6,400.00 | 6,525.00 | 7,178,100 | 0 |
| 09-Jan-2025 | 6,500.00 | 6,525.00 | 6,425.00 | 6,450.00 | 4,801,400 | 0 |
| 08-Jan-2025 | 6,500.00 | 6,525.00 | 6,450.00 | 6,450.00 | 5,992,500 | 0 |
| 07-Jan-2025 | 6,550.00 | 6,550.00 | 6,400.00 | 6,500.00 | 5,020,300 | 0 |
| 06-Jan-2025 | 6,625.00 | 6,650.00 | 6,525.00 | 6,525.00 | 3,761,700 | 0 |
| 03-Jan-2025 | 6,700.00 | 6,725.00 | 6,600.00 | 6,600.00 | 5,291,800 | 0 |
| 02-Jan-2025 | 6,675.00 | 6,725.00 | 6,600.00 | 6,650.00 | 6,198,000 | 0 |
| 30-Dec-2024 | 6,575.00 | 6,675.00 | 6,500.00 | 6,650.00 | 2,392,400 | 0 |
| 27-Dec-2024 | 6,650.00 | 6,650.00 | 6,500.00 | 6,550.00 | 4,246,500 | 0 |
| 24-Dec-2024 | 6,600.00 | 6,600.00 | 6,450.00 | 6,550.00 | 5,936,000 | 0 |
| 23-Dec-2024 | 6,575.00 | 6,625.00 | 6,500.00 | 6,575.00 | 9,282,100 | 0 |
| 20-Dec-2024 | 6,525.00 | 6,575.00 | 6,475.00 | 6,550.00 | 7,982,000 | 0 |
| 19-Dec-2024 | 6,775.00 | 6,775.00 | 6,350.00 | 6,500.00 | 9,835,200 | 0 |
| 18-Dec-2024 | 6,825.00 | 6,875.00 | 6,700.00 | 6,750.00 | 9,761,700 | 0 |
| 17-Dec-2024 | 6,825.00 | 6,850.00 | 6,800.00 | 6,800.00 | 8,006,300 | 0 |
| 16-Dec-2024 | 6,900.00 | 6,900.00 | 6,775.00 | 6,825.00 | 9,884,200 | 0 |
| 13-Dec-2024 | 6,950.00 | 6,975.00 | 6,825.00 | 6,875.00 | 10,261,800 | 0 |
| 12-Dec-2024 | 6,950.00 | 7,075.00 | 6,800.00 | 6,925.00 | 9,882,300 | 0 |
| 11-Dec-2024 | 6,875.00 | 6,950.00 | 6,475.00 | 6,900.00 | 11,341,600 | 0 |
| 10-Dec-2024 | 7,275.00 | 7,425.00 | 6,775.00 | 6,775.00 | 4,933,300 | 0 |
| 09-Dec-2024 | 7,550.00 | 7,550.00 | 7,275.00 | 7,275.00 | 9,581,800 | 0 |
| 06-Dec-2024 | 7,375.00 | 7,475.00 | 7,325.00 | 7,425.00 | 9,737,700 | 0 |
| 05-Dec-2024 | 7,400.00 | 7,400.00 | 7,275.00 | 7,350.00 | 9,359,600 | 0 |
| 04-Dec-2024 | 7,450.00 | 7,500.00 | 7,275.00 | 7,400.00 | 9,513,100 | 0 |
| 03-Dec-2024 | 7,150.00 | 7,350.00 | 7,125.00 | 7,350.00 | 9,623,700 | 0 |
| 02-Dec-2024 | 7,625.00 | 7,750.00 | 7,150.00 | 7,150.00 | 9,208,400 | 0 |
| 29-Nov-2024 | 7,325.00 | 7,625.00 | 7,225.00 | 7,625.00 | 9,207,400 | 0 |
| 28-Nov-2024 | 7,275.00 | 7,350.00 | 7,200.00 | 7,325.00 | 8,674,300 | 0 |
| 26-Nov-2024 | 7,150.00 | 7,400.00 | 7,125.00 | 7,275.00 | 10,694,100 | 0 |
| 25-Nov-2024 | 7,100.00 | 7,175.00 | 6,975.00 | 7,150.00 | 10,541,500 | 0 |