| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 2,790.00 | 3,070.00 | 2,750.00 | 2,940.00 | 9,834,200 | 0 |
| 05-May-2025 | 2,520.00 | 2,790.00 | 2,520.00 | 2,790.00 | 9,491,500 | 0 |
| 02-May-2025 | 2,530.00 | 2,550.00 | 2,480.00 | 2,510.00 | 4,504,600 | 0 |
| 30-Apr-2025 | 2,590.00 | 2,590.00 | 2,490.00 | 2,530.00 | 2,768,300 | 0 |
| 29-Apr-2025 | 2,520.00 | 2,670.00 | 2,510.00 | 2,570.00 | 8,915,300 | 0 |
| 28-Apr-2025 | 2,520.00 | 2,570.00 | 2,500.00 | 2,510.00 | 6,752,600 | 0 |
| 25-Apr-2025 | 2,500.00 | 2,570.00 | 2,450.00 | 2,520.00 | 6,858,300 | 0 |
| 24-Apr-2025 | 2,400.00 | 2,630.00 | 2,390.00 | 2,500.00 | 9,453,500 | 0 |
| 23-Apr-2025 | 2,300.00 | 2,440.00 | 2,300.00 | 2,360.00 | 7,094,300 | 0 |
| 22-Apr-2025 | 2,260.00 | 2,310.00 | 2,150.00 | 2,300.00 | 4,862,600 | 0 |
| 21-Apr-2025 | 2,330.00 | 2,380.00 | 2,250.00 | 2,260.00 | 3,266,400 | 0 |
| 17-Apr-2025 | 2,360.00 | 2,400.00 | 2,300.00 | 2,320.00 | 4,901,800 | 0 |
| 16-Apr-2025 | 2,400.00 | 2,410.00 | 2,320.00 | 2,360.00 | 5,367,500 | 0 |
| 15-Apr-2025 | 2,380.00 | 2,450.00 | 2,290.00 | 2,380.00 | 7,177,700 | 0 |
| 14-Apr-2025 | 2,030.00 | 2,420.00 | 2,020.00 | 2,380.00 | 9,534,100 | 0 |
| 11-Apr-2025 | 2,030.00 | 2,060.00 | 1,950.00 | 2,030.00 | 3,426,400 | 0 |
| 10-Apr-2025 | 2,070.00 | 2,150.00 | 2,010.00 | 2,030.00 | 6,273,500 | 0 |
| 09-Apr-2025 | 2,060.00 | 2,400.00 | 2,060.00 | 2,060.00 | 3,383,500 | 0 |
| 08-Apr-2025 | 2,610.00 | 2,720.00 | 2,420.00 | 2,420.00 | 2,278,800 | 0 |
| 27-Mar-2025 | 2,710.00 | 2,840.00 | 2,690.00 | 2,840.00 | 8,127,000 | 0 |
| 26-Mar-2025 | 2,700.00 | 2,750.00 | 2,690.00 | 2,710.00 | 7,517,000 | 0 |
| 25-Mar-2025 | 2,660.00 | 2,800.00 | 2,610.00 | 2,700.00 | 7,739,900 | 0 |
| 24-Mar-2025 | 2,760.00 | 2,770.00 | 2,610.00 | 2,660.00 | 5,753,000 | 0 |
| 21-Mar-2025 | 2,820.00 | 2,860.00 | 2,650.00 | 2,760.00 | 4,661,800 | 0 |
| 20-Mar-2025 | 2,810.00 | 2,850.00 | 2,690.00 | 2,820.00 | 7,535,300 | 0 |
| 19-Mar-2025 | 2,810.00 | 2,920.00 | 2,750.00 | 2,750.00 | 8,535,100 | 0 |
| 18-Mar-2025 | 2,840.00 | 2,860.00 | 2,630.00 | 2,810.00 | 4,743,600 | 0 |
| 17-Mar-2025 | 2,980.00 | 3,000.00 | 2,760.00 | 2,800.00 | 6,356,200 | 0 |
| 14-Mar-2025 | 3,010.00 | 3,050.00 | 2,930.00 | 2,940.00 | 7,341,700 | 0 |
| 13-Mar-2025 | 2,840.00 | 3,080.00 | 2,830.00 | 3,010.00 | 12,252,100 | 0 |
| 12-Mar-2025 | 2,870.00 | 2,920.00 | 2,770.00 | 2,810.00 | 7,889,400 | 0 |
| 11-Mar-2025 | 2,940.00 | 2,940.00 | 2,740.00 | 2,850.00 | 5,345,300 | 0 |
| 10-Mar-2025 | 3,200.00 | 3,250.00 | 2,850.00 | 2,920.00 | 9,326,500 | 0 |
| 07-Mar-2025 | 3,500.00 | 3,500.00 | 3,190.00 | 3,250.00 | 7,348,100 | 0 |
| 06-Mar-2025 | 3,470.00 | 3,540.00 | 3,360.00 | 3,500.00 | 6,675,400 | 0 |
| 05-Mar-2025 | 3,370.00 | 3,500.00 | 3,230.00 | 3,470.00 | 7,372,600 | 0 |
| 04-Mar-2025 | 3,620.00 | 3,670.00 | 3,260.00 | 3,330.00 | 6,664,600 | 0 |
| 03-Mar-2025 | 3,570.00 | 3,700.00 | 3,500.00 | 3,570.00 | 6,515,700 | 0 |
| 28-Feb-2025 | 3,900.00 | 3,900.00 | 3,570.00 | 3,570.00 | 17,113,400 | 0 |
| 27-Feb-2025 | 3,910.00 | 4,090.00 | 3,830.00 | 3,840.00 | 6,923,000 | 0 |
| 26-Feb-2025 | 3,780.00 | 4,090.00 | 3,720.00 | 3,880.00 | 5,786,400 | 0 |
| 25-Feb-2025 | 4,040.00 | 4,140.00 | 3,500.00 | 3,710.00 | 5,695,600 | 0 |
| 24-Feb-2025 | 4,300.00 | 4,380.00 | 4,040.00 | 4,040.00 | 6,072,000 | 0 |
| 21-Feb-2025 | 4,250.00 | 4,310.00 | 4,220.00 | 4,250.00 | 5,858,800 | 0 |
| 20-Feb-2025 | 4,140.00 | 4,340.00 | 4,120.00 | 4,230.00 | 7,990,500 | 0 |
| 19-Feb-2025 | 4,200.00 | 4,300.00 | 4,090.00 | 4,090.00 | 5,543,300 | 0 |
| 18-Feb-2025 | 4,020.00 | 4,260.00 | 4,000.00 | 4,200.00 | 6,749,300 | 0 |
| 17-Feb-2025 | 3,980.00 | 4,030.00 | 3,980.00 | 4,000.00 | 5,320,800 | 0 |
| 14-Feb-2025 | 3,900.00 | 4,010.00 | 3,900.00 | 3,980.00 | 5,461,400 | 0 |
| 13-Feb-2025 | 3,950.00 | 4,020.00 | 3,870.00 | 3,870.00 | 5,386,100 | 0 |
| 12-Feb-2025 | 3,920.00 | 4,080.00 | 3,890.00 | 3,930.00 | 5,591,300 | 0 |
| 11-Feb-2025 | 3,530.00 | 3,980.00 | 3,400.00 | 3,920.00 | 6,001,100 | 0 |
| 10-Feb-2025 | 3,900.00 | 3,960.00 | 3,530.00 | 3,530.00 | 6,224,800 | 0 |
| 07-Feb-2025 | 3,940.00 | 4,000.00 | 3,780.00 | 3,900.00 | 5,648,600 | 0 |
| 06-Feb-2025 | 4,000.00 | 4,040.00 | 3,890.00 | 3,940.00 | 5,416,700 | 0 |
| 05-Feb-2025 | 4,030.00 | 4,070.00 | 4,000.00 | 4,000.00 | 5,322,500 | 0 |
| 04-Feb-2025 | 4,020.00 | 4,070.00 | 4,010.00 | 4,030.00 | 5,333,200 | 0 |
| 03-Feb-2025 | 3,980.00 | 4,030.00 | 3,850.00 | 4,000.00 | 5,406,500 | 0 |
| 31-Jan-2025 | 4,090.00 | 4,130.00 | 3,980.00 | 3,980.00 | 5,763,500 | 0 |
| 30-Jan-2025 | 4,090.00 | 4,100.00 | 4,050.00 | 4,080.00 | 5,521,300 | 0 |
| 24-Jan-2025 | 4,040.00 | 4,090.00 | 3,990.00 | 4,060.00 | 5,708,000 | 0 |
| 23-Jan-2025 | 4,000.00 | 4,090.00 | 4,000.00 | 4,040.00 | 6,015,700 | 0 |
| 22-Jan-2025 | 4,000.00 | 4,060.00 | 3,950.00 | 3,990.00 | 5,844,600 | 0 |
| 21-Jan-2025 | 4,000.00 | 4,060.00 | 3,930.00 | 3,990.00 | 5,746,700 | 0 |
| 20-Jan-2025 | 3,900.00 | 4,050.00 | 3,830.00 | 3,980.00 | 6,664,400 | 0 |
| 17-Jan-2025 | 3,820.00 | 3,950.00 | 3,820.00 | 3,920.00 | 5,584,800 | 0 |
| 16-Jan-2025 | 3,860.00 | 3,910.00 | 3,780.00 | 3,820.00 | 5,447,300 | 0 |
| 15-Jan-2025 | 3,770.00 | 3,990.00 | 3,770.00 | 3,860.00 | 7,075,200 | 0 |
| 14-Jan-2025 | 3,700.00 | 3,800.00 | 3,700.00 | 3,750.00 | 6,161,800 | 0 |
| 13-Jan-2025 | 3,810.00 | 3,810.00 | 3,700.00 | 3,720.00 | 5,674,400 | 0 |
| 10-Jan-2025 | 3,770.00 | 3,840.00 | 3,720.00 | 3,810.00 | 5,686,000 | 0 |
| 09-Jan-2025 | 3,900.00 | 3,900.00 | 3,770.00 | 3,770.00 | 5,509,200 | 0 |
| 08-Jan-2025 | 3,900.00 | 3,920.00 | 3,810.00 | 3,890.00 | 5,596,500 | 0 |
| 07-Jan-2025 | 3,860.00 | 4,020.00 | 3,850.00 | 3,900.00 | 5,783,600 | 0 |
| 06-Jan-2025 | 3,790.00 | 3,890.00 | 3,770.00 | 3,860.00 | 5,795,800 | 0 |
| 03-Jan-2025 | 3,870.00 | 3,880.00 | 3,780.00 | 3,790.00 | 5,985,300 | 0 |
| 02-Jan-2025 | 3,840.00 | 3,890.00 | 3,790.00 | 3,870.00 | 5,624,700 | 0 |
| 30-Dec-2024 | 3,780.00 | 3,950.00 | 3,780.00 | 3,860.00 | 6,361,800 | 0 |
| 27-Dec-2024 | 3,640.00 | 3,790.00 | 3,590.00 | 3,780.00 | 6,562,500 | 0 |
| 24-Dec-2024 | 3,850.00 | 3,850.00 | 3,640.00 | 3,640.00 | 5,945,500 | 0 |
| 23-Dec-2024 | 3,870.00 | 3,950.00 | 3,760.00 | 3,850.00 | 6,533,300 | 0 |
| 20-Dec-2024 | 3,680.00 | 3,870.00 | 3,670.00 | 3,870.00 | 7,591,900 | 0 |
| 19-Dec-2024 | 3,680.00 | 3,720.00 | 3,610.00 | 3,680.00 | 6,476,400 | 0 |
| 18-Dec-2024 | 3,720.00 | 3,760.00 | 3,660.00 | 3,740.00 | 6,412,800 | 0 |
| 17-Dec-2024 | 3,690.00 | 3,760.00 | 3,570.00 | 3,720.00 | 6,754,600 | 0 |
| 16-Dec-2024 | 3,810.00 | 3,850.00 | 3,640.00 | 3,690.00 | 6,377,900 | 0 |
| 13-Dec-2024 | 3,750.00 | 3,880.00 | 3,710.00 | 3,810.00 | 7,026,700 | 0 |
| 12-Dec-2024 | 3,790.00 | 3,800.00 | 3,700.00 | 3,750.00 | 6,271,000 | 0 |
| 11-Dec-2024 | 3,800.00 | 3,800.00 | 3,690.00 | 3,790.00 | 6,501,100 | 0 |
| 10-Dec-2024 | 3,830.00 | 3,830.00 | 3,610.00 | 3,800.00 | 8,635,400 | 0 |
| 09-Dec-2024 | 3,720.00 | 3,830.00 | 3,720.00 | 3,830.00 | 8,071,000 | 0 |
| 06-Dec-2024 | 3,680.00 | 3,790.00 | 3,580.00 | 3,720.00 | 8,625,800 | 0 |
| 05-Dec-2024 | 3,580.00 | 3,730.00 | 3,560.00 | 3,680.00 | 7,506,300 | 0 |
| 04-Dec-2024 | 3,460.00 | 3,580.00 | 3,390.00 | 3,580.00 | 7,270,400 | 0 |
| 03-Dec-2024 | 3,270.00 | 3,460.00 | 3,260.00 | 3,460.00 | 7,878,200 | 0 |
| 02-Dec-2024 | 3,410.00 | 3,470.00 | 3,230.00 | 3,270.00 | 7,173,200 | 0 |
| 29-Nov-2024 | 3,470.00 | 3,470.00 | 3,300.00 | 3,410.00 | 7,772,600 | 0 |
| 28-Nov-2024 | 3,680.00 | 3,700.00 | 3,460.00 | 3,460.00 | 7,051,500 | 0 |
| 26-Nov-2024 | 3,750.00 | 3,770.00 | 3,610.00 | 3,680.00 | 7,093,800 | 0 |
| 25-Nov-2024 | 3,460.00 | 3,730.00 | 3,430.00 | 3,730.00 | 16,393,800 | 0 |