| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 11,600.00 | 11,650.00 | 11,500.00 | 11,550.00 | 3,176,400 | 0 |
| 05-May-2025 | 11,625.00 | 11,725.00 | 11,525.00 | 11,600.00 | 5,006,100 | 0 |
| 02-May-2025 | 11,325.00 | 11,950.00 | 11,175.00 | 11,600.00 | 13,508,000 | 0 |
| 30-Apr-2025 | 11,300.00 | 11,700.00 | 11,125.00 | 11,350.00 | 8,009,200 | 0 |
| 29-Apr-2025 | 11,475.00 | 11,525.00 | 11,275.00 | 11,275.00 | 4,926,200 | 0 |
| 28-Apr-2025 | 11,525.00 | 11,775.00 | 11,250.00 | 11,475.00 | 7,981,800 | 0 |
| 25-Apr-2025 | 11,600.00 | 11,775.00 | 11,400.00 | 11,500.00 | 7,719,400 | 0 |
| 24-Apr-2025 | 12,025.00 | 12,350.00 | 11,225.00 | 11,475.00 | 27,443,800 | 0 |
| 23-Apr-2025 | 10,800.00 | 12,000.00 | 10,800.00 | 12,000.00 | 28,234,500 | 0 |
| 22-Apr-2025 | 9,450.00 | 10,425.00 | 9,300.00 | 10,400.00 | 13,948,300 | 0 |
| 21-Apr-2025 | 9,850.00 | 9,900.00 | 9,400.00 | 9,450.00 | 5,305,300 | 0 |
| 17-Apr-2025 | 9,725.00 | 9,925.00 | 9,675.00 | 9,825.00 | 3,814,200 | 0 |
| 16-Apr-2025 | 9,750.00 | 10,200.00 | 9,600.00 | 9,675.00 | 12,056,500 | 0 |
| 15-Apr-2025 | 9,750.00 | 10,225.00 | 9,550.00 | 9,750.00 | 10,481,900 | 0 |
| 14-Apr-2025 | 8,775.00 | 9,775.00 | 8,775.00 | 9,600.00 | 13,038,500 | 0 |
| 11-Apr-2025 | 8,850.00 | 9,175.00 | 8,550.00 | 8,750.00 | 6,663,000 | 0 |
| 10-Apr-2025 | 9,000.00 | 9,250.00 | 8,525.00 | 8,875.00 | 21,291,400 | 0 |
| 09-Apr-2025 | 7,950.00 | 8,500.00 | 7,450.00 | 7,875.00 | 24,687,200 | 0 |
| 08-Apr-2025 | 8,500.00 | 9,100.00 | 8,500.00 | 8,500.00 | 19,457,400 | 0 |
| 27-Mar-2025 | 9,300.00 | 10,850.00 | 9,200.00 | 10,000.00 | 29,559,200 | 0 |
| 26-Mar-2025 | 8,500.00 | 9,250.00 | 8,475.00 | 9,100.00 | 9,041,900 | 0 |
| 25-Mar-2025 | 8,225.00 | 8,900.00 | 8,075.00 | 8,475.00 | 12,194,200 | 0 |
| 24-Mar-2025 | 9,000.00 | 9,025.00 | 7,300.00 | 8,150.00 | 24,201,500 | 0 |
| 21-Mar-2025 | 9,500.00 | 9,525.00 | 8,825.00 | 8,950.00 | 7,938,100 | 0 |
| 20-Mar-2025 | 9,325.00 | 9,950.00 | 9,275.00 | 9,475.00 | 9,454,000 | 0 |
| 19-Mar-2025 | 9,200.00 | 9,525.00 | 8,875.00 | 9,225.00 | 10,890,600 | 0 |
| 18-Mar-2025 | 10,200.00 | 10,325.00 | 8,150.00 | 9,075.00 | 41,730,000 | 0 |
| 17-Mar-2025 | 10,400.00 | 10,700.00 | 10,075.00 | 10,175.00 | 4,958,200 | 0 |
| 14-Mar-2025 | 10,900.00 | 10,975.00 | 10,350.00 | 10,400.00 | 5,080,200 | 0 |
| 13-Mar-2025 | 10,925.00 | 11,100.00 | 10,775.00 | 10,850.00 | 3,608,900 | 0 |
| 12-Mar-2025 | 11,200.00 | 11,300.00 | 10,925.00 | 10,925.00 | 3,564,100 | 0 |
| 11-Mar-2025 | 11,200.00 | 11,350.00 | 10,775.00 | 11,200.00 | 6,672,400 | 0 |
| 10-Mar-2025 | 11,650.00 | 11,700.00 | 11,225.00 | 11,450.00 | 3,224,600 | 0 |
| 07-Mar-2025 | 11,500.00 | 12,050.00 | 11,200.00 | 11,625.00 | 8,444,500 | 0 |
| 06-Mar-2025 | 11,025.00 | 11,475.00 | 11,025.00 | 11,350.00 | 6,963,500 | 0 |
| 05-Mar-2025 | 10,850.00 | 11,125.00 | 10,625.00 | 10,975.00 | 5,036,400 | 0 |
| 04-Mar-2025 | 11,750.00 | 11,775.00 | 10,675.00 | 10,850.00 | 8,328,200 | 0 |
| 03-Mar-2025 | 11,150.00 | 11,775.00 | 11,150.00 | 11,650.00 | 6,940,600 | 0 |
| 28-Feb-2025 | 11,200.00 | 11,625.00 | 10,825.00 | 11,000.00 | 5,926,600 | 0 |
| 27-Feb-2025 | 11,925.00 | 12,150.00 | 11,175.00 | 11,200.00 | 7,817,900 | 0 |
| 26-Feb-2025 | 12,250.00 | 12,600.00 | 11,800.00 | 11,900.00 | 6,354,700 | 0 |
| 25-Feb-2025 | 13,125.00 | 13,125.00 | 11,875.00 | 12,250.00 | 12,985,700 | 0 |
| 24-Feb-2025 | 13,200.00 | 13,450.00 | 12,800.00 | 13,050.00 | 11,519,600 | 0 |
| 21-Feb-2025 | 12,325.00 | 12,825.00 | 12,200.00 | 12,750.00 | 7,191,500 | 0 |
| 20-Feb-2025 | 12,900.00 | 13,100.00 | 12,300.00 | 12,325.00 | 9,098,200 | 0 |
| 19-Feb-2025 | 13,200.00 | 13,400.00 | 12,800.00 | 12,875.00 | 11,245,300 | 0 |
| 18-Feb-2025 | 12,750.00 | 13,075.00 | 12,525.00 | 13,075.00 | 10,343,300 | 0 |
| 17-Feb-2025 | 13,525.00 | 14,050.00 | 12,550.00 | 12,750.00 | 28,893,400 | 0 |
| 14-Feb-2025 | 12,275.00 | 13,325.00 | 12,275.00 | 13,275.00 | 26,667,300 | 0 |
| 13-Feb-2025 | 11,200.00 | 12,425.00 | 11,125.00 | 12,200.00 | 24,725,500 | 0 |
| 12-Feb-2025 | 10,400.00 | 11,425.00 | 10,175.00 | 11,200.00 | 11,648,900 | 0 |
| 11-Feb-2025 | 11,100.00 | 11,200.00 | 10,075.00 | 10,350.00 | 8,664,200 | 0 |
| 10-Feb-2025 | 11,075.00 | 11,100.00 | 10,350.00 | 10,900.00 | 10,432,500 | 0 |
| 07-Feb-2025 | 10,500.00 | 11,675.00 | 10,250.00 | 11,075.00 | 14,513,100 | 0 |
| 06-Feb-2025 | 12,050.00 | 12,125.00 | 11,000.00 | 11,400.00 | 15,087,400 | 0 |
| 05-Feb-2025 | 11,300.00 | 12,300.00 | 11,025.00 | 11,875.00 | 25,743,000 | 0 |
| 04-Feb-2025 | 10,300.00 | 11,550.00 | 10,300.00 | 11,000.00 | 29,532,000 | 0 |
| 03-Feb-2025 | 11,000.00 | 11,000.00 | 9,275.00 | 10,025.00 | 78,143,000 | 0 |
| 31-Jan-2025 | 11,925.00 | 12,600.00 | 11,450.00 | 11,575.00 | 13,970,900 | 0 |
| 30-Jan-2025 | 12,750.00 | 12,775.00 | 11,800.00 | 12,075.00 | 16,825,100 | 0 |
| 24-Jan-2025 | 9,850.00 | 13,200.00 | 9,850.00 | 12,725.00 | 76,296,400 | 0 |
| 23-Jan-2025 | 13,700.00 | 14,075.00 | 11,075.00 | 11,075.00 | 62,526,900 | 0 |
| 22-Jan-2025 | 14,100.00 | 14,575.00 | 12,500.00 | 13,825.00 | 37,017,900 | 0 |
| 21-Jan-2025 | 15,475.00 | 15,475.00 | 14,025.00 | 14,100.00 | 33,895,900 | 0 |
| 20-Jan-2025 | 15,750.00 | 16,100.00 | 15,500.00 | 15,500.00 | 10,667,400 | 0 |
| 17-Jan-2025 | 15,550.00 | 15,850.00 | 15,375.00 | 15,650.00 | 13,442,000 | 0 |
| 16-Jan-2025 | 15,850.00 | 16,200.00 | 15,175.00 | 15,525.00 | 22,446,600 | 0 |
| 15-Jan-2025 | 16,525.00 | 16,750.00 | 15,575.00 | 15,800.00 | 23,318,300 | 0 |
| 14-Jan-2025 | 16,625.00 | 17,200.00 | 16,300.00 | 16,500.00 | 10,527,700 | 0 |
| 13-Jan-2025 | 17,875.00 | 17,925.00 | 16,300.00 | 16,625.00 | 23,474,600 | 0 |
| 10-Jan-2025 | 18,275.00 | 18,325.00 | 17,100.00 | 17,875.00 | 24,272,100 | 0 |
| 09-Jan-2025 | 17,675.00 | 18,250.00 | 17,425.00 | 18,175.00 | 14,298,600 | 0 |
| 08-Jan-2025 | 17,350.00 | 18,100.00 | 17,350.00 | 17,675.00 | 20,912,500 | 0 |
| 07-Jan-2025 | 16,625.00 | 17,475.00 | 16,025.00 | 17,200.00 | 14,911,000 | 0 |
| 06-Jan-2025 | 17,150.00 | 17,400.00 | 16,525.00 | 16,625.00 | 7,051,700 | 0 |
| 03-Jan-2025 | 17,425.00 | 17,500.00 | 17,000.00 | 17,150.00 | 6,719,900 | 0 |
| 02-Jan-2025 | 15,975.00 | 17,600.00 | 15,925.00 | 17,325.00 | 16,927,400 | 0 |
| 30-Dec-2024 | 16,000.00 | 16,200.00 | 15,600.00 | 16,000.00 | 5,065,600 | 0 |
| 27-Dec-2024 | 16,200.00 | 16,325.00 | 15,850.00 | 16,000.00 | 3,665,200 | 0 |
| 24-Dec-2024 | 16,525.00 | 16,600.00 | 15,975.00 | 16,200.00 | 6,674,700 | 0 |
| 23-Dec-2024 | 16,200.00 | 16,750.00 | 16,175.00 | 16,325.00 | 10,120,400 | 0 |
| 20-Dec-2024 | 15,775.00 | 16,075.00 | 15,500.00 | 16,050.00 | 7,548,600 | 0 |
| 19-Dec-2024 | 15,700.00 | 16,250.00 | 15,375.00 | 15,700.00 | 9,109,400 | 0 |
| 18-Dec-2024 | 15,900.00 | 16,625.00 | 15,500.00 | 16,000.00 | 9,348,500 | 0 |
| 17-Dec-2024 | 15,050.00 | 16,775.00 | 15,050.00 | 15,900.00 | 21,244,200 | 0 |
| 16-Dec-2024 | 18,475.00 | 18,500.00 | 15,900.00 | 15,900.00 | 37,061,300 | 0 |
| 13-Dec-2024 | 19,175.00 | 19,300.00 | 18,450.00 | 18,575.00 | 7,187,100 | 0 |
| 12-Dec-2024 | 19,275.00 | 19,525.00 | 18,200.00 | 18,900.00 | 15,525,500 | 0 |
| 11-Dec-2024 | 17,800.00 | 19,650.00 | 17,625.00 | 19,100.00 | 31,902,700 | 0 |
| 10-Dec-2024 | 18,000.00 | 18,050.00 | 17,125.00 | 17,600.00 | 10,290,700 | 0 |
| 09-Dec-2024 | 17,150.00 | 18,000.00 | 17,150.00 | 18,000.00 | 17,788,600 | 0 |
| 06-Dec-2024 | 15,250.00 | 17,300.00 | 15,100.00 | 17,000.00 | 19,871,300 | 0 |
| 05-Dec-2024 | 15,175.00 | 15,425.00 | 15,150.00 | 15,200.00 | 3,382,000 | 0 |
| 04-Dec-2024 | 15,375.00 | 15,375.00 | 15,100.00 | 15,175.00 | 3,017,000 | 0 |
| 03-Dec-2024 | 15,400.00 | 15,600.00 | 15,100.00 | 15,200.00 | 3,822,500 | 0 |
| 02-Dec-2024 | 15,550.00 | 15,650.00 | 15,050.00 | 15,400.00 | 8,888,100 | 0 |
| 29-Nov-2024 | 14,900.00 | 15,750.00 | 14,900.00 | 15,550.00 | 14,326,100 | 0 |
| 28-Nov-2024 | 15,325.00 | 15,500.00 | 14,750.00 | 14,975.00 | 10,646,400 | 0 |
| 26-Nov-2024 | 14,125.00 | 15,400.00 | 14,050.00 | 15,200.00 | 15,305,400 | 0 |
| 25-Nov-2024 | 14,100.00 | 14,275.00 | 14,025.00 | 14,100.00 | 2,896,900 | 0 |