| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-May-2025 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0 | 0 |
| 06-May-2025 | 2,190.00 | 2,190.00 | 2,050.00 | 2,150.00 | 8,100 | 0 |
| 05-May-2025 | 2,200.00 | 2,200.00 | 2,190.00 | 2,190.00 | 200 | 0 |
| 02-May-2025 | 2,200.00 | 2,200.00 | 2,110.00 | 2,180.00 | 700 | 0 |
| 30-Apr-2025 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 100 | 0 |
| 29-Apr-2025 | 2,150.00 | 2,180.00 | 2,150.00 | 2,180.00 | 700 | 0 |
| 28-Apr-2025 | 2,090.00 | 2,150.00 | 2,050.00 | 2,130.00 | 1,000 | 0 |
| 25-Apr-2025 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 200 | 0 |
| 24-Apr-2025 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 100 | 0 |
| 23-Apr-2025 | 1,970.00 | 2,100.00 | 1,970.00 | 2,100.00 | 800 | 0 |
| 22-Apr-2025 | 2,050.00 | 2,100.00 | 1,955.00 | 2,080.00 | 4,700 | 0 |
| 21-Apr-2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 100 | 0 |
| 17-Apr-2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 100 | 0 |
| 16-Apr-2025 | 2,030.00 | 2,050.00 | 2,010.00 | 2,030.00 | 11,800 | 0 |
| 15-Apr-2025 | 2,000.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,200 | 0 |
| 14-Apr-2025 | 1,905.00 | 2,000.00 | 1,905.00 | 2,000.00 | 32,400 | 0 |
| 11-Apr-2025 | 1,900.00 | 1,910.00 | 1,850.00 | 1,910.00 | 1,000 | 0 |
| 10-Apr-2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 | 0 |
| 09-Apr-2025 | 1,850.00 | 1,900.00 | 1,850.00 | 1,900.00 | 300 | 0 |
| 08-Apr-2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 300 | 0 |
| 27-Mar-2025 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0 | 0 |
| 26-Mar-2025 | 1,890.00 | 1,950.00 | 1,890.00 | 1,945.00 | 39,300 | 0 |
| 25-Mar-2025 | 1,890.00 | 1,895.00 | 1,890.00 | 1,895.00 | 2,500 | 0 |
| 24-Mar-2025 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 200 | 0 |
| 21-Mar-2025 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 | 0 |
| 20-Mar-2025 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 100 | 0 |
| 19-Mar-2025 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 | 0 |
| 18-Mar-2025 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 100 | 0 |
| 17-Mar-2025 | 1,830.00 | 1,895.00 | 1,830.00 | 1,895.00 | 6,800 | 0 |
| 14-Mar-2025 | 1,850.00 | 1,850.00 | 1,830.00 | 1,830.00 | 200 | 0 |
| 13-Mar-2025 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0 | 0 |
| 12-Mar-2025 | 1,845.00 | 1,900.00 | 1,845.00 | 1,875.00 | 900 | 0 |
| 11-Mar-2025 | 1,845.00 | 1,900.00 | 1,800.00 | 1,845.00 | 88,300 | 0 |
| 10-Mar-2025 | 1,950.00 | 1,950.00 | 1,815.00 | 1,875.00 | 17,100 | 0 |
| 07-Mar-2025 | 1,800.00 | 1,840.00 | 1,755.00 | 1,805.00 | 54,600 | 0 |
| 06-Mar-2025 | 1,800.00 | 1,835.00 | 1,795.00 | 1,825.00 | 26,900 | 0 |
| 05-Mar-2025 | 1,795.00 | 1,800.00 | 1,795.00 | 1,800.00 | 700 | 0 |
| 04-Mar-2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 | 0 |
| 03-Mar-2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 | 0 |
| 28-Feb-2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 | 0 |
| 27-Feb-2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 | 0 |
| 26-Feb-2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 500 | 0 |
| 25-Feb-2025 | 1,755.00 | 1,785.00 | 1,700.00 | 1,785.00 | 400 | 0 |
| 24-Feb-2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 100 | 0 |
| 21-Feb-2025 | 1,705.00 | 1,730.00 | 1,705.00 | 1,730.00 | 400 | 0 |
| 20-Feb-2025 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 | 0 |
| 19-Feb-2025 | 1,700.00 | 1,795.00 | 1,700.00 | 1,795.00 | 600 | 0 |
| 18-Feb-2025 | 1,710.00 | 1,790.00 | 1,710.00 | 1,790.00 | 22,400 | 0 |
| 17-Feb-2025 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0 | 0 |
| 14-Feb-2025 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 100 | 0 |
| 13-Feb-2025 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0 | 0 |
| 12-Feb-2025 | 1,750.00 | 1,750.00 | 1,705.00 | 1,705.00 | 200 | 0 |
| 11-Feb-2025 | 1,715.00 | 1,795.00 | 1,715.00 | 1,720.00 | 700 | 0 |
| 10-Feb-2025 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 | 0 |
| 07-Feb-2025 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 | 0 |
| 06-Feb-2025 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 | 0 |
| 05-Feb-2025 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 | 0 |
| 04-Feb-2025 | 1,720.00 | 1,720.00 | 1,715.00 | 1,715.00 | 2,300 | 0 |
| 03-Feb-2025 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0 | 0 |
| 31-Jan-2025 | 1,800.00 | 1,800.00 | 1,705.00 | 1,705.00 | 6,100 | 0 |
| 30-Jan-2025 | 1,760.00 | 1,760.00 | 1,750.00 | 1,750.00 | 2,100 | 0 |
| 24-Jan-2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 200 | 0 |
| 23-Jan-2025 | 1,800.00 | 1,800.00 | 1,750.00 | 1,750.00 | 5,400 | 0 |
| 22-Jan-2025 | 1,800.00 | 1,800.00 | 1,755.00 | 1,755.00 | 17,500 | 0 |
| 21-Jan-2025 | 1,835.00 | 1,860.00 | 1,800.00 | 1,800.00 | 94,500 | 0 |
| 20-Jan-2025 | 1,835.00 | 1,900.00 | 1,835.00 | 1,900.00 | 600 | 0 |
| 17-Jan-2025 | 1,920.00 | 1,920.00 | 1,870.00 | 1,900.00 | 900 | 0 |
| 16-Jan-2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 | 0 |
| 15-Jan-2025 | 1,900.00 | 2,000.00 | 1,850.00 | 1,950.00 | 1,200 | 0 |
| 14-Jan-2025 | 1,900.00 | 1,900.00 | 1,835.00 | 1,900.00 | 300 | 0 |
| 13-Jan-2025 | 1,900.00 | 1,900.00 | 1,840.00 | 1,900.00 | 800 | 0 |
| 10-Jan-2025 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0 | 0 |
| 09-Jan-2025 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0 | 0 |
| 08-Jan-2025 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 100 | 0 |
| 07-Jan-2025 | 1,855.00 | 1,900.00 | 1,830.00 | 1,900.00 | 37,000 | 0 |
| 06-Jan-2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0 | 0 |
| 03-Jan-2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 100 | 0 |
| 02-Jan-2025 | 1,880.00 | 1,915.00 | 1,805.00 | 1,900.00 | 4,400 | 0 |
| 30-Dec-2024 | 1,935.00 | 1,935.00 | 1,900.00 | 1,930.00 | 400 | 0 |
| 27-Dec-2024 | 1,940.00 | 1,940.00 | 1,885.00 | 1,885.00 | 200 | 0 |
| 24-Dec-2024 | 1,935.00 | 1,945.00 | 1,935.00 | 1,945.00 | 2,300 | 0 |
| 23-Dec-2024 | 1,855.00 | 1,935.00 | 1,855.00 | 1,935.00 | 200 | 0 |
| 20-Dec-2024 | 1,950.00 | 1,950.00 | 1,905.00 | 1,945.00 | 300 | 0 |
| 19-Dec-2024 | 1,955.00 | 1,955.00 | 1,800.00 | 1,895.00 | 86,400 | 0 |
| 18-Dec-2024 | 1,990.00 | 1,990.00 | 1,880.00 | 1,880.00 | 4,100 | 0 |
| 17-Dec-2024 | 1,975.00 | 1,980.00 | 1,920.00 | 1,920.00 | 500 | 0 |
| 16-Dec-2024 | 1,980.00 | 1,980.00 | 1,915.00 | 1,935.00 | 4,300 | 0 |
| 13-Dec-2024 | 2,000.00 | 2,000.00 | 1,900.00 | 1,990.00 | 16,600 | 0 |
| 12-Dec-2024 | 1,945.00 | 2,000.00 | 1,865.00 | 1,990.00 | 123,800 | 0 |
| 11-Dec-2024 | 2,000.00 | 2,140.00 | 1,845.00 | 1,945.00 | 1,270,500 | 0 |
| 10-Dec-2024 | 2,060.00 | 2,120.00 | 1,895.00 | 1,895.00 | 104,800 | 0 |
| 09-Dec-2024 | 2,080.00 | 2,090.00 | 2,080.00 | 2,090.00 | 79,100 | 0 |
| 06-Dec-2024 | 2,000.00 | 2,150.00 | 2,000.00 | 2,150.00 | 5,700 | 0 |
| 05-Dec-2024 | 2,100.00 | 2,180.00 | 2,100.00 | 2,180.00 | 73,600 | 0 |
| 04-Dec-2024 | 2,090.00 | 2,180.00 | 2,090.00 | 2,180.00 | 2,600 | 0 |
| 03-Dec-2024 | 2,060.00 | 2,280.00 | 2,060.00 | 2,160.00 | 14,600 | 0 |
| 02-Dec-2024 | 2,050.00 | 2,080.00 | 2,000.00 | 2,070.00 | 1,600 | 0 |
| 29-Nov-2024 | 2,000.00 | 2,060.00 | 1,950.00 | 2,050.00 | 8,300 | 0 |
| 28-Nov-2024 | 2,020.00 | 2,030.00 | 1,920.00 | 2,030.00 | 44,600 | 0 |
| 26-Nov-2024 | 1,935.00 | 2,030.00 | 1,935.00 | 2,030.00 | 900 | 0 |