| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 4,220.00 | 4,230.00 | 4,170.00 | 4,180.00 | 66,444,400 | 0 |
| 05-May-2025 | 4,210.00 | 4,280.00 | 4,180.00 | 4,210.00 | 60,392,100 | 0 |
| 02-May-2025 | 4,220.00 | 4,230.00 | 4,160.00 | 4,200.00 | 81,966,800 | 0 |
| 30-Apr-2025 | 4,160.00 | 4,180.00 | 4,080.00 | 4,180.00 | 85,510,000 | 0 |
| 29-Apr-2025 | 4,210.00 | 4,220.00 | 4,120.00 | 4,140.00 | 61,824,000 | 0 |
| 28-Apr-2025 | 4,210.00 | 4,250.00 | 4,170.00 | 4,190.00 | 68,481,300 | 0 |
| 25-Apr-2025 | 4,200.00 | 4,210.00 | 4,140.00 | 4,200.00 | 102,065,100 | 0 |
| 24-Apr-2025 | 4,200.00 | 4,250.00 | 4,120.00 | 4,170.00 | 145,433,700 | 0 |
| 23-Apr-2025 | 4,080.00 | 4,170.00 | 4,030.00 | 4,150.00 | 128,948,700 | 0 |
| 22-Apr-2025 | 3,990.00 | 4,050.00 | 3,960.00 | 4,010.00 | 84,001,100 | 0 |
| 21-Apr-2025 | 4,040.00 | 4,050.00 | 3,950.00 | 3,990.00 | 67,071,400 | 0 |
| 17-Apr-2025 | 4,110.00 | 4,150.00 | 4,040.00 | 4,040.00 | 68,392,500 | 0 |
| 16-Apr-2025 | 4,280.00 | 4,290.00 | 4,090.00 | 4,100.00 | 109,735,100 | 0 |
| 15-Apr-2025 | 4,280.00 | 4,350.00 | 4,270.00 | 4,280.00 | 156,480,600 | 0 |
| 14-Apr-2025 | 4,450.00 | 4,550.00 | 4,440.00 | 4,550.00 | 162,128,800 | 0 |
| 11-Apr-2025 | 4,240.00 | 4,400.00 | 4,200.00 | 4,390.00 | 90,221,600 | 0 |
| 10-Apr-2025 | 4,380.00 | 4,400.00 | 4,220.00 | 4,260.00 | 131,182,600 | 0 |
| 09-Apr-2025 | 4,030.00 | 4,140.00 | 3,970.00 | 4,040.00 | 81,414,200 | 0 |
| 08-Apr-2025 | 3,680.00 | 4,080.00 | 3,610.00 | 4,030.00 | 185,281,600 | 0 |
| 27-Mar-2025 | 4,250.00 | 4,280.00 | 4,110.00 | 4,240.00 | 101,189,600 | 0 |
| 26-Mar-2025 | 4,010.00 | 4,280.00 | 4,000.00 | 4,250.00 | 229,422,000 | 0 |
| 25-Mar-2025 | 3,770.00 | 3,930.00 | 3,740.00 | 3,900.00 | 157,671,900 | 0 |
| 24-Mar-2025 | 3,770.00 | 3,830.00 | 3,630.00 | 3,720.00 | 135,658,700 | 0 |
| 21-Mar-2025 | 4,080.00 | 4,090.00 | 3,770.00 | 3,770.00 | 246,727,700 | 0 |
| 20-Mar-2025 | 4,240.00 | 4,270.00 | 4,050.00 | 4,080.00 | 109,598,400 | 0 |
| 19-Mar-2025 | 4,190.00 | 4,250.00 | 4,120.00 | 4,170.00 | 110,420,100 | 0 |
| 18-Mar-2025 | 4,300.00 | 4,310.00 | 4,030.00 | 4,190.00 | 80,141,500 | 0 |
| 17-Mar-2025 | 4,430.00 | 4,460.00 | 4,260.00 | 4,330.00 | 60,911,900 | 0 |
| 14-Mar-2025 | 4,470.00 | 4,520.00 | 4,400.00 | 4,430.00 | 50,335,900 | 0 |
| 13-Mar-2025 | 4,600.00 | 4,600.00 | 4,440.00 | 4,530.00 | 48,947,400 | 0 |
| 12-Mar-2025 | 4,490.00 | 4,550.00 | 4,480.00 | 4,530.00 | 44,656,600 | 0 |
| 11-Mar-2025 | 4,380.00 | 4,460.00 | 4,360.00 | 4,450.00 | 44,323,600 | 0 |
| 10-Mar-2025 | 4,540.00 | 4,540.00 | 4,410.00 | 4,450.00 | 43,038,000 | 0 |
| 07-Mar-2025 | 4,590.00 | 4,590.00 | 4,460.00 | 4,540.00 | 61,630,700 | 0 |
| 06-Mar-2025 | 4,550.00 | 4,700.00 | 4,540.00 | 4,590.00 | 104,226,000 | 0 |
| 05-Mar-2025 | 4,250.00 | 4,540.00 | 4,250.00 | 4,460.00 | 101,995,600 | 0 |
| 04-Mar-2025 | 4,240.00 | 4,290.00 | 4,170.00 | 4,220.00 | 71,340,000 | 0 |
| 03-Mar-2025 | 4,180.00 | 4,310.00 | 4,120.00 | 4,260.00 | 156,616,300 | 0 |
| 28-Feb-2025 | 4,270.00 | 4,270.00 | 4,010.00 | 4,030.00 | 156,574,800 | 0 |
| 27-Feb-2025 | 4,350.00 | 4,370.00 | 4,200.00 | 4,340.00 | 58,362,900 | 0 |
| 26-Feb-2025 | 4,250.00 | 4,350.00 | 4,210.00 | 4,350.00 | 42,114,300 | 0 |
| 25-Feb-2025 | 4,230.00 | 4,280.00 | 4,110.00 | 4,230.00 | 45,778,400 | 0 |
| 24-Feb-2025 | 4,300.00 | 4,320.00 | 4,200.00 | 4,200.00 | 61,467,000 | 0 |
| 21-Feb-2025 | 4,410.00 | 4,440.00 | 4,300.00 | 4,300.00 | 70,115,400 | 0 |
| 20-Feb-2025 | 4,520.00 | 4,550.00 | 4,400.00 | 4,460.00 | 49,467,500 | 0 |
| 19-Feb-2025 | 4,750.00 | 4,750.00 | 4,480.00 | 4,520.00 | 72,328,000 | 0 |
| 18-Feb-2025 | 4,600.00 | 4,750.00 | 4,600.00 | 4,750.00 | 73,992,700 | 0 |
| 17-Feb-2025 | 4,370.00 | 4,590.00 | 4,350.00 | 4,570.00 | 52,492,800 | 0 |
| 14-Feb-2025 | 4,310.00 | 4,390.00 | 4,300.00 | 4,370.00 | 61,932,800 | 0 |
| 13-Feb-2025 | 4,280.00 | 4,300.00 | 4,210.00 | 4,250.00 | 38,173,200 | 0 |
| 12-Feb-2025 | 4,130.00 | 4,300.00 | 4,100.00 | 4,300.00 | 57,782,300 | 0 |
| 11-Feb-2025 | 4,150.00 | 4,170.00 | 4,050.00 | 4,070.00 | 52,994,400 | 0 |
| 10-Feb-2025 | 4,270.00 | 4,310.00 | 4,150.00 | 4,150.00 | 46,856,100 | 0 |
| 07-Feb-2025 | 4,250.00 | 4,350.00 | 4,160.00 | 4,270.00 | 69,268,900 | 0 |
| 06-Feb-2025 | 4,500.00 | 4,510.00 | 4,260.00 | 4,290.00 | 72,520,900 | 0 |
| 05-Feb-2025 | 4,650.00 | 4,680.00 | 4,480.00 | 4,500.00 | 52,077,600 | 0 |
| 04-Feb-2025 | 4,770.00 | 4,780.00 | 4,700.00 | 4,700.00 | 44,266,700 | 0 |
| 03-Feb-2025 | 4,770.00 | 4,800.00 | 4,640.00 | 4,780.00 | 63,072,700 | 0 |
| 31-Jan-2025 | 4,660.00 | 4,880.00 | 4,660.00 | 4,770.00 | 78,958,600 | 0 |
| 30-Jan-2025 | 4,610.00 | 4,670.00 | 4,580.00 | 4,640.00 | 23,980,100 | 0 |
| 24-Jan-2025 | 4,660.00 | 4,700.00 | 4,610.00 | 4,610.00 | 42,140,900 | 0 |
| 23-Jan-2025 | 4,790.00 | 4,820.00 | 4,650.00 | 4,650.00 | 86,704,800 | 0 |
| 22-Jan-2025 | 4,790.00 | 4,810.00 | 4,760.00 | 4,790.00 | 55,899,500 | 0 |
| 21-Jan-2025 | 4,690.00 | 4,820.00 | 4,650.00 | 4,740.00 | 96,008,700 | 0 |
| 20-Jan-2025 | 4,520.00 | 4,660.00 | 4,490.00 | 4,620.00 | 67,692,300 | 0 |
| 17-Jan-2025 | 4,450.00 | 4,570.00 | 4,380.00 | 4,470.00 | 40,130,000 | 0 |
| 16-Jan-2025 | 4,600.00 | 4,600.00 | 4,480.00 | 4,500.00 | 113,849,300 | 0 |
| 15-Jan-2025 | 4,150.00 | 4,430.00 | 4,150.00 | 4,410.00 | 82,038,200 | 0 |
| 14-Jan-2025 | 4,170.00 | 4,240.00 | 4,110.00 | 4,130.00 | 71,568,000 | 0 |
| 13-Jan-2025 | 4,320.00 | 4,330.00 | 4,200.00 | 4,210.00 | 54,029,800 | 0 |
| 10-Jan-2025 | 4,380.00 | 4,420.00 | 4,350.00 | 4,350.00 | 28,235,300 | 0 |
| 09-Jan-2025 | 4,360.00 | 4,410.00 | 4,350.00 | 4,380.00 | 25,545,500 | 0 |
| 08-Jan-2025 | 4,350.00 | 4,430.00 | 4,350.00 | 4,370.00 | 39,476,000 | 0 |
| 07-Jan-2025 | 4,370.00 | 4,410.00 | 4,340.00 | 4,360.00 | 36,973,900 | 0 |
| 06-Jan-2025 | 4,550.00 | 4,560.00 | 4,410.00 | 4,430.00 | 26,008,100 | 0 |
| 03-Jan-2025 | 4,600.00 | 4,630.00 | 4,540.00 | 4,540.00 | 76,388,000 | 0 |
| 02-Jan-2025 | 4,360.00 | 4,590.00 | 4,360.00 | 4,590.00 | 56,985,400 | 0 |
| 30-Dec-2024 | 4,340.00 | 4,380.00 | 4,270.00 | 4,350.00 | 43,899,600 | 0 |
| 27-Dec-2024 | 4,380.00 | 4,430.00 | 4,360.00 | 4,360.00 | 22,838,700 | 0 |
| 24-Dec-2024 | 4,380.00 | 4,400.00 | 4,340.00 | 4,380.00 | 21,458,900 | 0 |
| 23-Dec-2024 | 4,320.00 | 4,390.00 | 4,320.00 | 4,380.00 | 43,668,100 | 0 |
| 20-Dec-2024 | 4,330.00 | 4,360.00 | 4,260.00 | 4,260.00 | 83,872,500 | 0 |
| 19-Dec-2024 | 4,360.00 | 4,370.00 | 4,300.00 | 4,310.00 | 71,247,000 | 0 |
| 18-Dec-2024 | 4,470.00 | 4,530.00 | 4,410.00 | 4,430.00 | 56,470,100 | 0 |
| 17-Dec-2024 | 4,620.00 | 4,640.00 | 4,430.00 | 4,470.00 | 119,873,700 | 0 |
| 16-Dec-2024 | 4,610.00 | 4,720.00 | 4,600.00 | 4,640.00 | 83,736,700 | 0 |
| 13-Dec-2024 | 4,800.00 | 4,830.00 | 4,720.00 | 4,730.00 | 72,851,000 | 0 |
| 12-Dec-2024 | 5,025.00 | 5,025.00 | 4,880.00 | 4,880.00 | 45,911,900 | 0 |
| 11-Dec-2024 | 5,050.00 | 5,175.00 | 5,050.00 | 5,075.00 | 39,770,900 | 0 |
| 10-Dec-2024 | 4,990.00 | 5,100.00 | 4,930.00 | 5,100.00 | 39,158,900 | 0 |
| 09-Dec-2024 | 4,890.00 | 5,050.00 | 4,880.00 | 5,000.00 | 43,938,100 | 0 |
| 06-Dec-2024 | 4,820.00 | 4,880.00 | 4,780.00 | 4,860.00 | 25,735,100 | 0 |
| 05-Dec-2024 | 4,950.00 | 4,950.00 | 4,810.00 | 4,820.00 | 33,537,600 | 0 |
| 04-Dec-2024 | 4,800.00 | 4,980.00 | 4,790.00 | 4,950.00 | 46,942,200 | 0 |
| 03-Dec-2024 | 4,740.00 | 4,840.00 | 4,730.00 | 4,780.00 | 60,101,100 | 0 |
| 02-Dec-2024 | 4,980.00 | 5,000.00 | 4,710.00 | 4,710.00 | 49,318,100 | 0 |
| 29-Nov-2024 | 5,025.00 | 5,050.00 | 4,940.00 | 4,980.00 | 48,885,400 | 0 |
| 28-Nov-2024 | 5,025.00 | 5,075.00 | 4,950.00 | 5,025.00 | 28,337,000 | 0 |
| 26-Nov-2024 | 5,025.00 | 5,050.00 | 4,950.00 | 4,950.00 | 37,322,800 | 0 |
| 25-Nov-2024 | 4,850.00 | 5,075.00 | 4,840.00 | 4,990.00 | 98,405,900 | 0 |