| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,050.00 | 76,400 | 0 |
| 05-May-2025 | 5,025.00 | 5,100.00 | 5,000.00 | 5,075.00 | 94,400 | 0 |
| 02-May-2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 11,200 | 0 |
| 30-Apr-2025 | 5,100.00 | 5,150.00 | 5,000.00 | 5,025.00 | 121,700 | 0 |
| 29-Apr-2025 | 5,100.00 | 5,100.00 | 5,075.00 | 5,075.00 | 46,300 | 0 |
| 28-Apr-2025 | 5,075.00 | 5,100.00 | 5,050.00 | 5,100.00 | 60,900 | 0 |
| 25-Apr-2025 | 5,050.00 | 5,100.00 | 5,050.00 | 5,075.00 | 14,900 | 0 |
| 24-Apr-2025 | 5,075.00 | 5,100.00 | 5,025.00 | 5,050.00 | 21,100 | 0 |
| 23-Apr-2025 | 5,025.00 | 5,075.00 | 4,990.00 | 5,075.00 | 6,500 | 0 |
| 22-Apr-2025 | 5,075.00 | 5,075.00 | 4,970.00 | 4,980.00 | 30,800 | 0 |
| 21-Apr-2025 | 5,075.00 | 5,075.00 | 4,980.00 | 4,980.00 | 6,200 | 0 |
| 17-Apr-2025 | 5,000.00 | 5,075.00 | 4,970.00 | 5,075.00 | 4,000 | 0 |
| 16-Apr-2025 | 4,990.00 | 5,075.00 | 4,990.00 | 5,025.00 | 10,400 | 0 |
| 15-Apr-2025 | 4,950.00 | 5,100.00 | 4,950.00 | 5,000.00 | 83,500 | 0 |
| 14-Apr-2025 | 5,075.00 | 5,075.00 | 4,800.00 | 4,950.00 | 299,000 | 0 |
| 11-Apr-2025 | 5,100.00 | 5,100.00 | 4,900.00 | 5,050.00 | 18,200 | 0 |
| 10-Apr-2025 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 103,700 | 0 |
| 09-Apr-2025 | 5,050.00 | 5,050.00 | 4,800.00 | 5,025.00 | 9,200 | 0 |
| 08-Apr-2025 | 4,920.00 | 4,930.00 | 4,700.00 | 4,930.00 | 31,100 | 0 |
| 27-Mar-2025 | 5,050.00 | 5,150.00 | 5,025.00 | 5,025.00 | 156,100 | 0 |
| 26-Mar-2025 | 5,100.00 | 5,125.00 | 5,000.00 | 5,100.00 | 112,600 | 0 |
| 25-Mar-2025 | 5,050.00 | 5,100.00 | 4,930.00 | 5,100.00 | 26,900 | 0 |
| 24-Mar-2025 | 4,970.00 | 5,050.00 | 4,910.00 | 5,050.00 | 15,800 | 0 |
| 21-Mar-2025 | 5,075.00 | 5,075.00 | 4,960.00 | 4,970.00 | 14,300 | 0 |
| 20-Mar-2025 | 5,075.00 | 5,075.00 | 4,990.00 | 5,075.00 | 74,900 | 0 |
| 19-Mar-2025 | 5,050.00 | 5,100.00 | 4,940.00 | 5,075.00 | 109,600 | 0 |
| 18-Mar-2025 | 5,075.00 | 5,075.00 | 4,910.00 | 5,050.00 | 27,600 | 0 |
| 17-Mar-2025 | 4,990.00 | 5,100.00 | 4,950.00 | 5,100.00 | 4,400 | 0 |
| 14-Mar-2025 | 5,025.00 | 5,050.00 | 5,000.00 | 5,050.00 | 63,400 | 0 |
| 13-Mar-2025 | 5,025.00 | 5,025.00 | 4,990.00 | 5,000.00 | 1,300 | 0 |
| 12-Mar-2025 | 5,025.00 | 5,025.00 | 5,000.00 | 5,000.00 | 1,000 | 0 |
| 11-Mar-2025 | 4,940.00 | 5,025.00 | 4,940.00 | 5,025.00 | 5,500 | 0 |
| 10-Mar-2025 | 5,000.00 | 5,000.00 | 4,990.00 | 4,990.00 | 3,100 | 0 |
| 07-Mar-2025 | 5,025.00 | 5,025.00 | 4,910.00 | 5,000.00 | 10,500 | 0 |
| 06-Mar-2025 | 5,050.00 | 5,100.00 | 5,050.00 | 5,050.00 | 87,800 | 0 |
| 05-Mar-2025 | 5,000.00 | 5,050.00 | 4,920.00 | 5,050.00 | 31,500 | 0 |
| 04-Mar-2025 | 4,980.00 | 5,050.00 | 4,980.00 | 5,000.00 | 15,100 | 0 |
| 03-Mar-2025 | 4,900.00 | 5,025.00 | 4,800.00 | 5,025.00 | 65,600 | 0 |
| 28-Feb-2025 | 4,990.00 | 5,000.00 | 4,900.00 | 4,900.00 | 16,100 | 0 |
| 27-Feb-2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 13,000 | 0 |
| 26-Feb-2025 | 5,050.00 | 5,150.00 | 5,000.00 | 5,000.00 | 149,600 | 0 |
| 25-Feb-2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,050.00 | 51,100 | 0 |
| 24-Feb-2025 | 5,050.00 | 5,100.00 | 5,000.00 | 5,050.00 | 37,600 | 0 |
| 21-Feb-2025 | 5,025.00 | 5,050.00 | 5,000.00 | 5,050.00 | 26,300 | 0 |
| 20-Feb-2025 | 5,075.00 | 5,100.00 | 5,000.00 | 5,025.00 | 11,700 | 0 |
| 19-Feb-2025 | 5,075.00 | 5,075.00 | 5,000.00 | 5,000.00 | 38,200 | 0 |
| 18-Feb-2025 | 5,075.00 | 5,100.00 | 5,050.00 | 5,075.00 | 22,100 | 0 |
| 17-Feb-2025 | 5,150.00 | 5,150.00 | 5,050.00 | 5,100.00 | 3,200 | 0 |
| 14-Feb-2025 | 5,150.00 | 5,150.00 | 5,050.00 | 5,150.00 | 1,000 | 0 |
| 13-Feb-2025 | 5,150.00 | 5,150.00 | 5,050.00 | 5,150.00 | 1,800 | 0 |
| 12-Feb-2025 | 5,050.00 | 5,100.00 | 5,025.00 | 5,050.00 | 7,800 | 0 |
| 11-Feb-2025 | 5,100.00 | 5,125.00 | 5,050.00 | 5,050.00 | 7,500 | 0 |
| 10-Feb-2025 | 5,150.00 | 5,150.00 | 5,075.00 | 5,075.00 | 12,700 | 0 |
| 07-Feb-2025 | 5,125.00 | 5,225.00 | 5,050.00 | 5,100.00 | 101,900 | 0 |
| 06-Feb-2025 | 5,100.00 | 5,200.00 | 5,075.00 | 5,200.00 | 5,100 | 0 |
| 05-Feb-2025 | 5,075.00 | 5,200.00 | 5,050.00 | 5,100.00 | 34,500 | 0 |
| 04-Feb-2025 | 5,100.00 | 5,150.00 | 5,075.00 | 5,100.00 | 12,600 | 0 |
| 03-Feb-2025 | 5,100.00 | 5,150.00 | 5,075.00 | 5,100.00 | 10,300 | 0 |
| 31-Jan-2025 | 5,100.00 | 5,150.00 | 5,100.00 | 5,100.00 | 30,600 | 0 |
| 30-Jan-2025 | 5,225.00 | 5,225.00 | 5,075.00 | 5,100.00 | 35,900 | 0 |
| 24-Jan-2025 | 5,125.00 | 5,225.00 | 5,100.00 | 5,125.00 | 19,300 | 0 |
| 23-Jan-2025 | 5,200.00 | 5,250.00 | 5,125.00 | 5,125.00 | 27,300 | 0 |
| 22-Jan-2025 | 5,150.00 | 5,200.00 | 5,050.00 | 5,150.00 | 50,100 | 0 |
| 21-Jan-2025 | 5,150.00 | 5,150.00 | 5,075.00 | 5,100.00 | 14,500 | 0 |
| 20-Jan-2025 | 5,200.00 | 5,200.00 | 5,050.00 | 5,075.00 | 78,600 | 0 |
| 17-Jan-2025 | 5,200.00 | 5,200.00 | 5,125.00 | 5,200.00 | 13,700 | 0 |
| 16-Jan-2025 | 5,250.00 | 5,250.00 | 5,050.00 | 5,200.00 | 33,600 | 0 |
| 15-Jan-2025 | 5,200.00 | 5,275.00 | 5,175.00 | 5,275.00 | 40,200 | 0 |
| 14-Jan-2025 | 5,150.00 | 5,225.00 | 5,150.00 | 5,175.00 | 16,700 | 0 |
| 13-Jan-2025 | 5,225.00 | 5,250.00 | 5,100.00 | 5,150.00 | 62,400 | 0 |
| 10-Jan-2025 | 5,175.00 | 5,225.00 | 5,150.00 | 5,150.00 | 69,300 | 0 |
| 09-Jan-2025 | 5,100.00 | 5,200.00 | 5,100.00 | 5,175.00 | 12,100 | 0 |
| 08-Jan-2025 | 5,175.00 | 5,200.00 | 5,075.00 | 5,100.00 | 34,400 | 0 |
| 07-Jan-2025 | 5,150.00 | 5,175.00 | 5,150.00 | 5,150.00 | 15,800 | 0 |
| 06-Jan-2025 | 5,050.00 | 5,150.00 | 5,050.00 | 5,100.00 | 45,600 | 0 |
| 03-Jan-2025 | 5,050.00 | 5,175.00 | 5,025.00 | 5,050.00 | 82,400 | 0 |
| 02-Jan-2025 | 5,250.00 | 5,250.00 | 5,000.00 | 5,050.00 | 339,100 | 0 |
| 30-Dec-2024 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 202,200 | 0 |
| 27-Dec-2024 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 74,700 | 0 |
| 24-Dec-2024 | 5,100.00 | 5,250.00 | 5,100.00 | 5,200.00 | 59,500 | 0 |
| 23-Dec-2024 | 5,175.00 | 5,200.00 | 5,100.00 | 5,150.00 | 28,100 | 0 |
| 20-Dec-2024 | 5,175.00 | 5,175.00 | 5,050.00 | 5,100.00 | 107,800 | 0 |
| 19-Dec-2024 | 5,225.00 | 5,225.00 | 5,050.00 | 5,175.00 | 31,600 | 0 |
| 18-Dec-2024 | 5,175.00 | 5,225.00 | 5,050.00 | 5,150.00 | 122,100 | 0 |
| 17-Dec-2024 | 5,150.00 | 5,225.00 | 5,025.00 | 5,175.00 | 102,800 | 0 |
| 16-Dec-2024 | 5,150.00 | 5,225.00 | 5,075.00 | 5,150.00 | 58,500 | 0 |
| 13-Dec-2024 | 5,250.00 | 5,275.00 | 5,125.00 | 5,150.00 | 35,000 | 0 |
| 12-Dec-2024 | 5,200.00 | 5,300.00 | 5,125.00 | 5,250.00 | 26,300 | 0 |
| 11-Dec-2024 | 5,100.00 | 5,400.00 | 5,100.00 | 5,225.00 | 140,600 | 0 |
| 10-Dec-2024 | 5,100.00 | 5,200.00 | 5,075.00 | 5,100.00 | 32,900 | 0 |
| 09-Dec-2024 | 5,150.00 | 5,225.00 | 5,050.00 | 5,100.00 | 174,700 | 0 |
| 06-Dec-2024 | 5,150.00 | 5,150.00 | 5,100.00 | 5,150.00 | 7,900 | 0 |
| 05-Dec-2024 | 5,075.00 | 5,200.00 | 5,075.00 | 5,100.00 | 47,200 | 0 |
| 04-Dec-2024 | 5,300.00 | 5,300.00 | 5,050.00 | 5,075.00 | 206,900 | 0 |
| 03-Dec-2024 | 5,275.00 | 5,275.00 | 5,100.00 | 5,200.00 | 76,400 | 0 |
| 02-Dec-2024 | 5,275.00 | 5,300.00 | 5,100.00 | 5,275.00 | 49,200 | 0 |
| 29-Nov-2024 | 5,325.00 | 5,325.00 | 5,125.00 | 5,275.00 | 78,300 | 0 |
| 28-Nov-2024 | 5,500.00 | 5,500.00 | 5,325.00 | 5,325.00 | 39,700 | 0 |
| 26-Nov-2024 | 5,350.00 | 5,400.00 | 5,300.00 | 5,325.00 | 37,300 | 0 |
| 25-Nov-2024 | 5,400.00 | 5,400.00 | 5,325.00 | 5,325.00 | 31,100 | 0 |