| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Feb-2025 | 4,950.00 | 4,970.00 | 4,870.00 | 4,910.00 | 1,160,400 | 0 |
| 05-Feb-2025 | 5,075.00 | 5,075.00 | 4,910.00 | 4,930.00 | 1,135,500 | 0 |
| 04-Feb-2025 | 4,890.00 | 5,100.00 | 4,890.00 | 5,050.00 | 925,000 | 0 |
| 03-Feb-2025 | 4,910.00 | 4,950.00 | 4,810.00 | 4,890.00 | 2,914,900 | 0 |
| 31-Jan-2025 | 4,820.00 | 5,000.00 | 4,780.00 | 4,910.00 | 3,631,900 | 0 |
| 30-Jan-2025 | 4,820.00 | 4,880.00 | 4,720.00 | 4,810.00 | 1,268,600 | 0 |
| 24-Jan-2025 | 4,800.00 | 4,830.00 | 4,740.00 | 4,820.00 | 312,700 | 0 |
| 23-Jan-2025 | 4,750.00 | 4,840.00 | 4,630.00 | 4,800.00 | 1,278,200 | 0 |
| 22-Jan-2025 | 4,660.00 | 4,860.00 | 4,650.00 | 4,750.00 | 2,188,200 | 0 |
| 21-Jan-2025 | 4,560.00 | 4,690.00 | 4,500.00 | 4,660.00 | 3,866,000 | 0 |
| 20-Jan-2025 | 4,570.00 | 4,590.00 | 4,530.00 | 4,550.00 | 5,929,100 | 0 |
| 17-Jan-2025 | 4,560.00 | 4,700.00 | 4,550.00 | 4,570.00 | 3,668,000 | 0 |
| 16-Jan-2025 | 4,550.00 | 4,600.00 | 4,480.00 | 4,560.00 | 5,783,400 | 0 |
| 15-Jan-2025 | 4,640.00 | 4,640.00 | 4,450.00 | 4,540.00 | 3,491,000 | 0 |
| 14-Jan-2025 | 4,500.00 | 4,860.00 | 4,500.00 | 4,600.00 | 6,542,700 | 0 |
| 13-Jan-2025 | 5,000.00 | 5,000.00 | 4,900.00 | 4,970.00 | 578,000 | 0 |
| 10-Jan-2025 | 4,930.00 | 5,050.00 | 4,930.00 | 5,000.00 | 356,600 | 0 |
| 09-Jan-2025 | 4,950.00 | 5,000.00 | 4,900.00 | 5,000.00 | 592,400 | 0 |
| 08-Jan-2025 | 4,950.00 | 4,970.00 | 4,840.00 | 4,970.00 | 1,316,000 | 0 |
| 07-Jan-2025 | 5,000.00 | 5,000.00 | 4,870.00 | 4,960.00 | 1,264,300 | 0 |
| 06-Jan-2025 | 4,910.00 | 5,000.00 | 4,860.00 | 5,000.00 | 1,073,800 | 0 |
| 03-Jan-2025 | 4,950.00 | 4,950.00 | 4,890.00 | 4,900.00 | 2,785,600 | 0 |
| 02-Jan-2025 | 5,200.00 | 5,200.00 | 4,920.00 | 4,920.00 | 2,830,000 | 0 |
| 30-Dec-2024 | 4,980.00 | 5,400.00 | 4,900.00 | 5,400.00 | 1,855,300 | 0 |
| 27-Dec-2024 | 4,960.00 | 5,000.00 | 4,890.00 | 4,980.00 | 1,632,500 | 0 |
| 24-Dec-2024 | 4,970.00 | 4,990.00 | 4,940.00 | 4,950.00 | 309,000 | 0 |
| 23-Dec-2024 | 5,000.00 | 5,050.00 | 4,950.00 | 4,960.00 | 1,473,700 | 0 |
| 20-Dec-2024 | 4,990.00 | 5,075.00 | 4,990.00 | 5,000.00 | 1,209,500 | 0 |
| 19-Dec-2024 | 5,050.00 | 5,100.00 | 4,950.00 | 5,000.00 | 2,611,400 | 0 |
| 18-Dec-2024 | 5,125.00 | 5,175.00 | 4,980.00 | 5,050.00 | 1,799,200 | 0 |
| 17-Dec-2024 | 5,075.00 | 5,200.00 | 5,050.00 | 5,125.00 | 1,069,600 | 0 |
| 16-Dec-2024 | 5,175.00 | 5,200.00 | 4,980.00 | 5,000.00 | 2,121,700 | 0 |
| 13-Dec-2024 | 5,200.00 | 5,275.00 | 5,150.00 | 5,175.00 | 1,740,100 | 0 |
| 12-Dec-2024 | 5,250.00 | 5,350.00 | 5,150.00 | 5,200.00 | 2,173,900 | 0 |
| 11-Dec-2024 | 5,400.00 | 5,450.00 | 5,250.00 | 5,275.00 | 2,607,800 | 0 |
| 10-Dec-2024 | 5,425.00 | 5,500.00 | 5,375.00 | 5,450.00 | 2,223,100 | 0 |
| 09-Dec-2024 | 5,400.00 | 5,450.00 | 5,350.00 | 5,425.00 | 1,237,200 | 0 |
| 06-Dec-2024 | 5,475.00 | 5,500.00 | 5,375.00 | 5,375.00 | 698,100 | 0 |
| 05-Dec-2024 | 5,425.00 | 5,500.00 | 5,400.00 | 5,475.00 | 1,018,100 | 0 |
| 04-Dec-2024 | 5,475.00 | 5,525.00 | 5,350.00 | 5,350.00 | 1,802,900 | 0 |
| 03-Dec-2024 | 5,575.00 | 5,600.00 | 5,450.00 | 5,500.00 | 1,282,800 | 0 |
| 02-Dec-2024 | 5,600.00 | 5,625.00 | 5,475.00 | 5,500.00 | 249,600 | 0 |
| 29-Nov-2024 | 5,400.00 | 5,600.00 | 5,375.00 | 5,600.00 | 1,490,200 | 0 |
| 28-Nov-2024 | 5,400.00 | 5,475.00 | 5,325.00 | 5,350.00 | 226,300 | 0 |
| 26-Nov-2024 | 5,525.00 | 5,525.00 | 5,325.00 | 5,325.00 | 934,600 | 0 |
| 25-Nov-2024 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 1,207,600 | 0 |
| 22-Nov-2024 | 5,325.00 | 5,425.00 | 5,250.00 | 5,300.00 | 1,258,400 | 0 |
| 21-Nov-2024 | 5,475.00 | 5,475.00 | 5,325.00 | 5,325.00 | 734,700 | 0 |
| 20-Nov-2024 | 5,450.00 | 5,550.00 | 5,425.00 | 5,475.00 | 1,577,300 | 0 |
| 19-Nov-2024 | 5,575.00 | 5,600.00 | 5,475.00 | 5,500.00 | 1,312,700 | 0 |
| 18-Nov-2024 | 5,550.00 | 5,600.00 | 5,450.00 | 5,575.00 | 852,100 | 0 |
| 15-Nov-2024 | 5,575.00 | 5,700.00 | 5,425.00 | 5,550.00 | 1,177,000 | 0 |
| 14-Nov-2024 | 5,525.00 | 5,575.00 | 5,450.00 | 5,575.00 | 1,026,500 | 0 |
| 13-Nov-2024 | 5,450.00 | 5,575.00 | 5,400.00 | 5,525.00 | 999,600 | 0 |
| 12-Nov-2024 | 5,400.00 | 5,550.00 | 5,375.00 | 5,550.00 | 686,200 | 0 |
| 11-Nov-2024 | 5,450.00 | 5,525.00 | 5,325.00 | 5,375.00 | 3,532,800 | 0 |
| 08-Nov-2024 | 5,325.00 | 5,525.00 | 5,325.00 | 5,475.00 | 401,900 | 0 |
| 07-Nov-2024 | 5,425.00 | 5,525.00 | 5,325.00 | 5,325.00 | 1,411,300 | 0 |
| 06-Nov-2024 | 5,550.00 | 5,550.00 | 5,350.00 | 5,525.00 | 659,300 | 0 |
| 05-Nov-2024 | 5,500.00 | 5,550.00 | 5,400.00 | 5,550.00 | 745,200 | 0 |
| 04-Nov-2024 | 5,550.00 | 5,625.00 | 5,500.00 | 5,500.00 | 427,000 | 0 |
| 01-Nov-2024 | 5,700.00 | 5,725.00 | 5,550.00 | 5,550.00 | 2,217,400 | 0 |
| 31-Oct-2024 | 5,525.00 | 5,700.00 | 5,475.00 | 5,700.00 | 5,385,100 | 0 |
| 30-Oct-2024 | 5,550.00 | 5,600.00 | 5,425.00 | 5,550.00 | 752,700 | 0 |
| 29-Oct-2024 | 5,475.00 | 5,600.00 | 5,425.00 | 5,550.00 | 1,385,600 | 0 |
| 28-Oct-2024 | 5,475.00 | 5,525.00 | 5,425.00 | 5,500.00 | 897,300 | 0 |
| 25-Oct-2024 | 5,600.00 | 5,625.00 | 5,400.00 | 5,425.00 | 603,400 | 0 |
| 24-Oct-2024 | 5,600.00 | 5,650.00 | 5,550.00 | 5,625.00 | 1,681,300 | 0 |
| 23-Oct-2024 | 5,600.00 | 5,700.00 | 5,500.00 | 5,575.00 | 1,042,200 | 0 |
| 22-Oct-2024 | 5,525.00 | 5,625.00 | 5,475.00 | 5,600.00 | 1,678,800 | 0 |
| 21-Oct-2024 | 5,650.00 | 5,700.00 | 5,475.00 | 5,525.00 | 1,754,900 | 0 |
| 18-Oct-2024 | 5,475.00 | 5,725.00 | 5,450.00 | 5,600.00 | 3,697,700 | 0 |
| 17-Oct-2024 | 5,600.00 | 5,650.00 | 5,425.00 | 5,450.00 | 1,984,200 | 0 |
| 16-Oct-2024 | 5,450.00 | 5,650.00 | 5,450.00 | 5,650.00 | 5,993,400 | 0 |
| 15-Oct-2024 | 5,375.00 | 5,575.00 | 5,325.00 | 5,450.00 | 2,120,200 | 0 |
| 14-Oct-2024 | 5,375.00 | 5,400.00 | 5,300.00 | 5,350.00 | 195,700 | 0 |
| 11-Oct-2024 | 5,400.00 | 5,450.00 | 5,325.00 | 5,350.00 | 639,700 | 0 |
| 10-Oct-2024 | 5,475.00 | 5,500.00 | 5,375.00 | 5,400.00 | 609,500 | 0 |
| 09-Oct-2024 | 5,325.00 | 5,475.00 | 5,300.00 | 5,475.00 | 1,743,800 | 0 |
| 08-Oct-2024 | 5,450.00 | 5,450.00 | 5,300.00 | 5,325.00 | 1,236,800 | 0 |
| 07-Oct-2024 | 5,350.00 | 5,450.00 | 5,225.00 | 5,450.00 | 2,605,300 | 0 |
| 04-Oct-2024 | 5,350.00 | 5,350.00 | 5,225.00 | 5,350.00 | 2,749,200 | 0 |
| 03-Oct-2024 | 5,300.00 | 5,400.00 | 5,225.00 | 5,350.00 | 1,440,200 | 0 |
| 02-Oct-2024 | 5,500.00 | 5,525.00 | 5,250.00 | 5,300.00 | 5,575,400 | 0 |
| 01-Oct-2024 | 5,600.00 | 5,650.00 | 5,450.00 | 5,525.00 | 1,867,800 | 0 |
| 30-Sep-2024 | 5,750.00 | 5,950.00 | 5,550.00 | 5,650.00 | 3,944,800 | 0 |
| 27-Sep-2024 | 5,600.00 | 5,875.00 | 5,475.00 | 5,750.00 | 11,092,700 | 0 |
| 26-Sep-2024 | 5,350.00 | 5,600.00 | 5,350.00 | 5,600.00 | 4,288,600 | 0 |
| 25-Sep-2024 | 5,350.00 | 5,375.00 | 5,325.00 | 5,375.00 | 1,145,700 | 0 |
| 24-Sep-2024 | 5,450.00 | 5,500.00 | 5,325.00 | 5,375.00 | 1,201,400 | 0 |
| 23-Sep-2024 | 5,450.00 | 5,500.00 | 5,325.00 | 5,425.00 | 2,920,000 | 0 |
| 20-Sep-2024 | 5,500.00 | 5,500.00 | 5,300.00 | 5,425.00 | 54,113,300 | 0 |
| 19-Sep-2024 | 5,475.00 | 5,500.00 | 5,400.00 | 5,450.00 | 3,832,900 | 0 |
| 18-Sep-2024 | 5,525.00 | 5,525.00 | 5,375.00 | 5,475.00 | 3,575,100 | 0 |
| 17-Sep-2024 | 5,350.00 | 5,700.00 | 5,325.00 | 5,500.00 | 7,747,700 | 0 |
| 13-Sep-2024 | 5,375.00 | 5,425.00 | 5,300.00 | 5,350.00 | 3,927,600 | 0 |
| 12-Sep-2024 | 5,375.00 | 5,425.00 | 5,300.00 | 5,375.00 | 3,929,200 | 0 |
| 11-Sep-2024 | 5,200.00 | 5,400.00 | 5,175.00 | 5,375.00 | 3,920,600 | 0 |
| 10-Sep-2024 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 2,824,800 | 0 |
| 09-Sep-2024 | 5,150.00 | 5,175.00 | 5,025.00 | 5,100.00 | 1,581,600 | 0 |