| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 985.00 | 990.00 | 970.00 | 980.00 | 148,200 | 0 |
| 05-May-2025 | 1,000.00 | 1,000.00 | 960.00 | 985.00 | 227,200 | 0 |
| 02-May-2025 | 1,010.00 | 1,015.00 | 970.00 | 975.00 | 339,700 | 0 |
| 30-Apr-2025 | 1,035.00 | 1,045.00 | 1,000.00 | 1,010.00 | 309,000 | 0 |
| 29-Apr-2025 | 1,010.00 | 1,035.00 | 1,005.00 | 1,035.00 | 79,500 | 0 |
| 28-Apr-2025 | 1,025.00 | 1,045.00 | 1,010.00 | 1,010.00 | 654,800 | 0 |
| 25-Apr-2025 | 1,010.00 | 1,045.00 | 1,010.00 | 1,025.00 | 37,300 | 0 |
| 24-Apr-2025 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 30,600 | 0 |
| 23-Apr-2025 | 1,015.00 | 1,030.00 | 1,015.00 | 1,020.00 | 23,700 | 0 |
| 22-Apr-2025 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 160,600 | 0 |
| 21-Apr-2025 | 1,005.00 | 1,020.00 | 975.00 | 1,010.00 | 175,600 | 0 |
| 17-Apr-2025 | 1,010.00 | 1,015.00 | 1,005.00 | 1,005.00 | 150,200 | 0 |
| 16-Apr-2025 | 1,035.00 | 1,045.00 | 1,000.00 | 1,010.00 | 160,000 | 0 |
| 15-Apr-2025 | 1,025.00 | 1,040.00 | 975.00 | 1,040.00 | 425,300 | 0 |
| 14-Apr-2025 | 1,010.00 | 1,025.00 | 995.00 | 1,025.00 | 149,300 | 0 |
| 11-Apr-2025 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 92,900 | 0 |
| 10-Apr-2025 | 975.00 | 1,010.00 | 975.00 | 1,010.00 | 94,100 | 0 |
| 09-Apr-2025 | 965.00 | 1,010.00 | 960.00 | 965.00 | 83,900 | 0 |
| 08-Apr-2025 | 1,005.00 | 1,005.00 | 950.00 | 960.00 | 152,400 | 0 |
| 27-Mar-2025 | 1,000.00 | 1,070.00 | 985.00 | 1,070.00 | 494,500 | 0 |
| 26-Mar-2025 | 955.00 | 1,000.00 | 955.00 | 1,000.00 | 491,800 | 0 |
| 25-Mar-2025 | 945.00 | 970.00 | 920.00 | 950.00 | 374,300 | 0 |
| 24-Mar-2025 | 940.00 | 970.00 | 880.00 | 950.00 | 769,200 | 0 |
| 21-Mar-2025 | 950.00 | 950.00 | 905.00 | 940.00 | 538,300 | 0 |
| 20-Mar-2025 | 970.00 | 975.00 | 915.00 | 935.00 | 844,800 | 0 |
| 19-Mar-2025 | 1,005.00 | 1,045.00 | 930.00 | 970.00 | 2,557,500 | 0 |
| 18-Mar-2025 | 1,130.00 | 1,170.00 | 1,075.00 | 1,100.00 | 134,900 | 0 |
| 17-Mar-2025 | 1,150.00 | 1,190.00 | 1,130.00 | 1,130.00 | 289,400 | 0 |
| 14-Mar-2025 | 1,100.00 | 1,160.00 | 1,100.00 | 1,130.00 | 393,200 | 0 |
| 13-Mar-2025 | 1,065.00 | 1,120.00 | 1,065.00 | 1,100.00 | 141,100 | 0 |
| 12-Mar-2025 | 1,060.00 | 1,075.00 | 1,050.00 | 1,065.00 | 13,600 | 0 |
| 11-Mar-2025 | 1,050.00 | 1,085.00 | 1,035.00 | 1,060.00 | 173,900 | 0 |
| 10-Mar-2025 | 1,050.00 | 1,070.00 | 1,050.00 | 1,060.00 | 20,400 | 0 |
| 07-Mar-2025 | 1,060.00 | 1,080.00 | 1,050.00 | 1,075.00 | 263,400 | 0 |
| 06-Mar-2025 | 1,040.00 | 1,060.00 | 1,040.00 | 1,040.00 | 119,600 | 0 |
| 05-Mar-2025 | 1,040.00 | 1,060.00 | 1,040.00 | 1,055.00 | 38,600 | 0 |
| 04-Mar-2025 | 1,040.00 | 1,055.00 | 1,030.00 | 1,040.00 | 62,200 | 0 |
| 03-Mar-2025 | 1,020.00 | 1,050.00 | 1,020.00 | 1,040.00 | 435,700 | 0 |
| 28-Feb-2025 | 1,050.00 | 1,055.00 | 1,020.00 | 1,020.00 | 501,500 | 0 |
| 27-Feb-2025 | 1,135.00 | 1,135.00 | 1,060.00 | 1,070.00 | 107,700 | 0 |
| 26-Feb-2025 | 1,150.00 | 1,150.00 | 1,085.00 | 1,090.00 | 533,800 | 0 |
| 25-Feb-2025 | 1,140.00 | 1,140.00 | 1,085.00 | 1,100.00 | 250,700 | 0 |
| 24-Feb-2025 | 1,170.00 | 1,170.00 | 1,115.00 | 1,135.00 | 166,400 | 0 |
| 21-Feb-2025 | 1,175.00 | 1,175.00 | 1,140.00 | 1,170.00 | 102,700 | 0 |
| 20-Feb-2025 | 1,155.00 | 1,190.00 | 1,130.00 | 1,175.00 | 179,900 | 0 |
| 19-Feb-2025 | 1,170.00 | 1,200.00 | 1,155.00 | 1,160.00 | 227,700 | 0 |
| 18-Feb-2025 | 1,125.00 | 1,170.00 | 1,110.00 | 1,165.00 | 390,600 | 0 |
| 17-Feb-2025 | 1,110.00 | 1,130.00 | 1,105.00 | 1,125.00 | 86,300 | 0 |
| 14-Feb-2025 | 1,100.00 | 1,130.00 | 1,100.00 | 1,120.00 | 70,800 | 0 |
| 13-Feb-2025 | 1,120.00 | 1,130.00 | 1,100.00 | 1,100.00 | 289,800 | 0 |
| 12-Feb-2025 | 1,090.00 | 1,125.00 | 1,075.00 | 1,120.00 | 209,900 | 0 |
| 11-Feb-2025 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 126,300 | 0 |
| 10-Feb-2025 | 1,115.00 | 1,120.00 | 1,040.00 | 1,095.00 | 375,700 | 0 |
| 07-Feb-2025 | 1,075.00 | 1,130.00 | 1,055.00 | 1,115.00 | 139,600 | 0 |
| 06-Feb-2025 | 1,130.00 | 1,130.00 | 1,035.00 | 1,075.00 | 318,000 | 0 |
| 05-Feb-2025 | 1,125.00 | 1,125.00 | 1,100.00 | 1,115.00 | 748,100 | 0 |
| 04-Feb-2025 | 1,105.00 | 1,125.00 | 1,105.00 | 1,120.00 | 352,400 | 0 |
| 03-Feb-2025 | 1,100.00 | 1,115.00 | 1,085.00 | 1,105.00 | 193,200 | 0 |
| 31-Jan-2025 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 62,900 | 0 |
| 30-Jan-2025 | 1,100.00 | 1,120.00 | 1,090.00 | 1,100.00 | 165,400 | 0 |
| 24-Jan-2025 | 1,060.00 | 1,105.00 | 1,050.00 | 1,090.00 | 426,100 | 0 |
| 23-Jan-2025 | 1,050.00 | 1,060.00 | 1,035.00 | 1,060.00 | 297,400 | 0 |
| 22-Jan-2025 | 1,055.00 | 1,080.00 | 1,045.00 | 1,050.00 | 442,500 | 0 |
| 21-Jan-2025 | 1,075.00 | 1,100.00 | 1,045.00 | 1,050.00 | 596,200 | 0 |
| 20-Jan-2025 | 1,050.00 | 1,075.00 | 1,045.00 | 1,060.00 | 382,100 | 0 |
| 17-Jan-2025 | 1,045.00 | 1,055.00 | 1,030.00 | 1,050.00 | 583,700 | 0 |
| 16-Jan-2025 | 1,050.00 | 1,085.00 | 1,045.00 | 1,050.00 | 256,800 | 0 |
| 15-Jan-2025 | 1,050.00 | 1,055.00 | 1,020.00 | 1,050.00 | 388,300 | 0 |
| 14-Jan-2025 | 1,050.00 | 1,080.00 | 1,045.00 | 1,050.00 | 183,800 | 0 |
| 13-Jan-2025 | 1,100.00 | 1,100.00 | 1,045.00 | 1,045.00 | 417,000 | 0 |
| 10-Jan-2025 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 13,900 | 0 |
| 09-Jan-2025 | 1,080.00 | 1,100.00 | 1,080.00 | 1,095.00 | 72,700 | 0 |
| 08-Jan-2025 | 1,090.00 | 1,120.00 | 1,075.00 | 1,080.00 | 145,400 | 0 |
| 07-Jan-2025 | 1,065.00 | 1,110.00 | 1,060.00 | 1,090.00 | 28,800 | 0 |
| 06-Jan-2025 | 1,110.00 | 1,110.00 | 1,085.00 | 1,085.00 | 165,900 | 0 |
| 03-Jan-2025 | 1,095.00 | 1,150.00 | 1,090.00 | 1,110.00 | 110,200 | 0 |
| 02-Jan-2025 | 1,200.00 | 1,200.00 | 1,075.00 | 1,095.00 | 590,100 | 0 |
| 30-Dec-2024 | 1,050.00 | 1,200.00 | 1,050.00 | 1,200.00 | 168,600 | 0 |
| 27-Dec-2024 | 1,005.00 | 1,055.00 | 1,005.00 | 1,035.00 | 156,400 | 0 |
| 24-Dec-2024 | 1,035.00 | 1,035.00 | 1,005.00 | 1,005.00 | 673,500 | 0 |
| 23-Dec-2024 | 1,045.00 | 1,050.00 | 1,005.00 | 1,015.00 | 604,200 | 0 |
| 20-Dec-2024 | 1,060.00 | 1,065.00 | 1,045.00 | 1,050.00 | 120,900 | 0 |
| 19-Dec-2024 | 1,070.00 | 1,070.00 | 1,050.00 | 1,065.00 | 134,900 | 0 |
| 18-Dec-2024 | 1,075.00 | 1,090.00 | 1,070.00 | 1,070.00 | 91,800 | 0 |
| 17-Dec-2024 | 1,095.00 | 1,100.00 | 1,065.00 | 1,070.00 | 100,200 | 0 |
| 16-Dec-2024 | 1,095.00 | 1,110.00 | 1,090.00 | 1,095.00 | 52,200 | 0 |
| 13-Dec-2024 | 1,090.00 | 1,145.00 | 1,090.00 | 1,095.00 | 163,000 | 0 |
| 12-Dec-2024 | 1,090.00 | 1,115.00 | 1,090.00 | 1,095.00 | 307,300 | 0 |
| 11-Dec-2024 | 1,125.00 | 1,125.00 | 1,090.00 | 1,090.00 | 726,400 | 0 |
| 10-Dec-2024 | 1,125.00 | 1,125.00 | 1,085.00 | 1,090.00 | 369,000 | 0 |
| 09-Dec-2024 | 1,080.00 | 1,120.00 | 1,075.00 | 1,110.00 | 164,900 | 0 |
| 06-Dec-2024 | 1,095.00 | 1,095.00 | 1,000.00 | 1,065.00 | 193,400 | 0 |
| 05-Dec-2024 | 1,080.00 | 1,080.00 | 1,020.00 | 1,050.00 | 325,100 | 0 |
| 04-Dec-2024 | 1,050.00 | 1,090.00 | 1,050.00 | 1,080.00 | 104,200 | 0 |
| 03-Dec-2024 | 1,065.00 | 1,065.00 | 1,045.00 | 1,050.00 | 364,300 | 0 |
| 02-Dec-2024 | 1,100.00 | 1,100.00 | 1,050.00 | 1,065.00 | 319,000 | 0 |
| 29-Nov-2024 | 1,100.00 | 1,125.00 | 1,095.00 | 1,100.00 | 187,300 | 0 |
| 28-Nov-2024 | 1,100.00 | 1,120.00 | 1,090.00 | 1,100.00 | 169,600 | 0 |
| 26-Nov-2024 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 211,800 | 0 |
| 25-Nov-2024 | 1,060.00 | 1,120.00 | 1,060.00 | 1,110.00 | 767,800 | 0 |