| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 7,125.00 | 7,550.00 | 7,125.00 | 7,550.00 | 32,109,500 | 0 |
| 05-May-2025 | 6,975.00 | 7,100.00 | 6,900.00 | 7,075.00 | 14,410,000 | 0 |
| 02-May-2025 | 7,125.00 | 7,125.00 | 6,900.00 | 6,975.00 | 14,182,200 | 0 |
| 30-Apr-2025 | 7,025.00 | 7,200.00 | 7,000.00 | 7,125.00 | 22,675,700 | 0 |
| 29-Apr-2025 | 6,875.00 | 7,075.00 | 6,800.00 | 7,000.00 | 27,253,200 | 0 |
| 28-Apr-2025 | 6,875.00 | 6,950.00 | 6,775.00 | 6,875.00 | 11,917,500 | 0 |
| 25-Apr-2025 | 6,875.00 | 6,900.00 | 6,775.00 | 6,875.00 | 16,124,000 | 0 |
| 24-Apr-2025 | 6,875.00 | 7,000.00 | 6,800.00 | 6,825.00 | 15,725,200 | 0 |
| 23-Apr-2025 | 7,125.00 | 7,175.00 | 6,700.00 | 6,825.00 | 22,437,500 | 0 |
| 22-Apr-2025 | 6,675.00 | 7,125.00 | 6,650.00 | 7,100.00 | 23,863,800 | 0 |
| 21-Apr-2025 | 6,475.00 | 6,675.00 | 6,400.00 | 6,650.00 | 17,730,000 | 0 |
| 17-Apr-2025 | 6,075.00 | 6,425.00 | 6,050.00 | 6,425.00 | 23,974,100 | 0 |
| 16-Apr-2025 | 6,075.00 | 6,150.00 | 5,950.00 | 6,075.00 | 19,674,200 | 0 |
| 15-Apr-2025 | 6,025.00 | 6,175.00 | 5,825.00 | 6,050.00 | 24,236,000 | 0 |
| 14-Apr-2025 | 5,275.00 | 6,000.00 | 5,150.00 | 6,000.00 | 30,340,400 | 0 |
| 11-Apr-2025 | 5,025.00 | 5,350.00 | 4,880.00 | 5,250.00 | 27,755,000 | 0 |
| 10-Apr-2025 | 4,800.00 | 5,075.00 | 4,800.00 | 5,000.00 | 27,986,000 | 0 |
| 09-Apr-2025 | 4,600.00 | 4,770.00 | 4,500.00 | 4,630.00 | 17,258,300 | 0 |
| 08-Apr-2025 | 5,000.00 | 5,050.00 | 4,570.00 | 4,610.00 | 23,541,600 | 0 |
| 27-Mar-2025 | 5,200.00 | 5,375.00 | 5,100.00 | 5,375.00 | 15,964,000 | 0 |
| 26-Mar-2025 | 5,225.00 | 5,375.00 | 5,175.00 | 5,200.00 | 12,191,200 | 0 |
| 25-Mar-2025 | 5,125.00 | 5,375.00 | 5,100.00 | 5,125.00 | 14,812,400 | 0 |
| 24-Mar-2025 | 5,850.00 | 5,875.00 | 5,025.00 | 5,100.00 | 18,431,900 | 0 |
| 21-Mar-2025 | 6,250.00 | 6,300.00 | 5,850.00 | 5,875.00 | 28,605,600 | 0 |
| 20-Mar-2025 | 5,800.00 | 6,350.00 | 5,775.00 | 6,250.00 | 18,603,200 | 0 |
| 19-Mar-2025 | 5,950.00 | 5,975.00 | 5,725.00 | 5,725.00 | 18,122,400 | 0 |
| 18-Mar-2025 | 6,350.00 | 6,450.00 | 5,700.00 | 5,925.00 | 14,416,600 | 0 |
| 17-Mar-2025 | 6,200.00 | 6,425.00 | 6,200.00 | 6,350.00 | 11,557,300 | 0 |
| 14-Mar-2025 | 6,450.00 | 6,500.00 | 6,175.00 | 6,175.00 | 17,471,400 | 0 |
| 13-Mar-2025 | 6,425.00 | 6,450.00 | 6,300.00 | 6,450.00 | 10,840,400 | 0 |
| 12-Mar-2025 | 6,175.00 | 6,425.00 | 6,175.00 | 6,425.00 | 10,307,800 | 0 |
| 11-Mar-2025 | 6,325.00 | 6,375.00 | 6,175.00 | 6,175.00 | 7,558,000 | 0 |
| 10-Mar-2025 | 6,550.00 | 6,575.00 | 6,300.00 | 6,325.00 | 14,111,500 | 0 |
| 07-Mar-2025 | 6,700.00 | 6,800.00 | 6,550.00 | 6,550.00 | 15,956,600 | 0 |
| 06-Mar-2025 | 6,500.00 | 6,725.00 | 6,400.00 | 6,700.00 | 22,328,400 | 0 |
| 05-Mar-2025 | 6,100.00 | 6,500.00 | 6,075.00 | 6,500.00 | 25,542,400 | 0 |
| 04-Mar-2025 | 6,800.00 | 6,825.00 | 5,950.00 | 6,000.00 | 18,742,600 | 0 |
| 03-Mar-2025 | 6,675.00 | 6,875.00 | 6,450.00 | 6,800.00 | 15,612,300 | 0 |
| 28-Feb-2025 | 6,900.00 | 6,900.00 | 6,200.00 | 6,550.00 | 21,482,800 | 0 |
| 27-Feb-2025 | 6,550.00 | 6,900.00 | 6,500.00 | 6,900.00 | 17,725,800 | 0 |
| 26-Feb-2025 | 6,600.00 | 6,775.00 | 6,400.00 | 6,525.00 | 12,009,100 | 0 |
| 25-Feb-2025 | 6,925.00 | 7,050.00 | 6,575.00 | 6,575.00 | 12,744,000 | 0 |
| 24-Feb-2025 | 7,275.00 | 7,275.00 | 6,800.00 | 6,900.00 | 11,327,600 | 0 |
| 21-Feb-2025 | 7,175.00 | 7,275.00 | 7,000.00 | 7,275.00 | 13,204,800 | 0 |
| 20-Feb-2025 | 7,025.00 | 7,225.00 | 7,025.00 | 7,225.00 | 12,617,100 | 0 |
| 19-Feb-2025 | 7,400.00 | 7,400.00 | 7,000.00 | 7,025.00 | 12,828,300 | 0 |
| 18-Feb-2025 | 7,050.00 | 7,350.00 | 7,000.00 | 7,350.00 | 20,493,900 | 0 |
| 17-Feb-2025 | 6,825.00 | 7,100.00 | 6,800.00 | 7,025.00 | 15,472,000 | 0 |
| 14-Feb-2025 | 6,850.00 | 6,900.00 | 6,725.00 | 6,825.00 | 9,403,600 | 0 |
| 13-Feb-2025 | 7,175.00 | 7,225.00 | 6,725.00 | 6,750.00 | 14,578,800 | 0 |
| 12-Feb-2025 | 6,775.00 | 7,175.00 | 6,650.00 | 7,175.00 | 21,919,500 | 0 |
| 11-Feb-2025 | 7,175.00 | 7,325.00 | 6,500.00 | 6,775.00 | 19,298,800 | 0 |
| 10-Feb-2025 | 6,950.00 | 7,175.00 | 6,775.00 | 7,125.00 | 19,648,300 | 0 |
| 07-Feb-2025 | 7,125.00 | 7,125.00 | 6,850.00 | 6,875.00 | 15,778,000 | 0 |
| 06-Feb-2025 | 7,300.00 | 7,475.00 | 7,025.00 | 7,125.00 | 13,637,600 | 0 |
| 05-Feb-2025 | 7,000.00 | 7,275.00 | 6,925.00 | 7,250.00 | 23,145,900 | 0 |
| 04-Feb-2025 | 7,100.00 | 7,225.00 | 6,900.00 | 6,900.00 | 16,221,400 | 0 |
| 03-Feb-2025 | 7,525.00 | 7,525.00 | 6,925.00 | 7,075.00 | 14,259,900 | 0 |
| 31-Jan-2025 | 8,050.00 | 8,050.00 | 7,500.00 | 7,525.00 | 16,838,700 | 0 |
| 30-Jan-2025 | 8,450.00 | 8,450.00 | 7,875.00 | 7,975.00 | 15,943,000 | 0 |
| 24-Jan-2025 | 8,450.00 | 8,525.00 | 8,375.00 | 8,450.00 | 14,408,900 | 0 |
| 23-Jan-2025 | 8,625.00 | 8,775.00 | 8,400.00 | 8,400.00 | 20,200,500 | 0 |
| 22-Jan-2025 | 8,225.00 | 8,650.00 | 8,225.00 | 8,600.00 | 25,885,400 | 0 |
| 21-Jan-2025 | 8,300.00 | 8,325.00 | 8,150.00 | 8,150.00 | 14,247,700 | 0 |
| 20-Jan-2025 | 8,275.00 | 8,375.00 | 8,225.00 | 8,250.00 | 12,802,800 | 0 |
| 17-Jan-2025 | 8,200.00 | 8,275.00 | 8,075.00 | 8,275.00 | 16,710,500 | 0 |
| 16-Jan-2025 | 8,375.00 | 8,375.00 | 8,125.00 | 8,200.00 | 14,286,900 | 0 |
| 15-Jan-2025 | 8,250.00 | 8,375.00 | 8,025.00 | 8,325.00 | 17,344,800 | 0 |
| 14-Jan-2025 | 8,500.00 | 8,500.00 | 8,200.00 | 8,200.00 | 16,637,400 | 0 |
| 13-Jan-2025 | 8,475.00 | 8,700.00 | 8,350.00 | 8,500.00 | 12,281,300 | 0 |
| 10-Jan-2025 | 8,350.00 | 8,500.00 | 8,300.00 | 8,450.00 | 14,840,400 | 0 |
| 09-Jan-2025 | 8,350.00 | 8,475.00 | 8,250.00 | 8,275.00 | 8,624,800 | 0 |
| 08-Jan-2025 | 8,750.00 | 8,800.00 | 8,300.00 | 8,300.00 | 10,172,100 | 0 |
| 07-Jan-2025 | 8,300.00 | 8,800.00 | 8,300.00 | 8,700.00 | 15,152,300 | 0 |
| 06-Jan-2025 | 8,475.00 | 8,500.00 | 8,200.00 | 8,300.00 | 11,979,700 | 0 |
| 03-Jan-2025 | 8,500.00 | 8,575.00 | 8,100.00 | 8,500.00 | 12,097,000 | 0 |
| 02-Jan-2025 | 8,475.00 | 8,575.00 | 8,375.00 | 8,475.00 | 8,667,500 | 0 |
| 30-Dec-2024 | 8,275.00 | 8,475.00 | 8,025.00 | 8,475.00 | 16,925,200 | 0 |
| 27-Dec-2024 | 8,850.00 | 9,025.00 | 8,200.00 | 8,275.00 | 19,327,000 | 0 |
| 24-Dec-2024 | 9,025.00 | 9,025.00 | 8,825.00 | 8,850.00 | 8,842,900 | 0 |
| 23-Dec-2024 | 9,125.00 | 9,250.00 | 8,900.00 | 9,000.00 | 11,003,500 | 0 |
| 20-Dec-2024 | 8,950.00 | 9,350.00 | 8,875.00 | 9,000.00 | 43,042,700 | 0 |
| 19-Dec-2024 | 8,825.00 | 8,975.00 | 8,675.00 | 8,950.00 | 9,952,100 | 0 |
| 18-Dec-2024 | 9,000.00 | 9,100.00 | 8,850.00 | 8,850.00 | 12,361,700 | 0 |
| 17-Dec-2024 | 9,150.00 | 9,275.00 | 8,825.00 | 9,000.00 | 13,228,000 | 0 |
| 16-Dec-2024 | 9,125.00 | 9,150.00 | 8,875.00 | 9,150.00 | 11,459,400 | 0 |
| 13-Dec-2024 | 9,325.00 | 9,375.00 | 9,150.00 | 9,150.00 | 9,846,400 | 0 |
| 12-Dec-2024 | 9,225.00 | 9,375.00 | 9,100.00 | 9,300.00 | 11,659,200 | 0 |
| 11-Dec-2024 | 9,400.00 | 9,475.00 | 9,150.00 | 9,225.00 | 12,880,000 | 0 |
| 10-Dec-2024 | 9,375.00 | 9,475.00 | 9,325.00 | 9,375.00 | 12,767,300 | 0 |
| 09-Dec-2024 | 9,550.00 | 9,550.00 | 9,300.00 | 9,325.00 | 12,390,000 | 0 |
| 06-Dec-2024 | 9,550.00 | 9,550.00 | 9,400.00 | 9,525.00 | 10,672,900 | 0 |
| 05-Dec-2024 | 9,575.00 | 9,625.00 | 9,375.00 | 9,550.00 | 11,927,100 | 0 |
| 04-Dec-2024 | 9,375.00 | 9,675.00 | 9,325.00 | 9,575.00 | 22,012,400 | 0 |
| 03-Dec-2024 | 9,050.00 | 9,350.00 | 8,975.00 | 9,350.00 | 15,619,000 | 0 |
| 02-Dec-2024 | 9,000.00 | 9,150.00 | 8,950.00 | 9,025.00 | 11,090,900 | 0 |
| 29-Nov-2024 | 9,425.00 | 9,550.00 | 8,925.00 | 9,000.00 | 21,173,800 | 0 |
| 28-Nov-2024 | 9,150.00 | 9,500.00 | 9,125.00 | 9,250.00 | 14,754,600 | 0 |
| 26-Nov-2024 | 9,100.00 | 9,375.00 | 9,100.00 | 9,100.00 | 14,723,900 | 0 |
| 25-Nov-2024 | 9,525.00 | 9,675.00 | 9,050.00 | 9,100.00 | 53,410,500 | 0 |