| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 6,175.00 | 6,250.00 | 6,100.00 | 6,200.00 | 23,176,000 | 0 |
| 05-May-2025 | 6,150.00 | 6,375.00 | 6,125.00 | 6,150.00 | 14,416,100 | 0 |
| 02-May-2025 | 6,100.00 | 6,150.00 | 6,025.00 | 6,100.00 | 11,343,400 | 0 |
| 30-Apr-2025 | 6,050.00 | 6,125.00 | 5,950.00 | 6,025.00 | 7,406,500 | 0 |
| 29-Apr-2025 | 6,100.00 | 6,175.00 | 6,025.00 | 6,025.00 | 8,116,900 | 0 |
| 28-Apr-2025 | 6,050.00 | 6,250.00 | 5,900.00 | 6,050.00 | 26,241,400 | 0 |
| 25-Apr-2025 | 6,050.00 | 6,050.00 | 5,925.00 | 6,000.00 | 9,172,000 | 0 |
| 24-Apr-2025 | 6,100.00 | 6,175.00 | 5,850.00 | 6,000.00 | 55,496,500 | 0 |
| 23-Apr-2025 | 6,200.00 | 6,375.00 | 6,050.00 | 6,100.00 | 20,022,000 | 0 |
| 22-Apr-2025 | 5,600.00 | 6,025.00 | 5,475.00 | 6,000.00 | 21,718,600 | 0 |
| 21-Apr-2025 | 5,625.00 | 5,800.00 | 5,525.00 | 5,600.00 | 6,984,400 | 0 |
| 17-Apr-2025 | 5,600.00 | 5,725.00 | 5,525.00 | 5,600.00 | 8,101,700 | 0 |
| 16-Apr-2025 | 5,975.00 | 6,050.00 | 5,600.00 | 5,600.00 | 20,798,300 | 0 |
| 15-Apr-2025 | 5,750.00 | 6,050.00 | 5,575.00 | 5,900.00 | 27,318,000 | 0 |
| 14-Apr-2025 | 4,800.00 | 5,675.00 | 4,760.00 | 5,650.00 | 33,865,700 | 0 |
| 11-Apr-2025 | 5,000.00 | 5,450.00 | 4,890.00 | 5,150.00 | 19,504,500 | 0 |
| 10-Apr-2025 | 4,700.00 | 5,175.00 | 4,620.00 | 5,000.00 | 32,828,300 | 0 |
| 09-Apr-2025 | 4,700.00 | 4,820.00 | 4,170.00 | 4,250.00 | 24,074,500 | 0 |
| 08-Apr-2025 | 4,790.00 | 4,980.00 | 4,690.00 | 4,740.00 | 23,613,500 | 0 |
| 27-Mar-2025 | 5,500.00 | 5,675.00 | 5,350.00 | 5,500.00 | 10,002,700 | 0 |
| 26-Mar-2025 | 5,150.00 | 5,575.00 | 5,125.00 | 5,450.00 | 15,462,000 | 0 |
| 25-Mar-2025 | 5,525.00 | 5,625.00 | 5,125.00 | 5,125.00 | 15,840,600 | 0 |
| 24-Mar-2025 | 6,000.00 | 6,100.00 | 5,100.00 | 5,450.00 | 25,866,200 | 0 |
| 21-Mar-2025 | 5,675.00 | 6,350.00 | 5,400.00 | 5,975.00 | 44,922,600 | 0 |
| 20-Mar-2025 | 5,350.00 | 5,800.00 | 5,325.00 | 5,600.00 | 23,914,000 | 0 |
| 19-Mar-2025 | 5,125.00 | 5,400.00 | 4,940.00 | 5,300.00 | 21,392,000 | 0 |
| 18-Mar-2025 | 5,775.00 | 5,825.00 | 4,580.00 | 5,050.00 | 49,691,200 | 0 |
| 17-Mar-2025 | 6,050.00 | 6,100.00 | 5,700.00 | 5,725.00 | 13,714,900 | 0 |
| 14-Mar-2025 | 6,150.00 | 6,150.00 | 6,000.00 | 6,025.00 | 6,515,500 | 0 |
| 13-Mar-2025 | 6,200.00 | 6,200.00 | 6,025.00 | 6,075.00 | 5,912,700 | 0 |
| 12-Mar-2025 | 6,175.00 | 6,250.00 | 6,100.00 | 6,150.00 | 5,643,400 | 0 |
| 11-Mar-2025 | 6,050.00 | 6,225.00 | 6,050.00 | 6,150.00 | 8,972,200 | 0 |
| 10-Mar-2025 | 6,500.00 | 6,600.00 | 6,225.00 | 6,225.00 | 9,591,300 | 0 |
| 07-Mar-2025 | 6,400.00 | 6,825.00 | 6,225.00 | 6,475.00 | 22,735,800 | 0 |
| 06-Mar-2025 | 6,200.00 | 6,375.00 | 6,175.00 | 6,325.00 | 10,928,500 | 0 |
| 05-Mar-2025 | 6,125.00 | 6,250.00 | 6,100.00 | 6,100.00 | 9,871,600 | 0 |
| 04-Mar-2025 | 6,400.00 | 6,425.00 | 5,875.00 | 6,075.00 | 23,552,800 | 0 |
| 03-Mar-2025 | 6,225.00 | 6,525.00 | 6,200.00 | 6,400.00 | 13,993,600 | 0 |
| 28-Feb-2025 | 6,125.00 | 6,350.00 | 6,025.00 | 6,125.00 | 14,415,600 | 0 |
| 27-Feb-2025 | 6,475.00 | 6,525.00 | 6,200.00 | 6,200.00 | 19,662,900 | 0 |
| 26-Feb-2025 | 6,225.00 | 6,600.00 | 6,175.00 | 6,425.00 | 23,444,300 | 0 |
| 25-Feb-2025 | 6,325.00 | 6,450.00 | 6,050.00 | 6,125.00 | 19,056,200 | 0 |
| 24-Feb-2025 | 6,900.00 | 6,900.00 | 6,300.00 | 6,300.00 | 23,643,300 | 0 |
| 21-Feb-2025 | 6,900.00 | 7,000.00 | 6,750.00 | 6,900.00 | 21,679,300 | 0 |
| 20-Feb-2025 | 6,725.00 | 6,950.00 | 6,650.00 | 6,700.00 | 12,642,500 | 0 |
| 19-Feb-2025 | 6,850.00 | 6,950.00 | 6,675.00 | 6,725.00 | 11,896,600 | 0 |
| 18-Feb-2025 | 7,100.00 | 7,150.00 | 6,800.00 | 6,825.00 | 26,653,500 | 0 |
| 17-Feb-2025 | 6,250.00 | 7,050.00 | 6,225.00 | 7,025.00 | 45,916,300 | 0 |
| 14-Feb-2025 | 6,150.00 | 6,350.00 | 6,075.00 | 6,150.00 | 17,429,300 | 0 |
| 13-Feb-2025 | 6,475.00 | 6,475.00 | 6,025.00 | 6,125.00 | 20,652,100 | 0 |
| 12-Feb-2025 | 6,100.00 | 6,450.00 | 6,025.00 | 6,275.00 | 27,758,900 | 0 |
| 11-Feb-2025 | 6,700.00 | 6,775.00 | 5,825.00 | 6,025.00 | 60,707,200 | 0 |
| 10-Feb-2025 | 6,500.00 | 7,100.00 | 5,800.00 | 6,650.00 | 154,387,100 | 0 |
| 07-Feb-2025 | 7,025.00 | 7,025.00 | 7,025.00 | 7,025.00 | 9,594,200 | 0 |
| 06-Feb-2025 | 8,900.00 | 8,925.00 | 8,600.00 | 8,775.00 | 8,514,600 | 0 |
| 05-Feb-2025 | 8,950.00 | 8,975.00 | 8,700.00 | 8,850.00 | 13,590,000 | 0 |
| 04-Feb-2025 | 8,500.00 | 8,975.00 | 8,475.00 | 8,875.00 | 17,040,900 | 0 |
| 03-Feb-2025 | 8,975.00 | 9,000.00 | 8,250.00 | 8,400.00 | 27,467,700 | 0 |
| 31-Jan-2025 | 9,175.00 | 9,325.00 | 9,025.00 | 9,025.00 | 13,310,200 | 0 |
| 30-Jan-2025 | 9,600.00 | 9,625.00 | 9,050.00 | 9,125.00 | 19,450,700 | 0 |
| 24-Jan-2025 | 9,975.00 | 9,975.00 | 9,400.00 | 9,600.00 | 28,283,600 | 0 |
| 23-Jan-2025 | 9,900.00 | 10,050.00 | 9,775.00 | 10,000.00 | 22,516,700 | 0 |
| 22-Jan-2025 | 9,950.00 | 10,075.00 | 9,775.00 | 9,850.00 | 25,079,100 | 0 |
| 21-Jan-2025 | 9,650.00 | 9,850.00 | 9,100.00 | 9,850.00 | 50,440,000 | 0 |
| 20-Jan-2025 | 9,925.00 | 10,000.00 | 9,600.00 | 9,600.00 | 21,370,700 | 0 |
| 17-Jan-2025 | 9,650.00 | 10,075.00 | 9,600.00 | 9,825.00 | 60,357,300 | 0 |
| 16-Jan-2025 | 9,100.00 | 9,775.00 | 8,875.00 | 9,575.00 | 35,353,500 | 0 |
| 15-Jan-2025 | 9,650.00 | 9,725.00 | 9,025.00 | 9,075.00 | 40,012,900 | 0 |
| 14-Jan-2025 | 10,200.00 | 10,225.00 | 9,625.00 | 9,650.00 | 30,077,600 | 0 |
| 13-Jan-2025 | 10,450.00 | 10,525.00 | 9,500.00 | 10,025.00 | 37,723,000 | 0 |
| 10-Jan-2025 | 10,300.00 | 10,525.00 | 10,200.00 | 10,450.00 | 16,317,700 | 0 |
| 09-Jan-2025 | 10,475.00 | 10,500.00 | 10,125.00 | 10,225.00 | 21,496,500 | 0 |
| 08-Jan-2025 | 10,600.00 | 10,650.00 | 10,200.00 | 10,475.00 | 35,618,900 | 0 |
| 07-Jan-2025 | 9,850.00 | 10,550.00 | 9,750.00 | 10,550.00 | 50,713,700 | 0 |
| 06-Jan-2025 | 9,700.00 | 9,925.00 | 9,700.00 | 9,800.00 | 19,534,300 | 0 |
| 03-Jan-2025 | 9,525.00 | 9,750.00 | 9,450.00 | 9,675.00 | 16,136,000 | 0 |
| 02-Jan-2025 | 9,275.00 | 9,825.00 | 9,275.00 | 9,475.00 | 31,228,000 | 0 |
| 30-Dec-2024 | 9,275.00 | 9,400.00 | 9,075.00 | 9,275.00 | 22,948,300 | 0 |
| 27-Dec-2024 | 9,125.00 | 9,275.00 | 9,075.00 | 9,200.00 | 11,432,100 | 0 |
| 24-Dec-2024 | 9,425.00 | 9,600.00 | 8,950.00 | 9,125.00 | 21,027,300 | 0 |
| 23-Dec-2024 | 9,200.00 | 9,500.00 | 9,100.00 | 9,375.00 | 27,643,300 | 0 |
| 20-Dec-2024 | 8,900.00 | 9,375.00 | 8,700.00 | 9,200.00 | 32,532,200 | 0 |
| 19-Dec-2024 | 8,700.00 | 9,000.00 | 8,500.00 | 8,825.00 | 26,992,300 | 0 |
| 18-Dec-2024 | 8,900.00 | 9,100.00 | 8,825.00 | 8,975.00 | 24,813,500 | 0 |
| 17-Dec-2024 | 8,450.00 | 9,025.00 | 8,425.00 | 8,800.00 | 37,949,700 | 0 |
| 16-Dec-2024 | 8,625.00 | 8,650.00 | 8,050.00 | 8,425.00 | 24,698,300 | 0 |
| 13-Dec-2024 | 8,600.00 | 8,850.00 | 8,525.00 | 8,525.00 | 27,358,700 | 0 |
| 12-Dec-2024 | 8,475.00 | 8,675.00 | 8,350.00 | 8,525.00 | 17,602,300 | 0 |
| 11-Dec-2024 | 8,450.00 | 8,750.00 | 8,400.00 | 8,400.00 | 29,210,500 | 0 |
| 10-Dec-2024 | 8,400.00 | 8,700.00 | 8,050.00 | 8,450.00 | 38,842,600 | 0 |
| 09-Dec-2024 | 8,400.00 | 8,550.00 | 8,275.00 | 8,325.00 | 31,066,900 | 0 |
| 06-Dec-2024 | 7,500.00 | 8,500.00 | 7,450.00 | 8,500.00 | 65,924,600 | 0 |
| 05-Dec-2024 | 7,500.00 | 7,675.00 | 7,300.00 | 7,500.00 | 33,477,500 | 0 |
| 04-Dec-2024 | 6,825.00 | 7,500.00 | 6,800.00 | 7,475.00 | 41,585,700 | 0 |
| 03-Dec-2024 | 6,775.00 | 7,000.00 | 6,725.00 | 6,800.00 | 10,095,800 | 0 |
| 02-Dec-2024 | 6,625.00 | 6,775.00 | 6,625.00 | 6,725.00 | 8,955,800 | 0 |
| 29-Nov-2024 | 6,750.00 | 6,800.00 | 6,600.00 | 6,625.00 | 12,623,100 | 0 |
| 28-Nov-2024 | 6,725.00 | 6,800.00 | 6,700.00 | 6,750.00 | 4,553,600 | 0 |
| 26-Nov-2024 | 6,950.00 | 7,000.00 | 6,700.00 | 6,700.00 | 12,522,000 | 0 |
| 25-Nov-2024 | 6,750.00 | 7,050.00 | 6,650.00 | 6,900.00 | 18,223,100 | 0 |