| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 5,025.00 | 5,050.00 | 4,980.00 | 4,980.00 | 120,165,500 | 0 |
| 05-May-2025 | 4,990.00 | 5,100.00 | 4,960.00 | 4,980.00 | 154,073,100 | 0 |
| 02-May-2025 | 4,980.00 | 4,980.00 | 4,910.00 | 4,960.00 | 146,800,800 | 0 |
| 30-Apr-2025 | 4,900.00 | 4,920.00 | 4,810.00 | 4,890.00 | 278,360,600 | 0 |
| 29-Apr-2025 | 4,930.00 | 4,950.00 | 4,880.00 | 4,940.00 | 108,857,600 | 0 |
| 28-Apr-2025 | 4,950.00 | 4,980.00 | 4,890.00 | 4,920.00 | 90,697,900 | 0 |
| 25-Apr-2025 | 4,960.00 | 4,960.00 | 4,900.00 | 4,900.00 | 134,208,400 | 0 |
| 24-Apr-2025 | 4,950.00 | 5,025.00 | 4,860.00 | 4,890.00 | 282,970,000 | 0 |
| 23-Apr-2025 | 4,780.00 | 4,900.00 | 4,740.00 | 4,900.00 | 273,395,600 | 0 |
| 22-Apr-2025 | 4,610.00 | 4,720.00 | 4,590.00 | 4,720.00 | 126,426,200 | 0 |
| 21-Apr-2025 | 4,600.00 | 4,640.00 | 4,560.00 | 4,610.00 | 83,034,600 | 0 |
| 17-Apr-2025 | 4,630.00 | 4,660.00 | 4,570.00 | 4,600.00 | 165,381,400 | 0 |
| 16-Apr-2025 | 4,740.00 | 4,750.00 | 4,590.00 | 4,630.00 | 201,660,000 | 0 |
| 15-Apr-2025 | 4,800.00 | 4,820.00 | 4,710.00 | 4,710.00 | 230,981,700 | 0 |
| 14-Apr-2025 | 4,650.00 | 4,750.00 | 4,650.00 | 4,750.00 | 423,716,000 | 0 |
| 11-Apr-2025 | 5,000.00 | 5,175.00 | 4,950.00 | 5,100.00 | 384,917,500 | 0 |
| 10-Apr-2025 | 5,200.00 | 5,225.00 | 4,970.00 | 5,025.00 | 559,966,600 | 0 |
| 09-Apr-2025 | 4,630.00 | 4,790.00 | 4,630.00 | 4,710.00 | 316,821,100 | 0 |
| 08-Apr-2025 | 4,500.00 | 4,830.00 | 4,500.00 | 4,670.00 | 738,455,000 | 0 |
| 27-Mar-2025 | 5,150.00 | 5,250.00 | 5,050.00 | 5,200.00 | 301,025,300 | 0 |
| 26-Mar-2025 | 4,980.00 | 5,175.00 | 4,930.00 | 5,150.00 | 582,172,700 | 0 |
| 25-Mar-2025 | 4,500.00 | 4,810.00 | 4,500.00 | 4,740.00 | 313,034,100 | 0 |
| 24-Mar-2025 | 4,350.00 | 4,530.00 | 4,250.00 | 4,460.00 | 319,017,400 | 0 |
| 21-Mar-2025 | 4,600.00 | 4,610.00 | 4,380.00 | 4,410.00 | 374,396,400 | 0 |
| 20-Mar-2025 | 4,760.00 | 4,770.00 | 4,610.00 | 4,620.00 | 138,209,700 | 0 |
| 19-Mar-2025 | 4,530.00 | 4,700.00 | 4,440.00 | 4,680.00 | 273,084,900 | 0 |
| 18-Mar-2025 | 4,680.00 | 4,690.00 | 4,300.00 | 4,530.00 | 387,565,100 | 0 |
| 17-Mar-2025 | 4,740.00 | 4,770.00 | 4,660.00 | 4,680.00 | 135,692,800 | 0 |
| 14-Mar-2025 | 4,640.00 | 4,800.00 | 4,640.00 | 4,740.00 | 154,331,400 | 0 |
| 13-Mar-2025 | 4,940.00 | 4,940.00 | 4,710.00 | 4,740.00 | 176,286,000 | 0 |
| 12-Mar-2025 | 4,750.00 | 4,880.00 | 4,750.00 | 4,880.00 | 129,973,900 | 0 |
| 11-Mar-2025 | 4,650.00 | 4,780.00 | 4,640.00 | 4,740.00 | 150,738,100 | 0 |
| 10-Mar-2025 | 4,730.00 | 4,760.00 | 4,660.00 | 4,710.00 | 231,152,200 | 0 |
| 07-Mar-2025 | 4,870.00 | 4,870.00 | 4,810.00 | 4,840.00 | 117,916,600 | 0 |
| 06-Mar-2025 | 4,910.00 | 4,980.00 | 4,870.00 | 4,870.00 | 194,909,200 | 0 |
| 05-Mar-2025 | 4,860.00 | 5,050.00 | 4,860.00 | 4,860.00 | 252,222,800 | 0 |
| 04-Mar-2025 | 4,900.00 | 4,920.00 | 4,750.00 | 4,840.00 | 144,346,500 | 0 |
| 03-Mar-2025 | 4,750.00 | 4,980.00 | 4,700.00 | 4,900.00 | 257,118,300 | 0 |
| 28-Feb-2025 | 4,620.00 | 4,690.00 | 4,550.00 | 4,600.00 | 464,696,700 | 0 |
| 27-Feb-2025 | 4,930.00 | 4,950.00 | 4,660.00 | 4,660.00 | 334,919,800 | 0 |
| 26-Feb-2025 | 4,860.00 | 4,980.00 | 4,850.00 | 4,920.00 | 161,836,900 | 0 |
| 25-Feb-2025 | 5,000.00 | 5,025.00 | 4,860.00 | 4,870.00 | 224,607,800 | 0 |
| 24-Feb-2025 | 5,050.00 | 5,075.00 | 4,980.00 | 5,025.00 | 127,578,500 | 0 |
| 21-Feb-2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,075.00 | 152,528,600 | 0 |
| 20-Feb-2025 | 5,125.00 | 5,225.00 | 5,100.00 | 5,150.00 | 98,363,500 | 0 |
| 19-Feb-2025 | 5,375.00 | 5,400.00 | 5,125.00 | 5,175.00 | 204,335,500 | 0 |
| 18-Feb-2025 | 5,450.00 | 5,550.00 | 5,375.00 | 5,450.00 | 157,430,200 | 0 |
| 17-Feb-2025 | 5,200.00 | 5,475.00 | 5,175.00 | 5,425.00 | 223,837,300 | 0 |
| 14-Feb-2025 | 5,100.00 | 5,200.00 | 4,970.00 | 5,125.00 | 239,709,300 | 0 |
| 13-Feb-2025 | 4,940.00 | 5,075.00 | 4,900.00 | 5,025.00 | 215,271,400 | 0 |
| 12-Feb-2025 | 4,920.00 | 4,950.00 | 4,830.00 | 4,940.00 | 225,073,300 | 0 |
| 11-Feb-2025 | 4,750.00 | 4,950.00 | 4,750.00 | 4,880.00 | 316,743,200 | 0 |
| 10-Feb-2025 | 5,150.00 | 5,150.00 | 4,990.00 | 5,000.00 | 169,384,300 | 0 |
| 07-Feb-2025 | 5,000.00 | 5,150.00 | 4,950.00 | 5,150.00 | 407,896,100 | 0 |
| 06-Feb-2025 | 5,425.00 | 5,425.00 | 5,000.00 | 5,100.00 | 642,118,700 | 0 |
| 05-Feb-2025 | 5,600.00 | 5,600.00 | 5,475.00 | 5,525.00 | 185,656,000 | 0 |
| 04-Feb-2025 | 5,825.00 | 5,850.00 | 5,625.00 | 5,675.00 | 121,871,500 | 0 |
| 03-Feb-2025 | 5,975.00 | 6,000.00 | 5,700.00 | 5,800.00 | 182,181,700 | 0 |
| 31-Jan-2025 | 6,175.00 | 6,225.00 | 6,025.00 | 6,025.00 | 107,861,000 | 0 |
| 30-Jan-2025 | 6,100.00 | 6,225.00 | 6,075.00 | 6,100.00 | 101,400,400 | 0 |
| 24-Jan-2025 | 6,250.00 | 6,250.00 | 6,125.00 | 6,125.00 | 96,161,800 | 0 |
| 23-Jan-2025 | 6,200.00 | 6,300.00 | 6,175.00 | 6,175.00 | 120,893,700 | 0 |
| 22-Jan-2025 | 6,150.00 | 6,200.00 | 6,100.00 | 6,150.00 | 117,929,800 | 0 |
| 21-Jan-2025 | 6,100.00 | 6,175.00 | 6,025.00 | 6,050.00 | 115,355,900 | 0 |
| 20-Jan-2025 | 6,000.00 | 6,050.00 | 5,925.00 | 6,000.00 | 84,338,400 | 0 |
| 17-Jan-2025 | 5,800.00 | 6,050.00 | 5,750.00 | 5,875.00 | 114,054,600 | 0 |
| 16-Jan-2025 | 6,075.00 | 6,200.00 | 5,850.00 | 5,875.00 | 204,359,900 | 0 |
| 15-Jan-2025 | 5,475.00 | 5,825.00 | 5,450.00 | 5,750.00 | 194,025,700 | 0 |
| 14-Jan-2025 | 5,425.00 | 5,575.00 | 5,400.00 | 5,400.00 | 97,351,900 | 0 |
| 13-Jan-2025 | 5,500.00 | 5,550.00 | 5,475.00 | 5,525.00 | 99,953,900 | 0 |
| 10-Jan-2025 | 5,750.00 | 5,775.00 | 5,600.00 | 5,600.00 | 77,751,500 | 0 |
| 09-Jan-2025 | 5,725.00 | 5,775.00 | 5,700.00 | 5,750.00 | 56,491,700 | 0 |
| 08-Jan-2025 | 5,600.00 | 5,750.00 | 5,600.00 | 5,750.00 | 118,246,100 | 0 |
| 07-Jan-2025 | 5,600.00 | 5,650.00 | 5,550.00 | 5,600.00 | 96,982,300 | 0 |
| 06-Jan-2025 | 5,825.00 | 5,825.00 | 5,650.00 | 5,675.00 | 68,443,700 | 0 |
| 03-Jan-2025 | 5,850.00 | 5,875.00 | 5,775.00 | 5,800.00 | 58,067,100 | 0 |
| 02-Jan-2025 | 5,700.00 | 5,850.00 | 5,700.00 | 5,850.00 | 82,914,600 | 0 |
| 30-Dec-2024 | 5,675.00 | 5,750.00 | 5,650.00 | 5,700.00 | 96,782,100 | 0 |
| 27-Dec-2024 | 5,750.00 | 5,850.00 | 5,750.00 | 5,800.00 | 46,126,800 | 0 |
| 24-Dec-2024 | 5,825.00 | 5,875.00 | 5,750.00 | 5,750.00 | 41,240,900 | 0 |
| 23-Dec-2024 | 5,800.00 | 5,875.00 | 5,725.00 | 5,825.00 | 82,910,100 | 0 |
| 20-Dec-2024 | 5,675.00 | 5,750.00 | 5,625.00 | 5,675.00 | 148,568,600 | 0 |
| 19-Dec-2024 | 5,625.00 | 5,725.00 | 5,600.00 | 5,675.00 | 277,793,000 | 0 |
| 18-Dec-2024 | 5,925.00 | 6,000.00 | 5,775.00 | 5,825.00 | 153,164,600 | 0 |
| 17-Dec-2024 | 6,050.00 | 6,075.00 | 5,925.00 | 5,950.00 | 72,109,300 | 0 |
| 16-Dec-2024 | 5,900.00 | 6,100.00 | 5,900.00 | 6,075.00 | 105,375,900 | 0 |
| 13-Dec-2024 | 6,025.00 | 6,100.00 | 5,975.00 | 6,025.00 | 135,581,400 | 0 |
| 12-Dec-2024 | 6,200.00 | 6,225.00 | 6,100.00 | 6,125.00 | 96,707,500 | 0 |
| 11-Dec-2024 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 62,509,600 | 0 |
| 10-Dec-2024 | 6,275.00 | 6,325.00 | 6,225.00 | 6,300.00 | 92,245,000 | 0 |
| 09-Dec-2024 | 6,175.00 | 6,375.00 | 6,175.00 | 6,375.00 | 74,220,300 | 0 |
| 06-Dec-2024 | 6,200.00 | 6,275.00 | 6,125.00 | 6,225.00 | 75,989,700 | 0 |
| 05-Dec-2024 | 6,350.00 | 6,375.00 | 6,150.00 | 6,150.00 | 69,528,700 | 0 |
| 04-Dec-2024 | 6,275.00 | 6,450.00 | 6,225.00 | 6,375.00 | 75,260,000 | 0 |
| 03-Dec-2024 | 6,100.00 | 6,275.00 | 6,100.00 | 6,275.00 | 99,509,800 | 0 |
| 02-Dec-2024 | 6,175.00 | 6,250.00 | 5,975.00 | 6,000.00 | 114,555,300 | 0 |
| 29-Nov-2024 | 6,325.00 | 6,375.00 | 6,125.00 | 6,150.00 | 157,628,700 | 0 |
| 28-Nov-2024 | 6,350.00 | 6,525.00 | 6,350.00 | 6,450.00 | 81,883,200 | 0 |
| 26-Nov-2024 | 6,600.00 | 6,600.00 | 6,325.00 | 6,400.00 | 107,194,300 | 0 |
| 25-Nov-2024 | 6,325.00 | 6,600.00 | 6,325.00 | 6,575.00 | 183,449,100 | 0 |