| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 22-Nov-2024 | 6,125.00 | 6,300.00 | 6,100.00 | 6,250.00 | 80,236,400 | 0 |
| 21-Nov-2024 | 6,225.00 | 6,225.00 | 6,125.00 | 6,150.00 | 76,579,300 | 0 |
| 20-Nov-2024 | 6,325.00 | 6,350.00 | 6,200.00 | 6,225.00 | 68,707,200 | 0 |
| 19-Nov-2024 | 6,375.00 | 6,375.00 | 6,225.00 | 6,250.00 | 95,495,700 | 0 |
| 18-Nov-2024 | 6,350.00 | 6,425.00 | 6,225.00 | 6,325.00 | 77,471,700 | 0 |
| 15-Nov-2024 | 6,300.00 | 6,400.00 | 6,300.00 | 6,350.00 | 41,079,700 | 0 |
| 14-Nov-2024 | 6,375.00 | 6,475.00 | 6,350.00 | 6,375.00 | 69,750,600 | 0 |
| 13-Nov-2024 | 6,500.00 | 6,550.00 | 6,400.00 | 6,425.00 | 102,748,300 | 0 |
| 12-Nov-2024 | 6,375.00 | 6,450.00 | 6,325.00 | 6,375.00 | 117,281,700 | 0 |
| 11-Nov-2024 | 6,300.00 | 6,450.00 | 6,150.00 | 6,350.00 | 125,606,000 | 0 |
| 08-Nov-2024 | 6,425.00 | 6,525.00 | 6,275.00 | 6,325.00 | 192,423,000 | 0 |
| 07-Nov-2024 | 6,500.00 | 6,550.00 | 6,425.00 | 6,425.00 | 154,758,500 | 0 |
| 06-Nov-2024 | 6,925.00 | 6,925.00 | 6,550.00 | 6,550.00 | 147,272,800 | 0 |
| 05-Nov-2024 | 6,725.00 | 6,950.00 | 6,675.00 | 6,925.00 | 88,661,200 | 0 |
| 04-Nov-2024 | 6,600.00 | 6,800.00 | 6,525.00 | 6,750.00 | 80,208,800 | 0 |
| 01-Nov-2024 | 6,725.00 | 6,725.00 | 6,550.00 | 6,650.00 | 101,423,100 | 0 |
| 31-Oct-2024 | 6,750.00 | 6,825.00 | 6,700.00 | 6,700.00 | 126,730,700 | 0 |
| 30-Oct-2024 | 6,575.00 | 6,775.00 | 6,575.00 | 6,750.00 | 122,132,700 | 0 |
| 29-Oct-2024 | 6,800.00 | 6,850.00 | 6,725.00 | 6,825.00 | 91,268,300 | 0 |
| 28-Oct-2024 | 7,075.00 | 7,075.00 | 6,800.00 | 6,825.00 | 114,500,800 | 0 |
| 25-Oct-2024 | 6,975.00 | 7,050.00 | 6,975.00 | 7,050.00 | 34,637,500 | 0 |
| 24-Oct-2024 | 7,000.00 | 7,150.00 | 6,975.00 | 6,975.00 | 65,877,100 | 0 |
| 23-Oct-2024 | 7,075.00 | 7,125.00 | 7,025.00 | 7,075.00 | 38,222,900 | 0 |
| 22-Oct-2024 | 7,150.00 | 7,175.00 | 7,075.00 | 7,075.00 | 43,582,700 | 0 |
| 21-Oct-2024 | 7,250.00 | 7,250.00 | 7,125.00 | 7,200.00 | 43,056,000 | 0 |
| 18-Oct-2024 | 7,275.00 | 7,300.00 | 7,175.00 | 7,175.00 | 57,379,200 | 0 |
| 17-Oct-2024 | 7,050.00 | 7,250.00 | 7,000.00 | 7,225.00 | 90,219,900 | 0 |
| 16-Oct-2024 | 7,050.00 | 7,075.00 | 6,925.00 | 7,000.00 | 133,022,500 | 0 |
| 15-Oct-2024 | 7,000.00 | 7,100.00 | 6,925.00 | 7,050.00 | 90,358,600 | 0 |
| 14-Oct-2024 | 6,925.00 | 6,975.00 | 6,900.00 | 6,925.00 | 55,885,300 | 0 |
| 11-Oct-2024 | 7,025.00 | 7,025.00 | 6,925.00 | 6,950.00 | 45,331,500 | 0 |
| 10-Oct-2024 | 6,925.00 | 7,050.00 | 6,900.00 | 6,950.00 | 44,291,900 | 0 |
| 09-Oct-2024 | 7,075.00 | 7,175.00 | 6,950.00 | 6,950.00 | 76,515,700 | 0 |
| 08-Oct-2024 | 6,825.00 | 7,175.00 | 6,775.00 | 7,075.00 | 132,141,500 | 0 |
| 07-Oct-2024 | 6,925.00 | 6,925.00 | 6,800.00 | 6,875.00 | 103,943,100 | 0 |
| 04-Oct-2024 | 7,025.00 | 7,050.00 | 6,900.00 | 6,950.00 | 79,485,300 | 0 |
| 03-Oct-2024 | 7,000.00 | 7,075.00 | 6,900.00 | 7,050.00 | 86,264,900 | 0 |
| 02-Oct-2024 | 7,025.00 | 7,100.00 | 6,925.00 | 6,975.00 | 91,076,400 | 0 |
| 01-Oct-2024 | 7,000.00 | 7,075.00 | 6,950.00 | 7,050.00 | 82,690,100 | 0 |
| 30-Sep-2024 | 7,000.00 | 7,025.00 | 6,875.00 | 6,925.00 | 166,203,500 | 0 |
| 27-Sep-2024 | 7,025.00 | 7,125.00 | 7,000.00 | 7,050.00 | 161,405,200 | 0 |
| 26-Sep-2024 | 7,175.00 | 7,200.00 | 7,100.00 | 7,175.00 | 173,044,000 | 0 |
| 25-Sep-2024 | 7,350.00 | 7,350.00 | 7,050.00 | 7,200.00 | 192,197,100 | 0 |
| 24-Sep-2024 | 7,400.00 | 7,475.00 | 7,375.00 | 7,425.00 | 81,817,100 | 0 |
| 23-Sep-2024 | 7,325.00 | 7,450.00 | 7,300.00 | 7,450.00 | 79,675,600 | 0 |
| 20-Sep-2024 | 7,400.00 | 7,425.00 | 7,300.00 | 7,300.00 | 97,901,700 | 0 |
| 19-Sep-2024 | 7,450.00 | 7,550.00 | 7,400.00 | 7,400.00 | 124,377,800 | 0 |
| 18-Sep-2024 | 7,375.00 | 7,450.00 | 7,350.00 | 7,400.00 | 47,279,200 | 0 |
| 17-Sep-2024 | 7,325.00 | 7,450.00 | 7,300.00 | 7,425.00 | 96,428,000 | 0 |
| 13-Sep-2024 | 7,300.00 | 7,300.00 | 7,225.00 | 7,275.00 | 45,854,000 | 0 |
| 12-Sep-2024 | 7,375.00 | 7,425.00 | 7,300.00 | 7,300.00 | 68,254,300 | 0 |
| 11-Sep-2024 | 7,300.00 | 7,400.00 | 7,275.00 | 7,375.00 | 91,822,300 | 0 |
| 10-Sep-2024 | 7,250.00 | 7,275.00 | 7,225.00 | 7,250.00 | 73,515,700 | 0 |