| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 8,900.00 | 8,925.00 | 8,825.00 | 8,850.00 | 49,300 | 0 |
| 05-May-2025 | 8,975.00 | 9,000.00 | 8,800.00 | 8,900.00 | 112,300 | 0 |
| 02-May-2025 | 9,000.00 | 9,075.00 | 8,900.00 | 8,950.00 | 232,500 | 0 |
| 30-Apr-2025 | 10,400.00 | 10,400.00 | 8,750.00 | 8,850.00 | 1,577,900 | 0 |
| 29-Apr-2025 | 8,675.00 | 8,700.00 | 8,650.00 | 8,675.00 | 91,300 | 0 |
| 28-Apr-2025 | 8,650.00 | 8,700.00 | 8,600.00 | 8,675.00 | 148,600 | 0 |
| 25-Apr-2025 | 8,600.00 | 8,650.00 | 8,525.00 | 8,600.00 | 62,800 | 0 |
| 24-Apr-2025 | 8,625.00 | 8,650.00 | 8,550.00 | 8,550.00 | 83,800 | 0 |
| 23-Apr-2025 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 82,600 | 0 |
| 22-Apr-2025 | 8,450.00 | 8,500.00 | 8,400.00 | 8,500.00 | 44,200 | 0 |
| 21-Apr-2025 | 8,450.00 | 8,575.00 | 8,400.00 | 8,450.00 | 68,000 | 0 |
| 17-Apr-2025 | 8,575.00 | 8,575.00 | 8,400.00 | 8,450.00 | 169,300 | 0 |
| 16-Apr-2025 | 8,650.00 | 8,675.00 | 8,525.00 | 8,550.00 | 138,600 | 0 |
| 15-Apr-2025 | 8,725.00 | 8,800.00 | 8,650.00 | 8,650.00 | 208,900 | 0 |
| 14-Apr-2025 | 8,725.00 | 8,825.00 | 8,600.00 | 8,700.00 | 539,500 | 0 |
| 11-Apr-2025 | 9,125.00 | 9,300.00 | 9,100.00 | 9,275.00 | 324,500 | 0 |
| 10-Apr-2025 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 257,800 | 0 |
| 09-Apr-2025 | 8,875.00 | 9,050.00 | 8,875.00 | 8,925.00 | 204,900 | 0 |
| 08-Apr-2025 | 9,075.00 | 9,075.00 | 8,725.00 | 8,850.00 | 347,800 | 0 |
| 27-Mar-2025 | 9,000.00 | 9,225.00 | 9,000.00 | 9,200.00 | 111,600 | 0 |
| 26-Mar-2025 | 8,950.00 | 9,100.00 | 8,925.00 | 8,925.00 | 80,600 | 0 |
| 25-Mar-2025 | 8,800.00 | 9,050.00 | 8,700.00 | 8,950.00 | 88,500 | 0 |
| 24-Mar-2025 | 8,850.00 | 8,850.00 | 8,625.00 | 8,800.00 | 48,300 | 0 |
| 21-Mar-2025 | 8,950.00 | 9,000.00 | 8,825.00 | 8,850.00 | 68,500 | 0 |
| 20-Mar-2025 | 8,800.00 | 8,975.00 | 8,800.00 | 8,975.00 | 58,900 | 0 |
| 19-Mar-2025 | 8,800.00 | 8,875.00 | 8,700.00 | 8,750.00 | 64,100 | 0 |
| 18-Mar-2025 | 8,875.00 | 8,875.00 | 8,600.00 | 8,800.00 | 87,600 | 0 |
| 17-Mar-2025 | 9,000.00 | 9,000.00 | 8,825.00 | 8,825.00 | 54,500 | 0 |
| 14-Mar-2025 | 9,000.00 | 9,000.00 | 8,875.00 | 8,875.00 | 38,700 | 0 |
| 13-Mar-2025 | 8,950.00 | 9,000.00 | 8,900.00 | 9,000.00 | 31,700 | 0 |
| 12-Mar-2025 | 8,850.00 | 9,050.00 | 8,850.00 | 8,950.00 | 18,500 | 0 |
| 11-Mar-2025 | 8,900.00 | 9,100.00 | 8,850.00 | 8,850.00 | 59,800 | 0 |
| 10-Mar-2025 | 8,975.00 | 9,000.00 | 8,775.00 | 8,875.00 | 33,400 | 0 |
| 07-Mar-2025 | 9,025.00 | 9,075.00 | 8,950.00 | 9,000.00 | 64,600 | 0 |
| 06-Mar-2025 | 9,125.00 | 9,125.00 | 8,975.00 | 9,000.00 | 60,100 | 0 |
| 05-Mar-2025 | 8,875.00 | 9,100.00 | 8,875.00 | 9,075.00 | 73,300 | 0 |
| 04-Mar-2025 | 8,875.00 | 8,900.00 | 8,800.00 | 8,875.00 | 29,600 | 0 |
| 03-Mar-2025 | 8,775.00 | 8,975.00 | 8,700.00 | 8,875.00 | 94,200 | 0 |
| 28-Feb-2025 | 8,975.00 | 8,975.00 | 8,725.00 | 8,775.00 | 124,800 | 0 |
| 27-Feb-2025 | 9,100.00 | 9,125.00 | 8,900.00 | 8,975.00 | 147,500 | 0 |
| 26-Feb-2025 | 9,175.00 | 9,200.00 | 9,050.00 | 9,100.00 | 53,100 | 0 |
| 25-Feb-2025 | 9,225.00 | 9,225.00 | 9,000.00 | 9,075.00 | 132,300 | 0 |
| 24-Feb-2025 | 9,250.00 | 9,275.00 | 9,200.00 | 9,225.00 | 32,400 | 0 |
| 21-Feb-2025 | 9,275.00 | 9,350.00 | 9,250.00 | 9,275.00 | 31,900 | 0 |
| 20-Feb-2025 | 9,275.00 | 9,325.00 | 9,225.00 | 9,250.00 | 25,300 | 0 |
| 19-Feb-2025 | 9,275.00 | 9,375.00 | 9,250.00 | 9,275.00 | 50,200 | 0 |
| 18-Feb-2025 | 9,350.00 | 9,400.00 | 9,250.00 | 9,250.00 | 167,600 | 0 |
| 17-Feb-2025 | 9,475.00 | 9,475.00 | 9,300.00 | 9,300.00 | 330,400 | 0 |
| 14-Feb-2025 | 9,625.00 | 9,675.00 | 9,400.00 | 9,525.00 | 114,200 | 0 |
| 13-Feb-2025 | 9,625.00 | 9,750.00 | 9,500.00 | 9,625.00 | 12,000 | 0 |
| 12-Feb-2025 | 9,550.00 | 9,625.00 | 9,500.00 | 9,500.00 | 132,000 | 0 |
| 11-Feb-2025 | 9,575.00 | 9,625.00 | 9,550.00 | 9,600.00 | 29,300 | 0 |
| 10-Feb-2025 | 9,725.00 | 9,750.00 | 9,500.00 | 9,575.00 | 58,400 | 0 |
| 07-Feb-2025 | 9,725.00 | 9,750.00 | 9,675.00 | 9,750.00 | 31,300 | 0 |
| 06-Feb-2025 | 9,825.00 | 9,900.00 | 9,725.00 | 9,725.00 | 52,500 | 0 |
| 05-Feb-2025 | 9,800.00 | 9,900.00 | 9,800.00 | 9,825.00 | 31,800 | 0 |
| 04-Feb-2025 | 9,775.00 | 9,800.00 | 9,750.00 | 9,775.00 | 35,100 | 0 |
| 03-Feb-2025 | 9,800.00 | 9,800.00 | 9,700.00 | 9,775.00 | 80,800 | 0 |
| 31-Jan-2025 | 9,800.00 | 9,800.00 | 9,725.00 | 9,800.00 | 55,700 | 0 |
| 30-Jan-2025 | 9,875.00 | 9,875.00 | 9,750.00 | 9,800.00 | 44,100 | 0 |
| 24-Jan-2025 | 9,850.00 | 10,000.00 | 9,850.00 | 9,875.00 | 120,900 | 0 |
| 23-Jan-2025 | 9,675.00 | 9,850.00 | 9,675.00 | 9,800.00 | 45,800 | 0 |
| 22-Jan-2025 | 9,700.00 | 9,700.00 | 9,650.00 | 9,675.00 | 66,300 | 0 |
| 21-Jan-2025 | 9,700.00 | 9,700.00 | 9,650.00 | 9,700.00 | 40,400 | 0 |
| 20-Jan-2025 | 9,700.00 | 9,750.00 | 9,600.00 | 9,700.00 | 135,800 | 0 |
| 17-Jan-2025 | 9,750.00 | 9,750.00 | 9,575.00 | 9,700.00 | 20,300 | 0 |
| 16-Jan-2025 | 9,600.00 | 9,800.00 | 9,525.00 | 9,600.00 | 84,900 | 0 |
| 15-Jan-2025 | 9,550.00 | 9,575.00 | 9,475.00 | 9,525.00 | 139,100 | 0 |
| 14-Jan-2025 | 9,575.00 | 9,575.00 | 9,475.00 | 9,525.00 | 86,500 | 0 |
| 13-Jan-2025 | 9,675.00 | 9,700.00 | 9,500.00 | 9,575.00 | 177,100 | 0 |
| 10-Jan-2025 | 9,725.00 | 9,725.00 | 9,675.00 | 9,700.00 | 36,600 | 0 |
| 09-Jan-2025 | 9,750.00 | 9,800.00 | 9,700.00 | 9,750.00 | 39,100 | 0 |
| 08-Jan-2025 | 9,800.00 | 9,825.00 | 9,725.00 | 9,750.00 | 15,200 | 0 |
| 07-Jan-2025 | 9,775.00 | 9,800.00 | 9,725.00 | 9,800.00 | 100,000 | 0 |
| 06-Jan-2025 | 9,875.00 | 9,875.00 | 9,775.00 | 9,775.00 | 97,000 | 0 |
| 03-Jan-2025 | 9,875.00 | 9,875.00 | 9,800.00 | 9,875.00 | 42,500 | 0 |
| 02-Jan-2025 | 9,850.00 | 9,925.00 | 9,825.00 | 9,825.00 | 62,100 | 0 |
| 30-Dec-2024 | 9,800.00 | 9,900.00 | 9,775.00 | 9,850.00 | 71,000 | 0 |
| 27-Dec-2024 | 9,925.00 | 9,925.00 | 9,775.00 | 9,850.00 | 188,300 | 0 |
| 24-Dec-2024 | 9,950.00 | 9,950.00 | 9,850.00 | 9,900.00 | 118,700 | 0 |
| 23-Dec-2024 | 10,000.00 | 10,000.00 | 9,925.00 | 9,950.00 | 80,800 | 0 |
| 20-Dec-2024 | 9,925.00 | 10,000.00 | 9,900.00 | 10,000.00 | 41,000 | 0 |
| 19-Dec-2024 | 10,000.00 | 10,000.00 | 9,850.00 | 9,925.00 | 119,700 | 0 |
| 18-Dec-2024 | 10,000.00 | 10,025.00 | 9,950.00 | 10,000.00 | 79,400 | 0 |
| 17-Dec-2024 | 10,025.00 | 10,100.00 | 9,975.00 | 10,000.00 | 64,500 | 0 |
| 16-Dec-2024 | 10,150.00 | 10,150.00 | 10,000.00 | 10,025.00 | 100,600 | 0 |
| 13-Dec-2024 | 10,200.00 | 10,200.00 | 10,050.00 | 10,050.00 | 99,900 | 0 |
| 12-Dec-2024 | 10,175.00 | 10,200.00 | 10,075.00 | 10,100.00 | 70,700 | 0 |
| 11-Dec-2024 | 10,200.00 | 10,200.00 | 10,075.00 | 10,175.00 | 66,900 | 0 |
| 10-Dec-2024 | 10,200.00 | 10,250.00 | 10,075.00 | 10,100.00 | 156,000 | 0 |
| 09-Dec-2024 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 108,200 | 0 |
| 06-Dec-2024 | 10,175.00 | 10,200.00 | 10,100.00 | 10,100.00 | 40,800 | 0 |
| 05-Dec-2024 | 10,225.00 | 10,225.00 | 10,075.00 | 10,175.00 | 62,800 | 0 |
| 04-Dec-2024 | 10,200.00 | 10,225.00 | 10,125.00 | 10,225.00 | 17,100 | 0 |
| 03-Dec-2024 | 10,100.00 | 10,175.00 | 10,100.00 | 10,100.00 | 20,800 | 0 |
| 02-Dec-2024 | 10,275.00 | 10,300.00 | 10,050.00 | 10,100.00 | 58,500 | 0 |
| 29-Nov-2024 | 10,125.00 | 10,275.00 | 10,075.00 | 10,275.00 | 92,000 | 0 |
| 28-Nov-2024 | 10,200.00 | 10,300.00 | 10,100.00 | 10,125.00 | 46,100 | 0 |
| 26-Nov-2024 | 10,200.00 | 10,200.00 | 10,050.00 | 10,150.00 | 68,800 | 0 |
| 25-Nov-2024 | 10,100.00 | 10,300.00 | 10,100.00 | 10,150.00 | 151,900 | 0 |