| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 9,050.00 | 9,050.00 | 8,975.00 | 9,025.00 | 48,860,500 | 0 |
| 05-May-2025 | 9,000.00 | 9,050.00 | 8,975.00 | 8,975.00 | 86,385,600 | 0 |
| 02-May-2025 | 9,000.00 | 9,000.00 | 8,850.00 | 8,975.00 | 92,219,000 | 0 |
| 30-Apr-2025 | 8,800.00 | 8,925.00 | 8,675.00 | 8,825.00 | 164,597,500 | 0 |
| 29-Apr-2025 | 8,800.00 | 8,825.00 | 8,700.00 | 8,725.00 | 60,315,700 | 0 |
| 28-Apr-2025 | 8,750.00 | 8,775.00 | 8,650.00 | 8,775.00 | 73,235,400 | 0 |
| 25-Apr-2025 | 8,650.00 | 8,650.00 | 8,575.00 | 8,600.00 | 58,297,000 | 0 |
| 24-Apr-2025 | 8,850.00 | 8,850.00 | 8,475.00 | 8,475.00 | 143,675,300 | 0 |
| 23-Apr-2025 | 8,550.00 | 8,725.00 | 8,550.00 | 8,725.00 | 92,329,600 | 0 |
| 22-Apr-2025 | 8,325.00 | 8,500.00 | 8,325.00 | 8,500.00 | 56,537,100 | 0 |
| 21-Apr-2025 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 40,683,800 | 0 |
| 17-Apr-2025 | 8,450.00 | 8,500.00 | 8,350.00 | 8,500.00 | 83,540,600 | 0 |
| 16-Apr-2025 | 8,500.00 | 8,550.00 | 8,425.00 | 8,475.00 | 76,874,900 | 0 |
| 15-Apr-2025 | 8,575.00 | 8,600.00 | 8,450.00 | 8,575.00 | 83,431,800 | 0 |
| 14-Apr-2025 | 8,250.00 | 8,400.00 | 8,250.00 | 8,400.00 | 83,319,300 | 0 |
| 11-Apr-2025 | 8,200.00 | 8,325.00 | 8,050.00 | 8,275.00 | 82,603,000 | 0 |
| 10-Apr-2025 | 8,500.00 | 8,650.00 | 8,175.00 | 8,225.00 | 144,148,600 | 0 |
| 09-Apr-2025 | 7,700.00 | 7,950.00 | 7,675.00 | 7,925.00 | 136,753,900 | 0 |
| 08-Apr-2025 | 7,400.00 | 8,000.00 | 7,275.00 | 7,775.00 | 533,073,600 | 0 |
| 27-Mar-2025 | 8,425.00 | 8,575.00 | 8,375.00 | 8,500.00 | 122,943,900 | 0 |
| 26-Mar-2025 | 8,300.00 | 8,650.00 | 8,275.00 | 8,525.00 | 283,104,600 | 0 |
| 25-Mar-2025 | 8,075.00 | 8,150.00 | 8,000.00 | 8,050.00 | 136,341,700 | 0 |
| 24-Mar-2025 | 7,825.00 | 8,100.00 | 7,625.00 | 7,950.00 | 331,836,800 | 0 |
| 21-Mar-2025 | 8,275.00 | 8,275.00 | 7,900.00 | 7,900.00 | 377,916,400 | 0 |
| 20-Mar-2025 | 8,450.00 | 8,475.00 | 8,350.00 | 8,375.00 | 152,917,300 | 0 |
| 19-Mar-2025 | 8,300.00 | 8,400.00 | 8,225.00 | 8,325.00 | 214,108,200 | 0 |
| 18-Mar-2025 | 8,500.00 | 8,550.00 | 8,075.00 | 8,300.00 | 417,305,700 | 0 |
| 17-Mar-2025 | 8,750.00 | 8,775.00 | 8,550.00 | 8,600.00 | 151,365,700 | 0 |
| 14-Mar-2025 | 8,800.00 | 8,925.00 | 8,750.00 | 8,750.00 | 111,397,800 | 0 |
| 13-Mar-2025 | 9,150.00 | 9,175.00 | 8,975.00 | 8,975.00 | 83,030,700 | 0 |
| 12-Mar-2025 | 9,025.00 | 9,125.00 | 8,975.00 | 9,125.00 | 87,968,900 | 0 |
| 11-Mar-2025 | 8,950.00 | 9,050.00 | 8,875.00 | 8,925.00 | 109,295,600 | 0 |
| 10-Mar-2025 | 8,750.00 | 8,975.00 | 8,725.00 | 8,925.00 | 97,652,100 | 0 |
| 07-Mar-2025 | 9,000.00 | 9,000.00 | 8,925.00 | 8,925.00 | 82,295,300 | 0 |
| 06-Mar-2025 | 9,200.00 | 9,200.00 | 8,975.00 | 8,975.00 | 96,270,100 | 0 |
| 05-Mar-2025 | 8,825.00 | 9,175.00 | 8,825.00 | 9,000.00 | 155,207,900 | 0 |
| 04-Mar-2025 | 8,900.00 | 8,925.00 | 8,675.00 | 8,850.00 | 125,418,500 | 0 |
| 03-Mar-2025 | 8,600.00 | 8,900.00 | 8,550.00 | 8,800.00 | 192,944,300 | 0 |
| 28-Feb-2025 | 8,525.00 | 8,675.00 | 8,425.00 | 8,425.00 | 293,095,000 | 0 |
| 27-Feb-2025 | 8,800.00 | 8,800.00 | 8,500.00 | 8,525.00 | 199,991,600 | 0 |
| 26-Feb-2025 | 8,800.00 | 8,900.00 | 8,725.00 | 8,775.00 | 117,843,500 | 0 |
| 25-Feb-2025 | 8,900.00 | 9,000.00 | 8,825.00 | 8,825.00 | 101,592,700 | 0 |
| 24-Feb-2025 | 8,925.00 | 8,975.00 | 8,875.00 | 8,925.00 | 108,530,300 | 0 |
| 21-Feb-2025 | 8,950.00 | 9,000.00 | 8,925.00 | 9,000.00 | 106,054,700 | 0 |
| 20-Feb-2025 | 8,975.00 | 9,025.00 | 8,950.00 | 9,000.00 | 119,260,800 | 0 |
| 19-Feb-2025 | 9,225.00 | 9,250.00 | 8,950.00 | 8,950.00 | 154,438,200 | 0 |
| 18-Feb-2025 | 9,325.00 | 9,575.00 | 9,250.00 | 9,300.00 | 107,318,300 | 0 |
| 17-Feb-2025 | 8,975.00 | 9,325.00 | 8,975.00 | 9,325.00 | 89,096,400 | 0 |
| 14-Feb-2025 | 9,000.00 | 9,075.00 | 8,950.00 | 8,975.00 | 116,274,500 | 0 |
| 13-Feb-2025 | 9,100.00 | 9,150.00 | 9,000.00 | 9,000.00 | 90,439,700 | 0 |
| 12-Feb-2025 | 8,950.00 | 9,150.00 | 8,950.00 | 9,150.00 | 121,172,600 | 0 |
| 11-Feb-2025 | 9,025.00 | 9,100.00 | 9,000.00 | 9,075.00 | 71,188,300 | 0 |
| 10-Feb-2025 | 9,025.00 | 9,250.00 | 9,025.00 | 9,150.00 | 76,209,100 | 0 |
| 07-Feb-2025 | 8,950.00 | 9,350.00 | 8,825.00 | 9,350.00 | 131,162,200 | 0 |
| 06-Feb-2025 | 9,075.00 | 9,100.00 | 8,850.00 | 8,950.00 | 171,477,800 | 0 |
| 05-Feb-2025 | 9,100.00 | 9,175.00 | 9,100.00 | 9,125.00 | 98,229,900 | 0 |
| 04-Feb-2025 | 9,350.00 | 9,400.00 | 9,175.00 | 9,175.00 | 94,607,700 | 0 |
| 03-Feb-2025 | 9,400.00 | 9,400.00 | 9,225.00 | 9,350.00 | 90,439,900 | 0 |
| 31-Jan-2025 | 9,250.00 | 9,500.00 | 9,225.00 | 9,450.00 | 112,982,800 | 0 |
| 30-Jan-2025 | 9,150.00 | 9,275.00 | 9,150.00 | 9,150.00 | 154,645,800 | 0 |
| 24-Jan-2025 | 9,625.00 | 9,650.00 | 9,350.00 | 9,350.00 | 152,057,000 | 0 |
| 23-Jan-2025 | 9,600.00 | 9,750.00 | 9,600.00 | 9,600.00 | 120,515,400 | 0 |
| 22-Jan-2025 | 9,650.00 | 9,675.00 | 9,575.00 | 9,600.00 | 90,154,800 | 0 |
| 21-Jan-2025 | 9,600.00 | 9,675.00 | 9,550.00 | 9,575.00 | 124,547,900 | 0 |
| 20-Jan-2025 | 9,850.00 | 9,875.00 | 9,625.00 | 9,625.00 | 112,111,200 | 0 |
| 17-Jan-2025 | 9,750.00 | 9,900.00 | 9,650.00 | 9,900.00 | 71,033,100 | 0 |
| 16-Jan-2025 | 9,850.00 | 9,925.00 | 9,750.00 | 9,750.00 | 76,979,000 | 0 |
| 15-Jan-2025 | 9,575.00 | 9,800.00 | 9,550.00 | 9,800.00 | 77,098,000 | 0 |
| 14-Jan-2025 | 9,600.00 | 9,725.00 | 9,525.00 | 9,525.00 | 70,942,600 | 0 |
| 13-Jan-2025 | 9,625.00 | 9,725.00 | 9,625.00 | 9,675.00 | 88,270,100 | 0 |
| 10-Jan-2025 | 9,800.00 | 9,925.00 | 9,725.00 | 9,725.00 | 72,531,300 | 0 |
| 09-Jan-2025 | 9,750.00 | 9,875.00 | 9,725.00 | 9,850.00 | 42,733,800 | 0 |
| 08-Jan-2025 | 9,675.00 | 9,775.00 | 9,575.00 | 9,675.00 | 55,943,100 | 0 |
| 07-Jan-2025 | 9,675.00 | 9,725.00 | 9,525.00 | 9,525.00 | 71,318,600 | 0 |
| 06-Jan-2025 | 9,850.00 | 9,875.00 | 9,650.00 | 9,675.00 | 41,593,900 | 0 |
| 03-Jan-2025 | 9,850.00 | 9,925.00 | 9,825.00 | 9,850.00 | 41,916,000 | 0 |
| 02-Jan-2025 | 9,650.00 | 9,900.00 | 9,650.00 | 9,900.00 | 38,124,800 | 0 |
| 30-Dec-2024 | 9,800.00 | 9,825.00 | 9,675.00 | 9,675.00 | 56,350,100 | 0 |
| 27-Dec-2024 | 9,800.00 | 9,825.00 | 9,725.00 | 9,800.00 | 24,016,700 | 0 |
| 24-Dec-2024 | 9,850.00 | 9,900.00 | 9,750.00 | 9,750.00 | 32,415,700 | 0 |
| 23-Dec-2024 | 9,700.00 | 9,850.00 | 9,700.00 | 9,775.00 | 43,292,100 | 0 |
| 20-Dec-2024 | 9,650.00 | 9,750.00 | 9,625.00 | 9,650.00 | 91,576,900 | 0 |
| 19-Dec-2024 | 9,700.00 | 9,775.00 | 9,550.00 | 9,675.00 | 104,254,100 | 0 |
| 18-Dec-2024 | 9,900.00 | 10,025.00 | 9,800.00 | 9,800.00 | 84,868,500 | 0 |
| 17-Dec-2024 | 9,950.00 | 10,050.00 | 9,900.00 | 9,900.00 | 99,845,900 | 0 |
| 16-Dec-2024 | 10,000.00 | 10,125.00 | 10,000.00 | 10,100.00 | 57,746,100 | 0 |
| 13-Dec-2024 | 10,125.00 | 10,225.00 | 10,025.00 | 10,050.00 | 75,126,400 | 0 |
| 12-Dec-2024 | 10,300.00 | 10,375.00 | 10,175.00 | 10,175.00 | 44,780,100 | 0 |
| 11-Dec-2024 | 10,225.00 | 10,425.00 | 10,225.00 | 10,425.00 | 37,934,300 | 0 |
| 10-Dec-2024 | 10,325.00 | 10,350.00 | 10,275.00 | 10,350.00 | 61,230,400 | 0 |
| 09-Dec-2024 | 10,025.00 | 10,350.00 | 10,000.00 | 10,350.00 | 64,458,400 | 0 |
| 06-Dec-2024 | 10,100.00 | 10,175.00 | 10,050.00 | 10,075.00 | 68,247,200 | 0 |
| 05-Dec-2024 | 10,250.00 | 10,350.00 | 10,225.00 | 10,250.00 | 96,904,400 | 0 |
| 04-Dec-2024 | 10,175.00 | 10,250.00 | 10,050.00 | 10,200.00 | 97,876,300 | 0 |
| 03-Dec-2024 | 10,025.00 | 10,225.00 | 9,900.00 | 10,200.00 | 126,087,100 | 0 |
| 02-Dec-2024 | 10,000.00 | 10,050.00 | 9,750.00 | 9,750.00 | 87,879,600 | 0 |
| 29-Nov-2024 | 10,000.00 | 10,100.00 | 9,950.00 | 10,000.00 | 76,886,000 | 0 |
| 28-Nov-2024 | 9,975.00 | 10,075.00 | 9,925.00 | 10,000.00 | 57,443,500 | 0 |
| 26-Nov-2024 | 10,250.00 | 10,250.00 | 10,000.00 | 10,000.00 | 62,310,100 | 0 |
| 25-Nov-2024 | 9,950.00 | 10,200.00 | 9,900.00 | 10,175.00 | 165,369,400 | 0 |