| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 5,925.00 | 5,925.00 | 5,800.00 | 5,900.00 | 2,800 | 0 |
| 05-May-2025 | 5,925.00 | 5,925.00 | 5,875.00 | 5,900.00 | 2,000 | 0 |
| 02-May-2025 | 5,975.00 | 6,000.00 | 5,950.00 | 5,950.00 | 400 | 0 |
| 30-Apr-2025 | 5,925.00 | 5,925.00 | 5,900.00 | 5,900.00 | 900 | 0 |
| 29-Apr-2025 | 5,950.00 | 5,950.00 | 5,925.00 | 5,925.00 | 3,000 | 0 |
| 28-Apr-2025 | 5,825.00 | 5,975.00 | 5,825.00 | 5,975.00 | 2,000 | 0 |
| 25-Apr-2025 | 5,875.00 | 5,875.00 | 5,825.00 | 5,825.00 | 500 | 0 |
| 24-Apr-2025 | 5,825.00 | 5,950.00 | 5,825.00 | 5,925.00 | 800 | 0 |
| 23-Apr-2025 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 200 | 0 |
| 22-Apr-2025 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0 | 0 |
| 21-Apr-2025 | 5,750.00 | 5,775.00 | 5,750.00 | 5,750.00 | 300 | 0 |
| 17-Apr-2025 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 2,300 | 0 |
| 16-Apr-2025 | 5,825.00 | 5,875.00 | 5,750.00 | 5,875.00 | 1,300 | 0 |
| 15-Apr-2025 | 5,825.00 | 5,850.00 | 5,800.00 | 5,800.00 | 1,200 | 0 |
| 14-Apr-2025 | 5,725.00 | 5,825.00 | 5,725.00 | 5,825.00 | 200 | 0 |
| 11-Apr-2025 | 5,800.00 | 5,800.00 | 5,775.00 | 5,775.00 | 200 | 0 |
| 10-Apr-2025 | 5,800.00 | 5,850.00 | 5,775.00 | 5,800.00 | 2,400 | 0 |
| 09-Apr-2025 | 5,700.00 | 5,825.00 | 5,700.00 | 5,700.00 | 2,400 | 0 |
| 08-Apr-2025 | 5,850.00 | 5,850.00 | 5,200.00 | 5,775.00 | 6,100 | 0 |
| 27-Mar-2025 | 6,125.00 | 6,125.00 | 5,850.00 | 5,850.00 | 400 | 0 |
| 26-Mar-2025 | 5,750.00 | 6,125.00 | 5,500.00 | 6,125.00 | 4,200 | 0 |
| 25-Mar-2025 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0 | 0 |
| 24-Mar-2025 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 100 | 0 |
| 21-Mar-2025 | 5,750.00 | 5,850.00 | 5,750.00 | 5,850.00 | 200 | 0 |
| 20-Mar-2025 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 200 | 0 |
| 19-Mar-2025 | 6,000.00 | 6,000.00 | 5,750.00 | 5,750.00 | 900 | 0 |
| 18-Mar-2025 | 5,925.00 | 5,950.00 | 5,925.00 | 5,950.00 | 1,600 | 0 |
| 17-Mar-2025 | 5,925.00 | 5,975.00 | 5,925.00 | 5,925.00 | 1,300 | 0 |
| 14-Mar-2025 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 100 | 0 |
| 13-Mar-2025 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 | 0 |
| 12-Mar-2025 | 5,875.00 | 5,900.00 | 5,875.00 | 5,900.00 | 7,000 | 0 |
| 11-Mar-2025 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 100 | 0 |
| 10-Mar-2025 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 300 | 0 |
| 07-Mar-2025 | 5,875.00 | 5,875.00 | 5,850.00 | 5,850.00 | 800 | 0 |
| 06-Mar-2025 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 100 | 0 |
| 05-Mar-2025 | 5,850.00 | 5,875.00 | 5,825.00 | 5,825.00 | 700 | 0 |
| 04-Mar-2025 | 5,850.00 | 5,850.00 | 5,825.00 | 5,825.00 | 1,300 | 0 |
| 03-Mar-2025 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 100 | 0 |
| 28-Feb-2025 | 5,800.00 | 5,825.00 | 5,800.00 | 5,825.00 | 200 | 0 |
| 27-Feb-2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 400 | 0 |
| 26-Feb-2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,400 | 0 |
| 25-Feb-2025 | 5,800.00 | 5,800.00 | 5,750.00 | 5,750.00 | 1,600 | 0 |
| 24-Feb-2025 | 5,750.00 | 5,800.00 | 5,750.00 | 5,800.00 | 300 | 0 |
| 21-Feb-2025 | 5,750.00 | 5,875.00 | 5,750.00 | 5,875.00 | 200 | 0 |
| 20-Feb-2025 | 5,875.00 | 5,875.00 | 5,750.00 | 5,875.00 | 3,700 | 0 |
| 19-Feb-2025 | 5,850.00 | 5,900.00 | 5,825.00 | 5,900.00 | 700 | 0 |
| 18-Feb-2025 | 5,750.00 | 5,850.00 | 5,750.00 | 5,850.00 | 200 | 0 |
| 17-Feb-2025 | 5,750.00 | 5,875.00 | 5,750.00 | 5,850.00 | 1,700 | 0 |
| 14-Feb-2025 | 5,875.00 | 5,900.00 | 5,700.00 | 5,875.00 | 3,300 | 0 |
| 13-Feb-2025 | 5,750.00 | 5,850.00 | 5,725.00 | 5,800.00 | 2,100 | 0 |
| 12-Feb-2025 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 1,300 | 0 |
| 11-Feb-2025 | 6,000.00 | 6,000.00 | 5,700.00 | 5,725.00 | 1,200 | 0 |
| 10-Feb-2025 | 5,875.00 | 5,975.00 | 5,675.00 | 5,875.00 | 800 | 0 |
| 07-Feb-2025 | 5,600.00 | 5,850.00 | 5,600.00 | 5,850.00 | 900 | 0 |
| 06-Feb-2025 | 5,800.00 | 5,800.00 | 5,700.00 | 5,775.00 | 1,800 | 0 |
| 05-Feb-2025 | 5,825.00 | 5,875.00 | 5,825.00 | 5,875.00 | 2,600 | 0 |
| 04-Feb-2025 | 5,750.00 | 6,175.00 | 5,750.00 | 5,825.00 | 2,700 | 0 |
| 03-Feb-2025 | 5,875.00 | 5,875.00 | 5,750.00 | 5,875.00 | 2,300 | 0 |
| 31-Jan-2025 | 5,825.00 | 5,875.00 | 5,825.00 | 5,875.00 | 700 | 0 |
| 30-Jan-2025 | 5,825.00 | 5,850.00 | 5,700.00 | 5,850.00 | 1,200 | 0 |
| 24-Jan-2025 | 5,850.00 | 5,875.00 | 5,750.00 | 5,800.00 | 2,600 | 0 |
| 23-Jan-2025 | 5,800.00 | 5,850.00 | 5,800.00 | 5,850.00 | 600 | 0 |
| 22-Jan-2025 | 5,700.00 | 5,750.00 | 5,700.00 | 5,725.00 | 1,300 | 0 |
| 21-Jan-2025 | 5,675.00 | 5,700.00 | 5,675.00 | 5,700.00 | 5,600 | 0 |
| 20-Jan-2025 | 5,825.00 | 5,825.00 | 5,650.00 | 5,675.00 | 1,900 | 0 |
| 17-Jan-2025 | 5,700.00 | 5,750.00 | 5,675.00 | 5,675.00 | 4,900 | 0 |
| 16-Jan-2025 | 5,650.00 | 5,800.00 | 5,650.00 | 5,700.00 | 900 | 0 |
| 15-Jan-2025 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 | 0 |
| 14-Jan-2025 | 5,625.00 | 5,900.00 | 5,625.00 | 5,900.00 | 1,700 | 0 |
| 13-Jan-2025 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 300 | 0 |
| 10-Jan-2025 | 5,675.00 | 5,675.00 | 5,625.00 | 5,625.00 | 3,900 | 0 |
| 09-Jan-2025 | 5,850.00 | 5,850.00 | 5,675.00 | 5,675.00 | 800 | 0 |
| 08-Jan-2025 | 5,875.00 | 5,875.00 | 5,850.00 | 5,850.00 | 300 | 0 |
| 07-Jan-2025 | 5,725.00 | 5,725.00 | 5,625.00 | 5,675.00 | 5,500 | 0 |
| 06-Jan-2025 | 5,725.00 | 5,750.00 | 5,700.00 | 5,725.00 | 1,400 | 0 |
| 03-Jan-2025 | 5,725.00 | 5,800.00 | 5,700.00 | 5,725.00 | 2,900 | 0 |
| 02-Jan-2025 | 5,825.00 | 5,825.00 | 5,725.00 | 5,800.00 | 1,600 | 0 |
| 30-Dec-2024 | 5,750.00 | 5,800.00 | 5,750.00 | 5,800.00 | 4,100 | 0 |
| 27-Dec-2024 | 5,775.00 | 6,000.00 | 5,775.00 | 5,800.00 | 18,300 | 0 |
| 24-Dec-2024 | 5,925.00 | 5,925.00 | 5,725.00 | 5,725.00 | 3,200 | 0 |
| 23-Dec-2024 | 5,900.00 | 6,025.00 | 5,800.00 | 5,850.00 | 3,900 | 0 |
| 20-Dec-2024 | 5,925.00 | 5,975.00 | 5,900.00 | 5,900.00 | 20,200 | 0 |
| 19-Dec-2024 | 5,950.00 | 6,000.00 | 5,950.00 | 6,000.00 | 20,300 | 0 |
| 18-Dec-2024 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 900 | 0 |
| 17-Dec-2024 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,100 | 0 |
| 16-Dec-2024 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,500 | 0 |
| 13-Dec-2024 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,200 | 0 |
| 12-Dec-2024 | 5,950.00 | 6,175.00 | 5,950.00 | 6,000.00 | 1,600 | 0 |
| 11-Dec-2024 | 6,025.00 | 6,025.00 | 5,875.00 | 6,000.00 | 2,900 | 0 |
| 10-Dec-2024 | 5,975.00 | 6,125.00 | 5,975.00 | 6,000.00 | 6,600 | 0 |
| 09-Dec-2024 | 6,000.00 | 6,200.00 | 5,975.00 | 5,975.00 | 10,500 | 0 |
| 06-Dec-2024 | 6,225.00 | 6,225.00 | 6,200.00 | 6,200.00 | 400 | 0 |
| 05-Dec-2024 | 6,000.00 | 6,450.00 | 6,000.00 | 6,225.00 | 3,100 | 0 |
| 04-Dec-2024 | 5,900.00 | 5,975.00 | 5,875.00 | 5,975.00 | 2,600 | 0 |
| 03-Dec-2024 | 5,875.00 | 5,900.00 | 5,850.00 | 5,900.00 | 3,400 | 0 |
| 02-Dec-2024 | 5,875.00 | 5,900.00 | 5,875.00 | 5,875.00 | 3,000 | 0 |
| 29-Nov-2024 | 5,825.00 | 5,975.00 | 5,750.00 | 5,950.00 | 20,100 | 0 |
| 28-Nov-2024 | 5,900.00 | 5,900.00 | 5,800.00 | 5,825.00 | 6,000 | 0 |
| 26-Nov-2024 | 5,850.00 | 5,900.00 | 5,825.00 | 5,850.00 | 3,800 | 0 |
| 25-Nov-2024 | 5,825.00 | 5,875.00 | 5,750.00 | 5,875.00 | 8,500 | 0 |