| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 22-Nov-2024 | 6,000.00 | 6,000.00 | 5,775.00 | 5,825.00 | 14,900 | 0 |
| 21-Nov-2024 | 6,200.00 | 6,275.00 | 6,025.00 | 6,075.00 | 18,700 | 0 |
| 20-Nov-2024 | 6,600.00 | 6,600.00 | 6,275.00 | 6,500.00 | 39,900 | 0 |
| 19-Nov-2024 | 6,450.00 | 6,700.00 | 6,425.00 | 6,475.00 | 22,300 | 0 |
| 18-Nov-2024 | 6,525.00 | 6,525.00 | 6,400.00 | 6,450.00 | 24,900 | 0 |
| 15-Nov-2024 | 6,425.00 | 6,625.00 | 6,200.00 | 6,525.00 | 54,500 | 0 |
| 14-Nov-2024 | 6,925.00 | 7,200.00 | 6,250.00 | 6,425.00 | 53,400 | 0 |
| 13-Nov-2024 | 6,175.00 | 7,250.00 | 6,100.00 | 6,875.00 | 58,700 | 0 |
| 12-Nov-2024 | 6,075.00 | 6,125.00 | 6,075.00 | 6,100.00 | 18,900 | 0 |
| 11-Nov-2024 | 5,800.00 | 6,075.00 | 5,800.00 | 6,075.00 | 700 | 0 |
| 08-Nov-2024 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 100 | 0 |
| 07-Nov-2024 | 6,075.00 | 6,075.00 | 6,050.00 | 6,050.00 | 200 | 0 |
| 06-Nov-2024 | 6,100.00 | 6,175.00 | 6,000.00 | 6,075.00 | 4,200 | 0 |
| 05-Nov-2024 | 6,100.00 | 6,100.00 | 6,075.00 | 6,100.00 | 20,000 | 0 |
| 04-Nov-2024 | 5,975.00 | 6,100.00 | 5,975.00 | 6,100.00 | 2,000 | 0 |
| 01-Nov-2024 | 6,000.00 | 6,125.00 | 5,975.00 | 5,975.00 | 1,600 | 0 |
| 31-Oct-2024 | 5,850.00 | 6,000.00 | 5,825.00 | 6,000.00 | 900 | 0 |
| 30-Oct-2024 | 6,025.00 | 6,125.00 | 6,025.00 | 6,125.00 | 600 | 0 |
| 29-Oct-2024 | 6,025.00 | 6,100.00 | 5,925.00 | 6,025.00 | 8,700 | 0 |
| 28-Oct-2024 | 6,050.00 | 6,100.00 | 5,800.00 | 5,925.00 | 1,500 | 0 |
| 25-Oct-2024 | 5,975.00 | 6,175.00 | 5,975.00 | 6,050.00 | 4,300 | 0 |
| 24-Oct-2024 | 6,000.00 | 6,150.00 | 5,950.00 | 5,975.00 | 6,500 | 0 |
| 23-Oct-2024 | 5,975.00 | 6,000.00 | 5,975.00 | 6,000.00 | 2,400 | 0 |
| 22-Oct-2024 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 3,100 | 0 |
| 21-Oct-2024 | 5,925.00 | 5,925.00 | 5,900.00 | 5,900.00 | 500 | 0 |
| 18-Oct-2024 | 6,200.00 | 6,300.00 | 5,900.00 | 5,925.00 | 4,200 | 0 |
| 17-Oct-2024 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0 | 0 |
| 16-Oct-2024 | 5,950.00 | 6,025.00 | 5,850.00 | 5,850.00 | 5,000 | 0 |
| 15-Oct-2024 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 1,000 | 0 |
| 14-Oct-2024 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 100 | 0 |
| 11-Oct-2024 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 100 | 0 |
| 10-Oct-2024 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 200 | 0 |
| 09-Oct-2024 | 5,900.00 | 5,900.00 | 5,825.00 | 5,900.00 | 900 | 0 |
| 08-Oct-2024 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 100 | 0 |
| 07-Oct-2024 | 5,825.00 | 5,825.00 | 5,800.00 | 5,825.00 | 1,400 | 0 |
| 04-Oct-2024 | 5,925.00 | 5,925.00 | 5,850.00 | 5,850.00 | 300 | 0 |
| 03-Oct-2024 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 0 | 0 |
| 02-Oct-2024 | 5,900.00 | 5,925.00 | 5,900.00 | 5,925.00 | 900 | 0 |
| 01-Oct-2024 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 100 | 0 |
| 30-Sep-2024 | 5,950.00 | 5,975.00 | 5,850.00 | 5,925.00 | 2,100 | 0 |
| 27-Sep-2024 | 5,875.00 | 5,950.00 | 5,875.00 | 5,950.00 | 300 | 0 |
| 26-Sep-2024 | 5,950.00 | 5,950.00 | 5,850.00 | 5,875.00 | 1,100 | 0 |
| 25-Sep-2024 | 5,950.00 | 5,950.00 | 5,850.00 | 5,950.00 | 1,300 | 0 |
| 24-Sep-2024 | 5,850.00 | 5,850.00 | 5,825.00 | 5,850.00 | 500 | 0 |
| 23-Sep-2024 | 5,825.00 | 5,950.00 | 5,825.00 | 5,925.00 | 500 | 0 |
| 20-Sep-2024 | 5,925.00 | 5,925.00 | 5,825.00 | 5,825.00 | 1,700 | 0 |
| 19-Sep-2024 | 5,825.00 | 5,925.00 | 5,825.00 | 5,925.00 | 300 | 0 |
| 18-Sep-2024 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 400 | 0 |
| 17-Sep-2024 | 5,825.00 | 5,925.00 | 5,825.00 | 5,925.00 | 2,100 | 0 |
| 13-Sep-2024 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 100 | 0 |
| 12-Sep-2024 | 5,825.00 | 5,925.00 | 5,825.00 | 5,825.00 | 300 | 0 |
| 11-Sep-2024 | 5,900.00 | 5,900.00 | 5,850.00 | 5,850.00 | 700 | 0 |
| 10-Sep-2024 | 5,825.00 | 5,925.00 | 5,825.00 | 5,825.00 | 1,500 | 0 |