| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 4,100.00 | 4,100.00 | 3,940.00 | 3,950.00 | 3,607,400 | 0 |
| 06-Jun-2022 | 3,880.00 | 4,050.00 | 3,860.00 | 4,000.00 | 6,578,100 | 0 |
| 03-Jun-2022 | 3,740.00 | 3,970.00 | 3,720.00 | 3,860.00 | 10,074,800 | 0 |
| 02-Jun-2022 | 3,630.00 | 3,750.00 | 3,590.00 | 3,710.00 | 7,060,400 | 0 |
| 31-May-2022 | 3,510.00 | 3,660.00 | 3,490.00 | 3,600.00 | 3,239,100 | 0 |
| 30-May-2022 | 3,650.00 | 3,700.00 | 3,470.00 | 3,510.00 | 4,406,200 | 0 |
| 27-May-2022 | 3,550.00 | 3,700.00 | 3,530.00 | 3,600.00 | 3,948,600 | 0 |
| 25-May-2022 | 3,670.00 | 3,700.00 | 3,500.00 | 3,550.00 | 6,047,100 | 0 |
| 24-May-2022 | 3,980.00 | 3,980.00 | 3,670.00 | 3,690.00 | 7,621,900 | 0 |
| 23-May-2022 | 4,020.00 | 4,100.00 | 3,880.00 | 3,880.00 | 3,643,500 | 0 |
| 20-May-2022 | 4,000.00 | 4,070.00 | 3,870.00 | 4,000.00 | 4,344,000 | 0 |
| 19-May-2022 | 4,220.00 | 4,220.00 | 4,020.00 | 4,020.00 | 8,102,000 | 0 |
| 18-May-2022 | 4,520.00 | 4,520.00 | 4,320.00 | 4,320.00 | 1,099,800 | 0 |
| 17-May-2022 | 4,570.00 | 4,680.00 | 4,470.00 | 4,640.00 | 14,117,700 | 0 |
| 13-May-2022 | 4,790.00 | 4,820.00 | 4,410.00 | 4,520.00 | 12,055,900 | 0 |
| 12-May-2022 | 4,710.00 | 4,820.00 | 4,710.00 | 4,740.00 | 3,517,200 | 0 |
| 11-May-2022 | 4,730.00 | 4,790.00 | 4,640.00 | 4,740.00 | 5,873,300 | 0 |
| 10-May-2022 | 4,770.00 | 4,810.00 | 4,470.00 | 4,720.00 | 6,133,300 | 0 |
| 09-May-2022 | 5,050.00 | 5,075.00 | 4,680.00 | 4,770.00 | 8,997,600 | 0 |
| 28-Apr-2022 | 4,530.00 | 5,050.00 | 4,530.00 | 5,025.00 | 4,953,100 | 0 |
| 27-Apr-2022 | 4,320.00 | 4,520.00 | 4,320.00 | 4,520.00 | 3,529,200 | 0 |
| 26-Apr-2022 | 4,320.00 | 4,410.00 | 4,270.00 | 4,330.00 | 2,128,200 | 0 |
| 25-Apr-2022 | 4,280.00 | 4,350.00 | 4,250.00 | 4,320.00 | 1,946,900 | 0 |
| 22-Apr-2022 | 4,310.00 | 4,380.00 | 4,200.00 | 4,290.00 | 1,883,900 | 0 |
| 21-Apr-2022 | 4,200.00 | 4,300.00 | 4,080.00 | 4,290.00 | 2,501,000 | 0 |
| 20-Apr-2022 | 4,460.00 | 4,650.00 | 4,170.00 | 4,200.00 | 8,328,000 | 0 |
| 19-Apr-2022 | 4,330.00 | 4,430.00 | 4,220.00 | 4,430.00 | 2,797,900 | 0 |
| 18-Apr-2022 | 4,420.00 | 4,440.00 | 4,280.00 | 4,330.00 | 2,902,300 | 0 |
| 14-Apr-2022 | 4,490.00 | 4,500.00 | 4,330.00 | 4,410.00 | 1,346,800 | 0 |
| 13-Apr-2022 | 4,270.00 | 4,470.00 | 4,270.00 | 4,420.00 | 1,801,700 | 0 |
| 12-Apr-2022 | 4,350.00 | 4,370.00 | 4,140.00 | 4,270.00 | 1,701,200 | 0 |
| 11-Apr-2022 | 4,350.00 | 4,540.00 | 4,320.00 | 4,350.00 | 3,012,400 | 0 |
| 08-Apr-2022 | 4,410.00 | 4,470.00 | 4,280.00 | 4,350.00 | 4,286,600 | 0 |
| 07-Apr-2022 | 4,150.00 | 4,430.00 | 4,090.00 | 4,420.00 | 5,043,600 | 0 |
| 06-Apr-2022 | 3,990.00 | 4,180.00 | 3,980.00 | 4,090.00 | 3,861,900 | 0 |
| 05-Apr-2022 | 4,020.00 | 4,090.00 | 3,940.00 | 3,980.00 | 3,111,900 | 0 |
| 04-Apr-2022 | 3,850.00 | 4,040.00 | 3,850.00 | 4,010.00 | 3,682,200 | 0 |
| 01-Apr-2022 | 3,750.00 | 3,980.00 | 3,710.00 | 3,850.00 | 4,150,000 | 0 |
| 31-Mar-2022 | 3,700.00 | 3,830.00 | 3,700.00 | 3,750.00 | 1,580,400 | 0 |
| 30-Mar-2022 | 3,800.00 | 3,800.00 | 3,660.00 | 3,680.00 | 2,268,200 | 0 |
| 29-Mar-2022 | 3,830.00 | 3,970.00 | 3,720.00 | 3,800.00 | 2,529,700 | 0 |
| 28-Mar-2022 | 3,630.00 | 3,840.00 | 3,630.00 | 3,820.00 | 3,759,700 | 0 |
| 25-Mar-2022 | 3,600.00 | 3,650.00 | 3,550.00 | 3,610.00 | 1,961,900 | 0 |
| 24-Mar-2022 | 3,470.00 | 3,620.00 | 3,470.00 | 3,600.00 | 1,790,000 | 0 |
| 23-Mar-2022 | 3,730.00 | 3,770.00 | 3,420.00 | 3,500.00 | 5,051,600 | 0 |
| 22-Mar-2022 | 3,440.00 | 3,920.00 | 3,400.00 | 3,670.00 | 4,659,700 | 0 |
| 21-Mar-2022 | 3,020.00 | 3,400.00 | 3,020.00 | 3,380.00 | 6,663,100 | 0 |
| 18-Mar-2022 | 2,900.00 | 2,930.00 | 2,880.00 | 2,930.00 | 389,700 | 0 |
| 17-Mar-2022 | 2,900.00 | 2,920.00 | 2,840.00 | 2,880.00 | 427,700 | 0 |
| 16-Mar-2022 | 2,830.00 | 2,900.00 | 2,820.00 | 2,880.00 | 422,600 | 0 |
| 15-Mar-2022 | 2,860.00 | 2,890.00 | 2,790.00 | 2,830.00 | 1,514,300 | 0 |
| 14-Mar-2022 | 2,970.00 | 2,990.00 | 2,870.00 | 2,870.00 | 1,316,700 | 0 |
| 11-Mar-2022 | 2,980.00 | 3,000.00 | 2,910.00 | 2,970.00 | 804,600 | 0 |
| 10-Mar-2022 | 3,000.00 | 3,000.00 | 2,820.00 | 2,980.00 | 1,144,500 | 0 |
| 09-Mar-2022 | 3,000.00 | 3,010.00 | 2,920.00 | 2,980.00 | 1,395,300 | 0 |
| 08-Mar-2022 | 3,170.00 | 3,200.00 | 2,940.00 | 3,000.00 | 2,822,000 | 0 |
| 07-Mar-2022 | 3,040.00 | 3,300.00 | 3,040.00 | 3,150.00 | 6,089,800 | 0 |
| 04-Mar-2022 | 2,890.00 | 2,990.00 | 2,890.00 | 2,950.00 | 6,260,300 | 0 |
| 02-Mar-2022 | 2,960.00 | 2,980.00 | 2,830.00 | 2,880.00 | 2,205,700 | 0 |
| 01-Mar-2022 | 3,000.00 | 3,030.00 | 2,860.00 | 2,900.00 | 2,534,700 | 0 |
| 25-Feb-2022 | 3,030.00 | 3,140.00 | 2,930.00 | 2,950.00 | 1,814,600 | 0 |
| 24-Feb-2022 | 2,900.00 | 3,090.00 | 2,830.00 | 2,950.00 | 3,013,200 | 0 |
| 23-Feb-2022 | 2,700.00 | 2,940.00 | 2,700.00 | 2,870.00 | 1,709,700 | 0 |
| 22-Feb-2022 | 2,750.00 | 2,780.00 | 2,690.00 | 2,700.00 | 415,500 | 0 |
| 21-Feb-2022 | 2,820.00 | 2,870.00 | 2,680.00 | 2,720.00 | 631,200 | 0 |
| 18-Feb-2022 | 2,840.00 | 2,890.00 | 2,750.00 | 2,820.00 | 388,700 | 0 |
| 17-Feb-2022 | 2,900.00 | 2,970.00 | 2,780.00 | 2,850.00 | 370,000 | 0 |
| 16-Feb-2022 | 2,900.00 | 2,940.00 | 2,800.00 | 2,900.00 | 446,900 | 0 |
| 15-Feb-2022 | 2,980.00 | 3,010.00 | 2,870.00 | 2,900.00 | 289,500 | 0 |
| 14-Feb-2022 | 3,030.00 | 3,070.00 | 2,880.00 | 2,980.00 | 393,600 | 0 |
| 11-Feb-2022 | 3,030.00 | 3,060.00 | 2,970.00 | 3,020.00 | 104,400 | 0 |
| 10-Feb-2022 | 3,140.00 | 3,140.00 | 3,000.00 | 3,000.00 | 182,500 | 0 |
| 09-Feb-2022 | 3,120.00 | 3,200.00 | 3,070.00 | 3,130.00 | 370,000 | 0 |
| 08-Feb-2022 | 3,170.00 | 3,180.00 | 3,100.00 | 3,120.00 | 86,100 | 0 |
| 07-Feb-2022 | 3,160.00 | 3,200.00 | 3,100.00 | 3,160.00 | 113,900 | 0 |
| 04-Feb-2022 | 3,250.00 | 3,250.00 | 3,100.00 | 3,160.00 | 102,200 | 0 |
| 03-Feb-2022 | 3,240.00 | 3,260.00 | 3,200.00 | 3,240.00 | 63,900 | 0 |
| 02-Feb-2022 | 3,290.00 | 3,400.00 | 3,230.00 | 3,240.00 | 107,400 | 0 |
| 31-Jan-2022 | 3,330.00 | 3,420.00 | 3,100.00 | 3,290.00 | 105,300 | 0 |
| 28-Jan-2022 | 3,260.00 | 3,330.00 | 3,260.00 | 3,330.00 | 42,700 | 0 |
| 27-Jan-2022 | 3,400.00 | 3,450.00 | 3,170.00 | 3,260.00 | 188,300 | 0 |
| 26-Jan-2022 | 3,590.00 | 3,600.00 | 3,380.00 | 3,400.00 | 229,900 | 0 |
| 25-Jan-2022 | 3,690.00 | 3,780.00 | 3,570.00 | 3,570.00 | 222,700 | 0 |
| 24-Jan-2022 | 3,750.00 | 3,990.00 | 3,690.00 | 3,690.00 | 181,800 | 0 |
| 21-Jan-2022 | 3,740.00 | 3,790.00 | 3,630.00 | 3,760.00 | 31,000 | 0 |
| 20-Jan-2022 | 3,640.00 | 3,800.00 | 3,570.00 | 3,740.00 | 78,400 | 0 |
| 19-Jan-2022 | 3,800.00 | 3,800.00 | 3,650.00 | 3,650.00 | 72,400 | 0 |
| 18-Jan-2022 | 3,870.00 | 4,000.00 | 3,770.00 | 3,800.00 | 133,200 | 0 |
| 17-Jan-2022 | 3,740.00 | 4,000.00 | 3,740.00 | 3,860.00 | 102,800 | 0 |
| 14-Jan-2022 | 3,500.00 | 4,000.00 | 3,300.00 | 3,740.00 | 247,000 | 0 |
| 13-Jan-2022 | 3,790.00 | 3,790.00 | 3,540.00 | 3,540.00 | 89,400 | 0 |
| 12-Jan-2022 | 4,050.00 | 4,070.00 | 3,800.00 | 3,800.00 | 74,400 | 0 |
| 11-Jan-2022 | 4,240.00 | 4,240.00 | 4,080.00 | 4,080.00 | 24,100 | 0 |
| 10-Jan-2022 | 4,450.00 | 4,460.00 | 4,370.00 | 4,380.00 | 438,500 | 0 |
| 07-Jan-2022 | 4,400.00 | 4,460.00 | 4,400.00 | 4,430.00 | 203,100 | 0 |
| 06-Jan-2022 | 4,500.00 | 4,630.00 | 4,350.00 | 4,400.00 | 538,000 | 0 |
| 05-Jan-2022 | 4,360.00 | 4,700.00 | 4,330.00 | 4,500.00 | 430,800 | 0 |
| 04-Jan-2022 | 4,430.00 | 4,550.00 | 4,300.00 | 4,320.00 | 282,400 | 0 |
| 03-Jan-2022 | 4,200.00 | 5,000.00 | 4,120.00 | 4,430.00 | 310,400 | 0 |
| 30-Dec-2021 | 4,000.00 | 4,120.00 | 3,960.00 | 4,090.00 | 97,700 | 0 |