| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 5,430.00 | 5,450.00 | 5,420.00 | 5,437.50 | 402,000 | 0 |
| 06-Jun-2022 | 5,450.00 | 5,450.00 | 5,432.50 | 5,437.50 | 207,000 | 0 |
| 03-Jun-2022 | 5,440.00 | 5,455.00 | 5,392.50 | 5,450.00 | 1,085,000 | 0 |
| 02-Jun-2022 | 5,377.50 | 5,500.00 | 5,375.00 | 5,417.50 | 447,000 | 0 |
| 31-May-2022 | 5,287.50 | 5,680.00 | 5,285.00 | 5,377.50 | 245,000 | 0 |
| 30-May-2022 | 5,440.00 | 5,500.00 | 5,180.00 | 5,290.00 | 702,000 | 0 |
| 27-May-2022 | 5,300.00 | 6,000.00 | 5,225.00 | 5,440.00 | 1,409,000 | 0 |
| 25-May-2022 | 5,177.50 | 5,290.00 | 5,177.50 | 5,280.00 | 632,000 | 0 |
| 24-May-2022 | 5,250.00 | 5,350.00 | 5,062.50 | 5,177.50 | 818,000 | 0 |
| 23-May-2022 | 4,655.00 | 5,300.00 | 4,655.00 | 5,227.50 | 1,538,000 | 0 |
| 20-May-2022 | 4,547.50 | 4,700.00 | 4,540.00 | 4,645.00 | 563,000 | 0 |
| 19-May-2022 | 4,600.00 | 4,670.00 | 4,542.50 | 4,545.00 | 322,000 | 0 |
| 18-May-2022 | 4,600.00 | 4,700.00 | 4,597.50 | 4,600.00 | 467,000 | 0 |
| 17-May-2022 | 4,530.00 | 4,600.00 | 4,520.00 | 4,600.00 | 436,000 | 0 |
| 13-May-2022 | 4,450.00 | 4,600.00 | 4,450.00 | 4,520.00 | 288,000 | 0 |
| 12-May-2022 | 4,800.00 | 4,800.00 | 4,450.00 | 4,450.00 | 977,000 | 0 |
| 11-May-2022 | 4,500.00 | 4,700.00 | 4,500.00 | 4,640.00 | 485,000 | 0 |
| 10-May-2022 | 4,737.50 | 4,985.00 | 4,500.00 | 4,500.00 | 1,211,000 | 0 |
| 09-May-2022 | 4,260.00 | 4,775.00 | 4,250.00 | 4,737.50 | 712,000 | 0 |
| 28-Apr-2022 | 4,225.00 | 4,280.00 | 4,195.00 | 4,250.00 | 401,000 | 0 |
| 27-Apr-2022 | 4,200.00 | 4,297.50 | 4,195.00 | 4,200.00 | 222,000 | 0 |
| 26-Apr-2022 | 4,150.00 | 4,332.50 | 4,150.00 | 4,200.00 | 235,000 | 0 |
| 25-Apr-2022 | 4,232.50 | 4,232.50 | 4,145.00 | 4,150.00 | 163,000 | 0 |
| 22-Apr-2022 | 4,222.50 | 4,242.50 | 4,200.00 | 4,230.00 | 131,000 | 0 |
| 21-Apr-2022 | 4,317.50 | 4,335.00 | 4,200.00 | 4,220.00 | 153,000 | 0 |
| 20-Apr-2022 | 4,300.00 | 4,337.50 | 4,220.00 | 4,317.50 | 247,000 | 0 |
| 19-Apr-2022 | 4,310.00 | 4,310.00 | 4,225.00 | 4,250.00 | 97,000 | 0 |
| 18-Apr-2022 | 4,325.00 | 4,325.00 | 4,287.50 | 4,300.00 | 308,000 | 0 |
| 14-Apr-2022 | 4,300.00 | 4,350.00 | 4,210.00 | 4,320.00 | 291,000 | 0 |
| 13-Apr-2022 | 4,277.50 | 4,300.00 | 4,197.50 | 4,300.00 | 222,000 | 0 |
| 12-Apr-2022 | 4,400.00 | 4,400.00 | 4,210.00 | 4,277.50 | 301,000 | 0 |
| 11-Apr-2022 | 4,385.00 | 4,440.00 | 4,380.00 | 4,397.50 | 284,000 | 0 |
| 08-Apr-2022 | 4,307.50 | 4,377.50 | 4,305.00 | 4,375.00 | 159,000 | 0 |
| 07-Apr-2022 | 4,307.50 | 4,387.50 | 4,295.00 | 4,307.50 | 208,000 | 0 |
| 06-Apr-2022 | 4,300.00 | 4,387.50 | 4,300.00 | 4,300.00 | 231,000 | 0 |
| 05-Apr-2022 | 4,380.00 | 4,380.00 | 4,280.00 | 4,300.00 | 54,000 | 0 |
| 04-Apr-2022 | 4,350.00 | 4,390.00 | 4,300.00 | 4,380.00 | 337,000 | 0 |
| 01-Apr-2022 | 4,340.00 | 4,350.00 | 4,307.50 | 4,350.00 | 372,000 | 0 |
| 31-Mar-2022 | 4,172.50 | 4,350.00 | 4,172.50 | 4,335.00 | 1,060,000 | 0 |
| 30-Mar-2022 | 4,195.00 | 4,200.00 | 4,150.00 | 4,172.50 | 41,000 | 0 |
| 29-Mar-2022 | 4,197.50 | 4,200.00 | 4,175.00 | 4,195.00 | 195,000 | 0 |
| 28-Mar-2022 | 4,197.50 | 4,200.00 | 4,192.50 | 4,197.50 | 208,000 | 0 |
| 25-Mar-2022 | 4,162.50 | 4,200.00 | 4,140.00 | 4,197.50 | 238,000 | 0 |
| 24-Mar-2022 | 4,197.50 | 4,200.00 | 4,157.50 | 4,162.50 | 261,000 | 0 |
| 23-Mar-2022 | 4,200.00 | 4,200.00 | 4,175.00 | 4,197.50 | 346,000 | 0 |
| 22-Mar-2022 | 4,140.00 | 4,200.00 | 4,105.00 | 4,200.00 | 399,000 | 0 |
| 21-Mar-2022 | 4,197.50 | 4,200.00 | 4,115.00 | 4,140.00 | 133,000 | 0 |
| 18-Mar-2022 | 4,065.00 | 4,200.00 | 4,000.00 | 4,197.50 | 614,000 | 0 |
| 17-Mar-2022 | 3,997.50 | 4,100.00 | 3,890.00 | 4,090.00 | 404,000 | 0 |
| 16-Mar-2022 | 4,035.00 | 4,197.50 | 3,992.50 | 4,000.00 | 451,000 | 0 |
| 15-Mar-2022 | 4,017.50 | 4,150.00 | 3,935.00 | 4,027.50 | 566,000 | 0 |
| 14-Mar-2022 | 4,050.00 | 4,085.00 | 3,932.50 | 4,017.50 | 335,000 | 0 |
| 11-Mar-2022 | 4,222.50 | 4,390.00 | 4,010.00 | 4,010.00 | 610,000 | 0 |
| 10-Mar-2022 | 4,440.00 | 4,492.50 | 4,230.00 | 4,247.50 | 860,000 | 0 |
| 09-Mar-2022 | 4,350.00 | 4,500.00 | 4,345.00 | 4,447.50 | 549,000 | 0 |
| 08-Mar-2022 | 4,295.00 | 4,400.00 | 4,265.00 | 4,350.00 | 850,000 | 0 |
| 07-Mar-2022 | 4,180.00 | 4,487.50 | 4,180.00 | 4,295.00 | 912,000 | 0 |
| 04-Mar-2022 | 3,895.00 | 4,292.50 | 3,895.00 | 4,172.50 | 1,007,000 | 0 |
| 02-Mar-2022 | 3,792.50 | 3,900.00 | 3,792.50 | 3,895.00 | 567,000 | 0 |
| 01-Mar-2022 | 3,780.00 | 3,850.00 | 3,752.50 | 3,755.00 | 539,000 | 0 |
| 25-Feb-2022 | 3,710.00 | 3,777.50 | 3,705.00 | 3,755.00 | 451,000 | 0 |
| 24-Feb-2022 | 3,700.00 | 3,752.50 | 3,637.50 | 3,700.00 | 947,000 | 0 |
| 23-Feb-2022 | 3,600.00 | 3,925.00 | 3,600.00 | 3,700.00 | 832,000 | 0 |
| 22-Feb-2022 | 3,537.50 | 3,670.00 | 3,532.50 | 3,600.00 | 484,000 | 0 |
| 21-Feb-2022 | 3,550.00 | 3,575.00 | 3,537.50 | 3,537.50 | 492,000 | 0 |
| 18-Feb-2022 | 3,560.00 | 3,560.00 | 3,532.50 | 3,537.50 | 297,000 | 0 |
| 17-Feb-2022 | 3,600.00 | 3,600.00 | 3,560.00 | 3,560.00 | 230,000 | 0 |
| 16-Feb-2022 | 3,587.50 | 3,600.00 | 3,585.00 | 3,587.50 | 68,000 | 0 |
| 15-Feb-2022 | 3,645.00 | 3,647.50 | 3,565.00 | 3,590.00 | 151,000 | 0 |
| 14-Feb-2022 | 3,600.00 | 3,747.50 | 3,575.00 | 3,645.00 | 301,000 | 0 |
| 11-Feb-2022 | 3,650.00 | 3,672.50 | 3,600.00 | 3,600.00 | 307,000 | 0 |
| 10-Feb-2022 | 3,750.00 | 3,750.00 | 3,675.00 | 3,690.00 | 210,000 | 0 |
| 09-Feb-2022 | 3,697.50 | 3,785.00 | 3,677.50 | 3,750.00 | 473,000 | 0 |
| 08-Feb-2022 | 3,812.50 | 3,812.50 | 3,650.00 | 3,697.50 | 352,000 | 0 |
| 07-Feb-2022 | 3,750.00 | 3,970.00 | 3,700.00 | 3,810.00 | 439,000 | 0 |
| 04-Feb-2022 | 3,550.00 | 3,750.00 | 3,550.00 | 3,732.50 | 516,000 | 0 |
| 03-Feb-2022 | 3,630.00 | 3,630.00 | 3,535.00 | 3,550.00 | 185,000 | 0 |
| 02-Feb-2022 | 3,680.00 | 3,680.00 | 3,522.50 | 3,630.00 | 246,000 | 0 |
| 31-Jan-2022 | 3,545.00 | 3,700.00 | 3,532.50 | 3,680.00 | 497,000 | 0 |
| 28-Jan-2022 | 3,790.00 | 3,900.00 | 3,605.00 | 3,667.50 | 1,201,000 | 0 |
| 27-Jan-2022 | 3,675.00 | 3,900.00 | 3,675.00 | 3,790.00 | 569,000 | 0 |
| 26-Jan-2022 | 3,692.50 | 3,717.50 | 3,650.00 | 3,675.00 | 1,141,000 | 0 |
| 25-Jan-2022 | 3,675.00 | 3,720.00 | 3,600.00 | 3,692.50 | 914,000 | 0 |
| 24-Jan-2022 | 3,542.50 | 3,680.00 | 3,500.00 | 3,675.00 | 1,067,000 | 0 |
| 21-Jan-2022 | 3,450.00 | 3,550.00 | 3,325.00 | 3,542.50 | 981,000 | 0 |
| 20-Jan-2022 | 3,287.50 | 3,500.00 | 3,250.00 | 3,472.50 | 1,137,000 | 0 |
| 19-Jan-2022 | 3,215.00 | 3,300.00 | 3,200.00 | 3,287.50 | 991,000 | 0 |
| 18-Jan-2022 | 3,192.50 | 3,350.00 | 3,175.00 | 3,215.00 | 519,000 | 0 |
| 17-Jan-2022 | 3,047.50 | 3,375.00 | 3,045.00 | 3,200.00 | 1,023,000 | 0 |
| 14-Jan-2022 | 2,950.00 | 3,050.00 | 2,890.00 | 3,047.50 | 1,187,000 | 0 |
| 13-Jan-2022 | 2,865.00 | 2,950.00 | 2,710.00 | 2,950.00 | 604,000 | 0 |
| 12-Jan-2022 | 2,735.00 | 3,037.50 | 2,707.50 | 2,865.00 | 1,251,000 | 0 |
| 11-Jan-2022 | 2,627.50 | 2,735.00 | 2,615.00 | 2,735.00 | 497,000 | 0 |
| 10-Jan-2022 | 2,605.00 | 2,670.00 | 2,605.00 | 2,625.00 | 930,000 | 0 |
| 07-Jan-2022 | 2,650.00 | 2,660.00 | 2,620.00 | 2,625.00 | 1,586,000 | 0 |
| 06-Jan-2022 | 2,640.00 | 2,697.50 | 2,622.50 | 2,630.00 | 782,000 | 0 |
| 05-Jan-2022 | 2,650.00 | 2,652.50 | 2,625.00 | 2,642.50 | 632,000 | 0 |
| 04-Jan-2022 | 2,620.00 | 2,650.00 | 2,580.00 | 2,650.00 | 1,092,000 | 0 |
| 03-Jan-2022 | 2,675.00 | 2,675.00 | 2,620.00 | 2,620.00 | 944,000 | 0 |
| 30-Dec-2021 | 2,650.00 | 2,700.00 | 2,630.00 | 2,700.00 | 829,000 | 0 |