| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 31,050.00 | 32,075.00 | 30,800.00 | 31,800.00 | 1,764,800 | 0 |
| 06-Jun-2022 | 31,300.00 | 31,325.00 | 30,850.00 | 31,050.00 | 884,300 | 0 |
| 03-Jun-2022 | 31,650.00 | 31,850.00 | 31,300.00 | 31,350.00 | 615,600 | 0 |
| 02-Jun-2022 | 31,500.00 | 32,125.00 | 31,500.00 | 31,575.00 | 1,251,800 | 0 |
| 31-May-2022 | 31,000.00 | 31,800.00 | 31,000.00 | 31,500.00 | 4,331,800 | 0 |
| 30-May-2022 | 31,000.00 | 31,000.00 | 30,675.00 | 30,975.00 | 857,700 | 0 |
| 27-May-2022 | 30,550.00 | 30,925.00 | 30,550.00 | 30,925.00 | 375,600 | 0 |
| 25-May-2022 | 30,575.00 | 30,800.00 | 30,475.00 | 30,525.00 | 731,400 | 0 |
| 24-May-2022 | 30,600.00 | 30,825.00 | 30,525.00 | 30,550.00 | 419,600 | 0 |
| 23-May-2022 | 30,975.00 | 31,200.00 | 30,375.00 | 30,600.00 | 957,300 | 0 |
| 20-May-2022 | 30,500.00 | 31,100.00 | 30,425.00 | 30,775.00 | 1,565,200 | 0 |
| 19-May-2022 | 30,300.00 | 30,450.00 | 30,100.00 | 30,400.00 | 1,013,600 | 0 |
| 18-May-2022 | 30,375.00 | 30,625.00 | 30,325.00 | 30,325.00 | 778,900 | 0 |
| 17-May-2022 | 30,575.00 | 30,900.00 | 30,300.00 | 30,300.00 | 1,076,900 | 0 |
| 13-May-2022 | 30,500.00 | 31,000.00 | 30,350.00 | 30,525.00 | 1,393,600 | 0 |
| 12-May-2022 | 30,325.00 | 31,225.00 | 30,300.00 | 30,350.00 | 1,607,600 | 0 |
| 11-May-2022 | 30,575.00 | 30,750.00 | 30,250.00 | 30,325.00 | 1,279,700 | 0 |
| 10-May-2022 | 30,300.00 | 30,575.00 | 29,850.00 | 30,575.00 | 1,680,500 | 0 |
| 09-May-2022 | 30,700.00 | 30,700.00 | 30,300.00 | 30,300.00 | 1,941,600 | 0 |
| 28-Apr-2022 | 31,375.00 | 31,525.00 | 30,500.00 | 30,700.00 | 1,932,200 | 0 |
| 27-Apr-2022 | 31,000.00 | 31,650.00 | 30,900.00 | 31,375.00 | 1,113,900 | 0 |
| 26-Apr-2022 | 30,800.00 | 31,100.00 | 30,550.00 | 31,100.00 | 1,125,100 | 0 |
| 25-Apr-2022 | 30,500.00 | 30,800.00 | 30,400.00 | 30,600.00 | 798,300 | 0 |
| 22-Apr-2022 | 30,750.00 | 30,900.00 | 30,525.00 | 30,600.00 | 834,000 | 0 |
| 21-Apr-2022 | 31,325.00 | 31,325.00 | 30,700.00 | 30,700.00 | 555,200 | 0 |
| 20-Apr-2022 | 30,625.00 | 31,275.00 | 30,625.00 | 31,225.00 | 971,300 | 0 |
| 19-Apr-2022 | 30,800.00 | 31,350.00 | 30,600.00 | 30,600.00 | 451,700 | 0 |
| 18-Apr-2022 | 30,675.00 | 30,900.00 | 30,625.00 | 30,800.00 | 431,600 | 0 |
| 14-Apr-2022 | 30,925.00 | 30,925.00 | 30,525.00 | 30,600.00 | 760,700 | 0 |
| 13-Apr-2022 | 30,500.00 | 31,000.00 | 30,425.00 | 31,000.00 | 961,600 | 0 |
| 12-Apr-2022 | 30,750.00 | 30,800.00 | 30,425.00 | 30,425.00 | 1,326,300 | 0 |
| 11-Apr-2022 | 30,800.00 | 30,975.00 | 30,675.00 | 30,750.00 | 709,500 | 0 |
| 08-Apr-2022 | 30,925.00 | 31,125.00 | 30,800.00 | 30,800.00 | 947,900 | 0 |
| 07-Apr-2022 | 31,225.00 | 31,275.00 | 30,925.00 | 30,925.00 | 826,400 | 0 |
| 06-Apr-2022 | 32,125.00 | 32,150.00 | 31,100.00 | 31,300.00 | 1,142,900 | 0 |
| 05-Apr-2022 | 31,975.00 | 32,225.00 | 31,975.00 | 32,175.00 | 667,700 | 0 |
| 04-Apr-2022 | 31,900.00 | 31,975.00 | 31,700.00 | 31,975.00 | 556,600 | 0 |
| 01-Apr-2022 | 31,575.00 | 32,000.00 | 31,500.00 | 31,900.00 | 1,246,700 | 0 |
| 31-Mar-2022 | 31,300.00 | 31,900.00 | 31,300.00 | 31,600.00 | 1,026,700 | 0 |
| 30-Mar-2022 | 30,900.00 | 31,425.00 | 30,875.00 | 31,300.00 | 867,500 | 0 |
| 29-Mar-2022 | 30,825.00 | 30,950.00 | 30,825.00 | 30,825.00 | 323,800 | 0 |
| 28-Mar-2022 | 30,850.00 | 30,925.00 | 30,600.00 | 30,675.00 | 695,000 | 0 |
| 25-Mar-2022 | 31,200.00 | 31,300.00 | 30,850.00 | 30,850.00 | 661,600 | 0 |
| 24-Mar-2022 | 31,050.00 | 31,300.00 | 31,050.00 | 31,200.00 | 461,800 | 0 |
| 23-Mar-2022 | 31,000.00 | 31,325.00 | 31,000.00 | 31,000.00 | 387,900 | 0 |
| 22-Mar-2022 | 31,225.00 | 31,325.00 | 31,000.00 | 31,000.00 | 425,700 | 0 |
| 21-Mar-2022 | 32,850.00 | 32,850.00 | 31,225.00 | 31,225.00 | 1,817,500 | 0 |
| 18-Mar-2022 | 30,700.00 | 33,575.00 | 30,700.00 | 33,575.00 | 1,771,900 | 0 |
| 17-Mar-2022 | 30,500.00 | 30,825.00 | 30,500.00 | 30,625.00 | 687,500 | 0 |
| 16-Mar-2022 | 30,450.00 | 30,625.00 | 30,350.00 | 30,450.00 | 680,400 | 0 |
| 15-Mar-2022 | 30,650.00 | 30,775.00 | 30,350.00 | 30,350.00 | 859,700 | 0 |
| 14-Mar-2022 | 31,000.00 | 31,050.00 | 30,525.00 | 30,550.00 | 876,300 | 0 |
| 11-Mar-2022 | 31,100.00 | 31,250.00 | 30,750.00 | 30,850.00 | 759,900 | 0 |
| 10-Mar-2022 | 30,500.00 | 31,350.00 | 30,300.00 | 31,250.00 | 1,093,400 | 0 |
| 09-Mar-2022 | 30,525.00 | 30,775.00 | 30,300.00 | 30,375.00 | 1,189,100 | 0 |
| 08-Mar-2022 | 30,650.00 | 30,800.00 | 30,400.00 | 30,450.00 | 1,161,100 | 0 |
| 07-Mar-2022 | 31,300.00 | 31,300.00 | 30,550.00 | 30,650.00 | 986,400 | 0 |
| 04-Mar-2022 | 31,900.00 | 31,900.00 | 31,200.00 | 31,350.00 | 858,600 | 0 |
| 02-Mar-2022 | 31,400.00 | 32,175.00 | 31,375.00 | 32,000.00 | 1,283,800 | 0 |
| 01-Mar-2022 | 31,700.00 | 32,200.00 | 31,100.00 | 31,250.00 | 1,034,500 | 0 |
| 25-Feb-2022 | 32,050.00 | 32,600.00 | 31,400.00 | 31,400.00 | 3,695,700 | 0 |
| 24-Feb-2022 | 31,100.00 | 32,175.00 | 30,900.00 | 32,050.00 | 3,052,700 | 0 |
| 23-Feb-2022 | 31,150.00 | 31,200.00 | 30,750.00 | 31,125.00 | 954,900 | 0 |
| 22-Feb-2022 | 31,500.00 | 31,525.00 | 30,850.00 | 31,150.00 | 582,600 | 0 |
| 21-Feb-2022 | 31,800.00 | 31,975.00 | 31,425.00 | 31,500.00 | 331,900 | 0 |
| 18-Feb-2022 | 31,400.00 | 32,100.00 | 31,350.00 | 31,800.00 | 1,089,400 | 0 |
| 17-Feb-2022 | 31,000.00 | 31,650.00 | 30,925.00 | 31,550.00 | 1,225,600 | 0 |
| 16-Feb-2022 | 31,000.00 | 31,000.00 | 30,575.00 | 31,000.00 | 919,000 | 0 |
| 15-Feb-2022 | 30,800.00 | 30,800.00 | 30,450.00 | 30,675.00 | 346,500 | 0 |
| 14-Feb-2022 | 30,500.00 | 30,900.00 | 30,100.00 | 30,900.00 | 1,116,100 | 0 |
| 11-Feb-2022 | 30,525.00 | 30,775.00 | 30,400.00 | 30,500.00 | 1,125,000 | 0 |
| 10-Feb-2022 | 30,625.00 | 30,950.00 | 30,500.00 | 30,500.00 | 859,400 | 0 |
| 09-Feb-2022 | 31,000.00 | 31,000.00 | 30,600.00 | 30,600.00 | 769,400 | 0 |
| 08-Feb-2022 | 31,000.00 | 31,275.00 | 30,700.00 | 31,000.00 | 871,500 | 0 |
| 07-Feb-2022 | 30,650.00 | 31,175.00 | 30,650.00 | 31,000.00 | 427,200 | 0 |
| 04-Feb-2022 | 30,550.00 | 30,650.00 | 30,500.00 | 30,650.00 | 368,400 | 0 |
| 03-Feb-2022 | 30,600.00 | 30,600.00 | 30,500.00 | 30,500.00 | 323,800 | 0 |
| 02-Feb-2022 | 30,625.00 | 30,675.00 | 30,500.00 | 30,600.00 | 617,400 | 0 |
| 31-Jan-2022 | 30,550.00 | 30,675.00 | 30,500.00 | 30,625.00 | 1,298,500 | 0 |
| 28-Jan-2022 | 30,575.00 | 30,650.00 | 30,500.00 | 30,500.00 | 644,400 | 0 |
| 27-Jan-2022 | 30,650.00 | 30,675.00 | 30,525.00 | 30,550.00 | 465,700 | 0 |
| 26-Jan-2022 | 31,375.00 | 31,400.00 | 30,500.00 | 30,525.00 | 2,066,900 | 0 |
| 25-Jan-2022 | 31,750.00 | 31,750.00 | 31,300.00 | 31,325.00 | 380,500 | 0 |
| 24-Jan-2022 | 31,750.00 | 31,900.00 | 31,500.00 | 31,750.00 | 281,800 | 0 |
| 21-Jan-2022 | 31,200.00 | 31,800.00 | 31,050.00 | 31,750.00 | 357,900 | 0 |
| 20-Jan-2022 | 31,000.00 | 31,325.00 | 30,900.00 | 31,300.00 | 307,600 | 0 |
| 19-Jan-2022 | 30,725.00 | 31,200.00 | 30,725.00 | 31,125.00 | 177,000 | 0 |
| 18-Jan-2022 | 31,950.00 | 32,000.00 | 30,700.00 | 30,825.00 | 1,203,600 | 0 |
| 17-Jan-2022 | 32,200.00 | 32,200.00 | 31,600.00 | 32,050.00 | 398,300 | 0 |
| 14-Jan-2022 | 32,250.00 | 32,250.00 | 31,600.00 | 31,975.00 | 624,500 | 0 |
| 13-Jan-2022 | 32,250.00 | 32,275.00 | 31,875.00 | 32,250.00 | 404,100 | 0 |
| 12-Jan-2022 | 31,150.00 | 32,250.00 | 31,150.00 | 32,175.00 | 1,100,100 | 0 |
| 11-Jan-2022 | 30,950.00 | 31,150.00 | 30,875.00 | 31,100.00 | 362,900 | 0 |
| 10-Jan-2022 | 31,125.00 | 31,225.00 | 30,950.00 | 30,950.00 | 319,000 | 0 |
| 07-Jan-2022 | 30,800.00 | 31,275.00 | 30,800.00 | 31,125.00 | 431,500 | 0 |
| 06-Jan-2022 | 31,350.00 | 31,350.00 | 30,600.00 | 30,900.00 | 547,600 | 0 |
| 05-Jan-2022 | 31,175.00 | 31,750.00 | 31,150.00 | 31,350.00 | 364,400 | 0 |
| 04-Jan-2022 | 30,675.00 | 31,450.00 | 30,675.00 | 31,150.00 | 401,600 | 0 |
| 03-Jan-2022 | 30,600.00 | 30,800.00 | 30,600.00 | 30,675.00 | 218,100 | 0 |
| 30-Dec-2021 | 30,675.00 | 30,700.00 | 30,550.00 | 30,600.00 | 378,200 | 0 |