| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 30,800.00 | 30,825.00 | 30,650.00 | 30,650.00 | 131,500 | 0 |
| 28-Dec-2021 | 30,675.00 | 30,850.00 | 30,650.00 | 30,650.00 | 406,900 | 0 |
| 27-Dec-2021 | 30,525.00 | 30,800.00 | 30,475.00 | 30,675.00 | 390,700 | 0 |
| 24-Dec-2021 | 30,625.00 | 30,625.00 | 30,500.00 | 30,525.00 | 294,700 | 0 |
| 23-Dec-2021 | 30,825.00 | 30,900.00 | 30,500.00 | 30,600.00 | 458,200 | 0 |
| 22-Dec-2021 | 31,075.00 | 31,200.00 | 30,850.00 | 30,850.00 | 460,800 | 0 |
| 21-Dec-2021 | 31,100.00 | 31,150.00 | 31,025.00 | 31,075.00 | 229,400 | 0 |
| 20-Dec-2021 | 31,000.00 | 31,175.00 | 31,000.00 | 31,100.00 | 282,900 | 0 |
| 17-Dec-2021 | 31,175.00 | 31,175.00 | 30,875.00 | 31,000.00 | 1,082,400 | 0 |
| 16-Dec-2021 | 31,575.00 | 31,575.00 | 31,125.00 | 31,125.00 | 665,100 | 0 |
| 15-Dec-2021 | 31,400.00 | 31,675.00 | 31,100.00 | 31,575.00 | 468,300 | 0 |
| 14-Dec-2021 | 32,000.00 | 32,000.00 | 31,050.00 | 31,400.00 | 1,580,200 | 0 |
| 13-Dec-2021 | 32,050.00 | 32,275.00 | 32,050.00 | 32,250.00 | 498,300 | 0 |
| 10-Dec-2021 | 32,050.00 | 32,075.00 | 31,775.00 | 32,050.00 | 470,400 | 0 |
| 09-Dec-2021 | 31,800.00 | 32,150.00 | 31,775.00 | 32,075.00 | 316,600 | 0 |
| 08-Dec-2021 | 32,000.00 | 32,200.00 | 31,500.00 | 31,500.00 | 373,500 | 0 |
| 07-Dec-2021 | 32,200.00 | 32,200.00 | 31,900.00 | 31,900.00 | 289,500 | 0 |
| 06-Dec-2021 | 31,950.00 | 32,225.00 | 31,825.00 | 32,125.00 | 464,400 | 0 |
| 03-Dec-2021 | 32,300.00 | 32,300.00 | 31,825.00 | 31,950.00 | 327,600 | 0 |
| 02-Dec-2021 | 31,675.00 | 32,450.00 | 31,525.00 | 32,375.00 | 489,800 | 0 |
| 01-Dec-2021 | 31,700.00 | 31,925.00 | 31,500.00 | 31,525.00 | 919,800 | 0 |
| 30-Nov-2021 | 32,825.00 | 32,825.00 | 31,400.00 | 31,400.00 | 2,545,400 | 0 |
| 29-Nov-2021 | 33,175.00 | 33,175.00 | 32,775.00 | 32,775.00 | 561,600 | 0 |
| 26-Nov-2021 | 33,450.00 | 33,450.00 | 32,800.00 | 33,175.00 | 922,900 | 0 |
| 25-Nov-2021 | 33,850.00 | 33,900.00 | 33,450.00 | 33,450.00 | 358,800 | 0 |
| 24-Nov-2021 | 33,500.00 | 33,800.00 | 33,500.00 | 33,750.00 | 244,800 | 0 |
| 23-Nov-2021 | 33,375.00 | 34,100.00 | 33,325.00 | 33,475.00 | 662,200 | 0 |
| 22-Nov-2021 | 33,325.00 | 33,450.00 | 33,225.00 | 33,375.00 | 274,700 | 0 |
| 19-Nov-2021 | 33,400.00 | 33,625.00 | 33,150.00 | 33,275.00 | 610,200 | 0 |
| 18-Nov-2021 | 33,800.00 | 33,800.00 | 33,200.00 | 33,400.00 | 488,100 | 0 |
| 17-Nov-2021 | 34,300.00 | 34,300.00 | 33,500.00 | 33,650.00 | 710,800 | 0 |
| 16-Nov-2021 | 33,750.00 | 34,350.00 | 33,525.00 | 34,300.00 | 1,295,100 | 0 |
| 15-Nov-2021 | 33,650.00 | 33,750.00 | 33,325.00 | 33,400.00 | 318,600 | 0 |
| 12-Nov-2021 | 33,350.00 | 33,800.00 | 33,350.00 | 33,650.00 | 679,900 | 0 |
| 11-Nov-2021 | 32,825.00 | 33,800.00 | 32,825.00 | 33,325.00 | 1,791,500 | 0 |
| 10-Nov-2021 | 32,850.00 | 32,950.00 | 32,750.00 | 32,825.00 | 1,413,500 | 0 |
| 09-Nov-2021 | 33,050.00 | 33,125.00 | 32,850.00 | 32,850.00 | 425,700 | 0 |
| 08-Nov-2021 | 33,025.00 | 33,050.00 | 32,850.00 | 33,050.00 | 433,100 | 0 |
| 05-Nov-2021 | 33,050.00 | 33,300.00 | 32,775.00 | 33,025.00 | 495,500 | 0 |
| 04-Nov-2021 | 32,925.00 | 33,175.00 | 32,925.00 | 33,050.00 | 450,500 | 0 |
| 03-Nov-2021 | 33,350.00 | 33,525.00 | 32,725.00 | 32,950.00 | 1,474,100 | 0 |
| 02-Nov-2021 | 33,750.00 | 34,050.00 | 33,525.00 | 33,575.00 | 386,000 | 0 |
| 01-Nov-2021 | 33,525.00 | 34,175.00 | 33,525.00 | 33,725.00 | 395,100 | 0 |
| 29-Oct-2021 | 33,525.00 | 34,000.00 | 33,500.00 | 33,500.00 | 1,056,400 | 0 |
| 28-Oct-2021 | 34,400.00 | 34,400.00 | 33,500.00 | 33,525.00 | 597,200 | 0 |
| 27-Oct-2021 | 34,500.00 | 34,500.00 | 33,575.00 | 34,500.00 | 696,700 | 0 |
| 26-Oct-2021 | 34,025.00 | 34,225.00 | 34,025.00 | 34,150.00 | 664,200 | 0 |
| 25-Oct-2021 | 34,925.00 | 35,000.00 | 33,700.00 | 33,850.00 | 1,351,600 | 0 |
| 22-Oct-2021 | 35,200.00 | 35,200.00 | 34,475.00 | 34,875.00 | 806,700 | 0 |
| 21-Oct-2021 | 35,100.00 | 35,350.00 | 34,800.00 | 35,200.00 | 1,086,100 | 0 |
| 19-Oct-2021 | 35,250.00 | 35,450.00 | 34,825.00 | 35,000.00 | 785,500 | 0 |
| 18-Oct-2021 | 34,500.00 | 35,425.00 | 34,500.00 | 35,150.00 | 1,481,400 | 0 |
| 15-Oct-2021 | 34,650.00 | 34,800.00 | 34,125.00 | 34,400.00 | 891,500 | 0 |