| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 6,600.00 | 6,650.00 | 6,550.00 | 6,550.00 | 879,200 | 0 |
| 06-Jun-2022 | 6,600.00 | 6,650.00 | 6,575.00 | 6,600.00 | 507,400 | 0 |
| 03-Jun-2022 | 6,600.00 | 6,625.00 | 6,525.00 | 6,600.00 | 983,700 | 0 |
| 02-Jun-2022 | 6,350.00 | 6,550.00 | 6,350.00 | 6,500.00 | 1,327,700 | 0 |
| 31-May-2022 | 6,325.00 | 6,375.00 | 6,275.00 | 6,350.00 | 468,400 | 0 |
| 30-May-2022 | 6,250.00 | 6,325.00 | 6,175.00 | 6,300.00 | 241,500 | 0 |
| 27-May-2022 | 6,250.00 | 6,300.00 | 6,100.00 | 6,225.00 | 298,900 | 0 |
| 25-May-2022 | 6,275.00 | 6,325.00 | 6,150.00 | 6,250.00 | 262,200 | 0 |
| 24-May-2022 | 6,125.00 | 6,275.00 | 6,125.00 | 6,275.00 | 275,400 | 0 |
| 23-May-2022 | 6,375.00 | 6,400.00 | 6,125.00 | 6,125.00 | 614,100 | 0 |
| 20-May-2022 | 6,325.00 | 6,400.00 | 6,300.00 | 6,375.00 | 467,400 | 0 |
| 19-May-2022 | 6,300.00 | 6,400.00 | 6,200.00 | 6,325.00 | 363,200 | 0 |
| 18-May-2022 | 6,375.00 | 6,450.00 | 6,225.00 | 6,300.00 | 521,000 | 0 |
| 17-May-2022 | 6,025.00 | 6,425.00 | 6,025.00 | 6,350.00 | 1,099,900 | 0 |
| 13-May-2022 | 6,000.00 | 6,075.00 | 5,975.00 | 6,025.00 | 133,100 | 0 |
| 12-May-2022 | 6,100.00 | 6,125.00 | 5,950.00 | 6,000.00 | 416,700 | 0 |
| 11-May-2022 | 5,975.00 | 6,000.00 | 5,950.00 | 5,975.00 | 249,500 | 0 |
| 10-May-2022 | 6,050.00 | 6,050.00 | 5,925.00 | 5,975.00 | 568,900 | 0 |
| 09-May-2022 | 6,075.00 | 6,225.00 | 6,025.00 | 6,075.00 | 410,400 | 0 |
| 28-Apr-2022 | 6,075.00 | 6,100.00 | 6,000.00 | 6,075.00 | 360,000 | 0 |
| 27-Apr-2022 | 5,975.00 | 6,100.00 | 5,975.00 | 6,050.00 | 419,100 | 0 |
| 26-Apr-2022 | 6,000.00 | 6,000.00 | 5,950.00 | 5,975.00 | 154,300 | 0 |
| 25-Apr-2022 | 5,975.00 | 6,000.00 | 5,950.00 | 5,975.00 | 117,000 | 0 |
| 22-Apr-2022 | 6,000.00 | 6,000.00 | 5,950.00 | 5,975.00 | 237,500 | 0 |
| 21-Apr-2022 | 6,000.00 | 6,025.00 | 5,950.00 | 5,975.00 | 354,900 | 0 |
| 20-Apr-2022 | 6,075.00 | 6,075.00 | 5,875.00 | 6,000.00 | 297,100 | 0 |
| 19-Apr-2022 | 6,075.00 | 6,100.00 | 6,050.00 | 6,050.00 | 127,800 | 0 |
| 18-Apr-2022 | 6,050.00 | 6,100.00 | 6,025.00 | 6,075.00 | 243,800 | 0 |
| 14-Apr-2022 | 6,000.00 | 6,100.00 | 5,975.00 | 6,050.00 | 231,200 | 0 |
| 13-Apr-2022 | 5,950.00 | 6,125.00 | 5,925.00 | 5,975.00 | 301,700 | 0 |
| 12-Apr-2022 | 6,050.00 | 6,100.00 | 5,850.00 | 5,900.00 | 528,700 | 0 |
| 11-Apr-2022 | 6,100.00 | 6,200.00 | 6,025.00 | 6,050.00 | 202,500 | 0 |
| 08-Apr-2022 | 6,200.00 | 6,225.00 | 6,075.00 | 6,100.00 | 205,700 | 0 |
| 07-Apr-2022 | 5,900.00 | 6,225.00 | 5,800.00 | 6,200.00 | 398,300 | 0 |
| 06-Apr-2022 | 6,175.00 | 6,200.00 | 5,875.00 | 5,900.00 | 480,300 | 0 |
| 05-Apr-2022 | 6,250.00 | 6,300.00 | 6,150.00 | 6,200.00 | 300,800 | 0 |
| 04-Apr-2022 | 6,300.00 | 6,325.00 | 6,000.00 | 6,275.00 | 456,100 | 0 |
| 01-Apr-2022 | 6,150.00 | 6,500.00 | 6,100.00 | 6,300.00 | 704,700 | 0 |
| 31-Mar-2022 | 5,750.00 | 6,200.00 | 5,675.00 | 6,150.00 | 490,600 | 0 |
| 30-Mar-2022 | 5,525.00 | 5,750.00 | 5,350.00 | 5,750.00 | 483,300 | 0 |
| 29-Mar-2022 | 5,450.00 | 5,550.00 | 5,400.00 | 5,525.00 | 366,300 | 0 |
| 28-Mar-2022 | 5,400.00 | 5,425.00 | 5,350.00 | 5,400.00 | 364,600 | 0 |
| 25-Mar-2022 | 5,300.00 | 5,350.00 | 5,300.00 | 5,350.00 | 204,200 | 0 |
| 24-Mar-2022 | 5,300.00 | 5,300.00 | 5,225.00 | 5,300.00 | 143,900 | 0 |
| 23-Mar-2022 | 5,300.00 | 5,300.00 | 5,225.00 | 5,275.00 | 160,900 | 0 |
| 22-Mar-2022 | 5,250.00 | 5,300.00 | 5,225.00 | 5,250.00 | 344,000 | 0 |
| 21-Mar-2022 | 5,175.00 | 5,225.00 | 5,125.00 | 5,200.00 | 87,700 | 0 |
| 18-Mar-2022 | 5,100.00 | 5,200.00 | 5,100.00 | 5,175.00 | 191,900 | 0 |
| 17-Mar-2022 | 5,100.00 | 5,100.00 | 5,050.00 | 5,050.00 | 46,700 | 0 |
| 16-Mar-2022 | 5,050.00 | 5,125.00 | 5,050.00 | 5,050.00 | 88,700 | 0 |
| 15-Mar-2022 | 5,100.00 | 5,100.00 | 5,025.00 | 5,050.00 | 75,500 | 0 |
| 14-Mar-2022 | 5,100.00 | 5,100.00 | 5,050.00 | 5,100.00 | 99,000 | 0 |
| 11-Mar-2022 | 5,075.00 | 5,125.00 | 5,050.00 | 5,100.00 | 246,500 | 0 |
| 10-Mar-2022 | 5,050.00 | 5,075.00 | 5,025.00 | 5,075.00 | 90,200 | 0 |
| 09-Mar-2022 | 5,025.00 | 5,075.00 | 5,025.00 | 5,025.00 | 94,400 | 0 |
| 08-Mar-2022 | 5,100.00 | 5,125.00 | 5,000.00 | 5,025.00 | 227,700 | 0 |
| 07-Mar-2022 | 5,100.00 | 5,125.00 | 5,075.00 | 5,075.00 | 170,000 | 0 |
| 04-Mar-2022 | 5,100.00 | 5,175.00 | 5,075.00 | 5,075.00 | 440,900 | 0 |
| 02-Mar-2022 | 5,050.00 | 5,100.00 | 5,025.00 | 5,075.00 | 102,000 | 0 |
| 01-Mar-2022 | 5,000.00 | 5,100.00 | 4,990.00 | 5,025.00 | 156,000 | 0 |
| 25-Feb-2022 | 4,980.00 | 5,050.00 | 4,970.00 | 4,990.00 | 441,300 | 0 |
| 24-Feb-2022 | 5,075.00 | 5,075.00 | 4,920.00 | 4,980.00 | 687,300 | 0 |
| 23-Feb-2022 | 5,150.00 | 5,150.00 | 5,000.00 | 5,075.00 | 401,100 | 0 |
| 22-Feb-2022 | 5,150.00 | 5,200.00 | 5,100.00 | 5,150.00 | 279,300 | 0 |
| 21-Feb-2022 | 5,150.00 | 5,225.00 | 5,150.00 | 5,150.00 | 283,100 | 0 |
| 18-Feb-2022 | 5,100.00 | 5,200.00 | 5,100.00 | 5,150.00 | 291,200 | 0 |
| 17-Feb-2022 | 5,050.00 | 5,125.00 | 5,050.00 | 5,100.00 | 154,100 | 0 |
| 16-Feb-2022 | 5,025.00 | 5,100.00 | 5,000.00 | 5,050.00 | 177,700 | 0 |
| 15-Feb-2022 | 5,050.00 | 5,050.00 | 4,990.00 | 5,025.00 | 217,900 | 0 |
| 14-Feb-2022 | 4,820.00 | 5,250.00 | 4,820.00 | 5,050.00 | 837,900 | 0 |
| 11-Feb-2022 | 4,790.00 | 4,820.00 | 4,790.00 | 4,820.00 | 178,800 | 0 |
| 10-Feb-2022 | 4,780.00 | 4,810.00 | 4,780.00 | 4,790.00 | 34,600 | 0 |
| 09-Feb-2022 | 4,780.00 | 4,810.00 | 4,770.00 | 4,780.00 | 165,400 | 0 |
| 08-Feb-2022 | 4,810.00 | 4,810.00 | 4,770.00 | 4,770.00 | 156,900 | 0 |
| 07-Feb-2022 | 4,770.00 | 4,800.00 | 4,760.00 | 4,780.00 | 115,900 | 0 |
| 04-Feb-2022 | 4,770.00 | 4,770.00 | 4,740.00 | 4,770.00 | 166,500 | 0 |
| 03-Feb-2022 | 4,780.00 | 4,790.00 | 4,770.00 | 4,780.00 | 126,200 | 0 |
| 02-Feb-2022 | 4,770.00 | 4,790.00 | 4,740.00 | 4,780.00 | 293,000 | 0 |
| 31-Jan-2022 | 4,770.00 | 4,780.00 | 4,760.00 | 4,770.00 | 169,600 | 0 |
| 28-Jan-2022 | 4,750.00 | 4,800.00 | 4,730.00 | 4,770.00 | 66,000 | 0 |
| 27-Jan-2022 | 4,770.00 | 4,790.00 | 4,750.00 | 4,750.00 | 82,800 | 0 |
| 26-Jan-2022 | 4,820.00 | 4,830.00 | 4,740.00 | 4,760.00 | 98,700 | 0 |
| 25-Jan-2022 | 4,730.00 | 4,800.00 | 4,730.00 | 4,730.00 | 116,600 | 0 |
| 24-Jan-2022 | 4,790.00 | 4,830.00 | 4,700.00 | 4,730.00 | 157,700 | 0 |
| 21-Jan-2022 | 4,690.00 | 4,700.00 | 4,670.00 | 4,690.00 | 69,800 | 0 |
| 20-Jan-2022 | 4,690.00 | 4,690.00 | 4,650.00 | 4,690.00 | 147,000 | 0 |
| 19-Jan-2022 | 4,820.00 | 4,820.00 | 4,620.00 | 4,690.00 | 200,800 | 0 |
| 18-Jan-2022 | 4,800.00 | 4,800.00 | 4,720.00 | 4,790.00 | 147,400 | 0 |
| 17-Jan-2022 | 4,810.00 | 4,850.00 | 4,780.00 | 4,800.00 | 147,400 | 0 |
| 14-Jan-2022 | 4,820.00 | 4,820.00 | 4,780.00 | 4,790.00 | 96,200 | 0 |
| 13-Jan-2022 | 4,820.00 | 4,850.00 | 4,770.00 | 4,820.00 | 111,200 | 0 |
| 12-Jan-2022 | 4,830.00 | 4,870.00 | 4,800.00 | 4,810.00 | 138,400 | 0 |
| 11-Jan-2022 | 4,820.00 | 4,860.00 | 4,760.00 | 4,820.00 | 258,300 | 0 |
| 10-Jan-2022 | 4,650.00 | 4,820.00 | 4,650.00 | 4,760.00 | 224,500 | 0 |
| 07-Jan-2022 | 4,600.00 | 4,670.00 | 4,560.00 | 4,650.00 | 115,700 | 0 |
| 06-Jan-2022 | 4,550.00 | 4,630.00 | 4,550.00 | 4,600.00 | 177,500 | 0 |
| 05-Jan-2022 | 4,560.00 | 4,600.00 | 4,540.00 | 4,550.00 | 165,500 | 0 |
| 04-Jan-2022 | 4,580.00 | 4,590.00 | 4,520.00 | 4,540.00 | 189,200 | 0 |
| 03-Jan-2022 | 4,600.00 | 4,610.00 | 4,540.00 | 4,550.00 | 194,700 | 0 |
| 30-Dec-2021 | 4,620.00 | 4,620.00 | 4,590.00 | 4,600.00 | 82,000 | 0 |