| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 4,680.00 | 4,680.00 | 4,570.00 | 4,620.00 | 87,200 | 0 |
| 28-Dec-2021 | 4,590.00 | 4,650.00 | 4,550.00 | 4,620.00 | 299,700 | 0 |
| 27-Dec-2021 | 4,560.00 | 4,590.00 | 4,540.00 | 4,570.00 | 118,300 | 0 |
| 24-Dec-2021 | 4,520.00 | 4,570.00 | 4,520.00 | 4,540.00 | 85,100 | 0 |
| 23-Dec-2021 | 4,580.00 | 4,580.00 | 4,520.00 | 4,520.00 | 121,500 | 0 |
| 22-Dec-2021 | 4,560.00 | 4,560.00 | 4,530.00 | 4,550.00 | 144,200 | 0 |
| 21-Dec-2021 | 4,620.00 | 4,620.00 | 4,550.00 | 4,560.00 | 265,900 | 0 |
| 20-Dec-2021 | 4,760.00 | 4,760.00 | 4,600.00 | 4,620.00 | 477,900 | 0 |
| 17-Dec-2021 | 4,770.00 | 4,800.00 | 4,750.00 | 4,760.00 | 106,800 | 0 |
| 16-Dec-2021 | 4,800.00 | 4,830.00 | 4,720.00 | 4,770.00 | 230,400 | 0 |
| 15-Dec-2021 | 4,720.00 | 4,800.00 | 4,690.00 | 4,790.00 | 204,500 | 0 |
| 14-Dec-2021 | 4,770.00 | 4,780.00 | 4,710.00 | 4,710.00 | 233,100 | 0 |
| 13-Dec-2021 | 4,820.00 | 4,840.00 | 4,740.00 | 4,760.00 | 219,500 | 0 |
| 10-Dec-2021 | 4,790.00 | 4,840.00 | 4,790.00 | 4,800.00 | 208,300 | 0 |
| 09-Dec-2021 | 4,760.00 | 4,790.00 | 4,740.00 | 4,790.00 | 67,100 | 0 |
| 08-Dec-2021 | 4,740.00 | 4,790.00 | 4,710.00 | 4,760.00 | 106,000 | 0 |
| 07-Dec-2021 | 4,720.00 | 4,800.00 | 4,720.00 | 4,740.00 | 160,000 | 0 |
| 06-Dec-2021 | 4,710.00 | 4,800.00 | 4,680.00 | 4,750.00 | 180,300 | 0 |
| 03-Dec-2021 | 4,570.00 | 4,800.00 | 4,570.00 | 4,700.00 | 243,000 | 0 |
| 02-Dec-2021 | 4,600.00 | 4,600.00 | 4,560.00 | 4,570.00 | 209,600 | 0 |
| 01-Dec-2021 | 4,600.00 | 4,620.00 | 4,580.00 | 4,600.00 | 91,700 | 0 |
| 30-Nov-2021 | 4,620.00 | 4,630.00 | 4,560.00 | 4,600.00 | 211,600 | 0 |
| 29-Nov-2021 | 4,590.00 | 4,620.00 | 4,490.00 | 4,610.00 | 317,900 | 0 |
| 26-Nov-2021 | 4,630.00 | 4,640.00 | 4,500.00 | 4,600.00 | 456,300 | 0 |
| 25-Nov-2021 | 4,560.00 | 4,630.00 | 4,560.00 | 4,610.00 | 153,800 | 0 |
| 24-Nov-2021 | 4,520.00 | 4,590.00 | 4,500.00 | 4,560.00 | 544,200 | 0 |
| 23-Nov-2021 | 4,600.00 | 4,600.00 | 4,490.00 | 4,520.00 | 106,200 | 0 |
| 22-Nov-2021 | 4,550.00 | 4,600.00 | 4,520.00 | 4,530.00 | 225,100 | 0 |
| 19-Nov-2021 | 4,490.00 | 4,530.00 | 4,450.00 | 4,530.00 | 151,500 | 0 |
| 18-Nov-2021 | 4,450.00 | 4,550.00 | 4,440.00 | 4,490.00 | 278,700 | 0 |
| 17-Nov-2021 | 4,450.00 | 4,480.00 | 4,420.00 | 4,470.00 | 232,800 | 0 |
| 16-Nov-2021 | 4,400.00 | 4,470.00 | 4,390.00 | 4,450.00 | 310,100 | 0 |
| 15-Nov-2021 | 4,390.00 | 4,420.00 | 4,300.00 | 4,390.00 | 381,100 | 0 |
| 12-Nov-2021 | 4,490.00 | 4,520.00 | 4,350.00 | 4,380.00 | 448,200 | 0 |
| 11-Nov-2021 | 4,550.00 | 4,550.00 | 4,410.00 | 4,450.00 | 347,400 | 0 |
| 10-Nov-2021 | 4,530.00 | 4,530.00 | 4,460.00 | 4,510.00 | 157,600 | 0 |
| 09-Nov-2021 | 4,420.00 | 4,550.00 | 4,420.00 | 4,530.00 | 442,100 | 0 |
| 08-Nov-2021 | 4,430.00 | 4,440.00 | 4,380.00 | 4,420.00 | 288,600 | 0 |
| 05-Nov-2021 | 4,430.00 | 4,430.00 | 4,330.00 | 4,380.00 | 151,300 | 0 |
| 04-Nov-2021 | 4,430.00 | 4,480.00 | 4,310.00 | 4,430.00 | 580,700 | 0 |
| 03-Nov-2021 | 4,110.00 | 4,450.00 | 4,110.00 | 4,430.00 | 1,770,300 | 0 |
| 02-Nov-2021 | 4,200.00 | 4,200.00 | 4,100.00 | 4,120.00 | 155,100 | 0 |
| 01-Nov-2021 | 4,050.00 | 4,200.00 | 4,040.00 | 4,120.00 | 571,100 | 0 |
| 29-Oct-2021 | 4,000.00 | 4,060.00 | 4,000.00 | 4,050.00 | 230,800 | 0 |
| 28-Oct-2021 | 4,140.00 | 4,140.00 | 4,030.00 | 4,050.00 | 306,700 | 0 |
| 27-Oct-2021 | 4,160.00 | 4,160.00 | 4,100.00 | 4,120.00 | 160,100 | 0 |
| 26-Oct-2021 | 4,120.00 | 4,150.00 | 4,100.00 | 4,150.00 | 197,300 | 0 |
| 25-Oct-2021 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 227,500 | 0 |
| 22-Oct-2021 | 4,070.00 | 4,150.00 | 4,000.00 | 4,120.00 | 373,900 | 0 |
| 21-Oct-2021 | 4,200.00 | 4,210.00 | 4,000.00 | 4,060.00 | 838,400 | 0 |
| 19-Oct-2021 | 4,160.00 | 4,290.00 | 4,160.00 | 4,200.00 | 382,600 | 0 |
| 18-Oct-2021 | 4,090.00 | 4,160.00 | 4,080.00 | 4,160.00 | 384,500 | 0 |
| 15-Oct-2021 | 3,960.00 | 4,080.00 | 3,960.00 | 4,080.00 | 596,900 | 0 |