| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 8,675.00 | 8,700.00 | 8,575.00 | 8,575.00 | 5,391,500 | 0 |
| 06-Jun-2022 | 8,575.00 | 8,675.00 | 8,550.00 | 8,650.00 | 4,912,400 | 0 |
| 03-Jun-2022 | 8,550.00 | 8,650.00 | 8,525.00 | 8,575.00 | 4,816,900 | 0 |
| 02-Jun-2022 | 8,750.00 | 8,800.00 | 8,450.00 | 8,550.00 | 8,258,900 | 0 |
| 31-May-2022 | 8,550.00 | 8,575.00 | 8,450.00 | 8,575.00 | 8,505,500 | 0 |
| 30-May-2022 | 8,625.00 | 8,650.00 | 8,500.00 | 8,550.00 | 5,869,400 | 0 |
| 27-May-2022 | 8,300.00 | 8,650.00 | 8,275.00 | 8,625.00 | 14,411,000 | 0 |
| 25-May-2022 | 8,150.00 | 8,250.00 | 8,150.00 | 8,250.00 | 6,948,800 | 0 |
| 24-May-2022 | 8,050.00 | 8,175.00 | 7,975.00 | 8,150.00 | 6,395,400 | 0 |
| 23-May-2022 | 8,075.00 | 8,100.00 | 7,925.00 | 7,975.00 | 5,300,800 | 0 |
| 20-May-2022 | 8,000.00 | 8,100.00 | 8,000.00 | 8,050.00 | 5,593,000 | 0 |
| 19-May-2022 | 8,000.00 | 8,225.00 | 7,875.00 | 7,975.00 | 10,620,900 | 0 |
| 18-May-2022 | 7,875.00 | 8,250.00 | 7,825.00 | 8,100.00 | 13,474,300 | 0 |
| 17-May-2022 | 7,950.00 | 7,950.00 | 7,750.00 | 7,825.00 | 11,289,000 | 0 |
| 13-May-2022 | 8,000.00 | 8,275.00 | 7,875.00 | 8,175.00 | 11,232,900 | 0 |
| 12-May-2022 | 8,300.00 | 8,325.00 | 7,950.00 | 8,025.00 | 16,279,900 | 0 |
| 11-May-2022 | 7,950.00 | 8,350.00 | 7,775.00 | 8,300.00 | 21,331,500 | 0 |
| 10-May-2022 | 7,300.00 | 8,000.00 | 7,200.00 | 7,975.00 | 24,691,800 | 0 |
| 09-May-2022 | 7,550.00 | 7,575.00 | 7,400.00 | 7,400.00 | 9,648,400 | 0 |
| 28-Apr-2022 | 7,600.00 | 7,650.00 | 7,525.00 | 7,625.00 | 7,891,500 | 0 |
| 27-Apr-2022 | 7,575.00 | 7,600.00 | 7,450.00 | 7,600.00 | 7,890,200 | 0 |
| 26-Apr-2022 | 7,450.00 | 7,600.00 | 7,350.00 | 7,575.00 | 11,541,600 | 0 |
| 25-Apr-2022 | 7,300.00 | 7,450.00 | 7,275.00 | 7,425.00 | 7,140,000 | 0 |
| 22-Apr-2022 | 7,425.00 | 7,450.00 | 7,250.00 | 7,300.00 | 6,678,100 | 0 |
| 21-Apr-2022 | 7,325.00 | 7,475.00 | 7,325.00 | 7,425.00 | 8,557,700 | 0 |
| 20-Apr-2022 | 7,200.00 | 7,400.00 | 7,200.00 | 7,325.00 | 7,752,700 | 0 |
| 19-Apr-2022 | 7,125.00 | 7,250.00 | 7,100.00 | 7,175.00 | 8,334,300 | 0 |
| 18-Apr-2022 | 7,175.00 | 7,225.00 | 7,050.00 | 7,100.00 | 7,820,300 | 0 |
| 14-Apr-2022 | 7,300.00 | 7,325.00 | 7,150.00 | 7,175.00 | 10,581,800 | 0 |
| 13-Apr-2022 | 7,400.00 | 7,425.00 | 7,300.00 | 7,325.00 | 8,990,800 | 0 |
| 12-Apr-2022 | 7,500.00 | 7,500.00 | 7,325.00 | 7,400.00 | 4,546,800 | 0 |
| 11-Apr-2022 | 7,450.00 | 7,525.00 | 7,375.00 | 7,525.00 | 4,994,400 | 0 |
| 08-Apr-2022 | 7,575.00 | 7,600.00 | 7,425.00 | 7,450.00 | 4,565,300 | 0 |
| 07-Apr-2022 | 7,400.00 | 7,600.00 | 7,375.00 | 7,575.00 | 11,142,300 | 0 |
| 06-Apr-2022 | 7,575.00 | 7,600.00 | 7,325.00 | 7,400.00 | 14,545,900 | 0 |
| 05-Apr-2022 | 7,550.00 | 7,600.00 | 7,500.00 | 7,575.00 | 6,290,300 | 0 |
| 04-Apr-2022 | 7,550.00 | 7,650.00 | 7,550.00 | 7,550.00 | 9,542,200 | 0 |
| 01-Apr-2022 | 7,350.00 | 7,550.00 | 7,350.00 | 7,525.00 | 14,229,300 | 0 |
| 31-Mar-2022 | 7,400.00 | 7,450.00 | 7,300.00 | 7,350.00 | 6,875,300 | 0 |
| 30-Mar-2022 | 7,350.00 | 7,475.00 | 7,325.00 | 7,375.00 | 9,768,800 | 0 |
| 29-Mar-2022 | 7,300.00 | 7,400.00 | 7,250.00 | 7,300.00 | 9,243,600 | 0 |
| 28-Mar-2022 | 7,250.00 | 7,400.00 | 7,200.00 | 7,275.00 | 13,828,500 | 0 |
| 25-Mar-2022 | 7,550.00 | 7,550.00 | 7,200.00 | 7,250.00 | 28,613,700 | 0 |
| 24-Mar-2022 | 7,525.00 | 7,550.00 | 7,500.00 | 7,550.00 | 3,315,100 | 0 |
| 23-Mar-2022 | 7,475.00 | 7,550.00 | 7,475.00 | 7,500.00 | 3,310,700 | 0 |
| 22-Mar-2022 | 7,475.00 | 7,600.00 | 7,475.00 | 7,475.00 | 4,588,300 | 0 |
| 21-Mar-2022 | 7,600.00 | 7,600.00 | 7,450.00 | 7,450.00 | 4,030,800 | 0 |
| 18-Mar-2022 | 7,600.00 | 7,600.00 | 7,450.00 | 7,575.00 | 8,157,900 | 0 |
| 17-Mar-2022 | 7,650.00 | 7,700.00 | 7,475.00 | 7,575.00 | 6,832,200 | 0 |
| 16-Mar-2022 | 7,425.00 | 7,650.00 | 7,425.00 | 7,625.00 | 7,742,600 | 0 |
| 15-Mar-2022 | 7,525.00 | 7,600.00 | 7,375.00 | 7,425.00 | 15,064,300 | 0 |
| 14-Mar-2022 | 7,575.00 | 7,600.00 | 7,500.00 | 7,525.00 | 6,353,200 | 0 |
| 11-Mar-2022 | 7,750.00 | 7,775.00 | 7,550.00 | 7,550.00 | 8,055,000 | 0 |
| 10-Mar-2022 | 7,775.00 | 7,800.00 | 7,650.00 | 7,750.00 | 8,712,200 | 0 |
| 09-Mar-2022 | 7,650.00 | 7,750.00 | 7,550.00 | 7,625.00 | 11,438,800 | 0 |
| 08-Mar-2022 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 21,825,800 | 0 |
| 07-Mar-2022 | 7,800.00 | 7,800.00 | 7,375.00 | 7,400.00 | 25,237,400 | 0 |
| 04-Mar-2022 | 7,900.00 | 7,950.00 | 7,750.00 | 7,825.00 | 24,282,500 | 0 |
| 02-Mar-2022 | 8,100.00 | 8,225.00 | 7,900.00 | 7,925.00 | 28,428,600 | 0 |
| 01-Mar-2022 | 8,500.00 | 8,525.00 | 8,150.00 | 8,250.00 | 21,470,900 | 0 |
| 25-Feb-2022 | 8,525.00 | 8,650.00 | 8,475.00 | 8,500.00 | 10,382,300 | 0 |
| 24-Feb-2022 | 8,675.00 | 8,700.00 | 8,450.00 | 8,525.00 | 10,974,000 | 0 |
| 23-Feb-2022 | 8,525.00 | 8,725.00 | 8,475.00 | 8,700.00 | 7,812,000 | 0 |
| 22-Feb-2022 | 8,525.00 | 8,525.00 | 8,400.00 | 8,525.00 | 7,311,200 | 0 |
| 21-Feb-2022 | 8,525.00 | 8,575.00 | 8,500.00 | 8,500.00 | 7,714,500 | 0 |
| 18-Feb-2022 | 8,525.00 | 8,650.00 | 8,525.00 | 8,525.00 | 9,210,400 | 0 |
| 17-Feb-2022 | 8,525.00 | 8,575.00 | 8,500.00 | 8,525.00 | 5,767,000 | 0 |
| 16-Feb-2022 | 8,550.00 | 8,600.00 | 8,475.00 | 8,500.00 | 7,178,700 | 0 |
| 15-Feb-2022 | 8,550.00 | 8,625.00 | 8,350.00 | 8,550.00 | 11,049,400 | 0 |
| 14-Feb-2022 | 8,575.00 | 8,650.00 | 8,525.00 | 8,550.00 | 3,905,100 | 0 |
| 11-Feb-2022 | 8,625.00 | 8,675.00 | 8,550.00 | 8,650.00 | 6,545,700 | 0 |
| 10-Feb-2022 | 8,675.00 | 8,725.00 | 8,625.00 | 8,625.00 | 5,007,100 | 0 |
| 09-Feb-2022 | 8,625.00 | 8,725.00 | 8,625.00 | 8,675.00 | 6,006,500 | 0 |
| 08-Feb-2022 | 8,650.00 | 8,750.00 | 8,600.00 | 8,625.00 | 4,900,000 | 0 |
| 07-Feb-2022 | 8,625.00 | 8,750.00 | 8,600.00 | 8,650.00 | 5,159,100 | 0 |
| 04-Feb-2022 | 8,525.00 | 8,700.00 | 8,475.00 | 8,625.00 | 4,939,500 | 0 |
| 03-Feb-2022 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 4,600,200 | 0 |
| 02-Feb-2022 | 8,725.00 | 8,725.00 | 8,600.00 | 8,675.00 | 2,102,100 | 0 |
| 31-Jan-2022 | 8,675.00 | 8,750.00 | 8,575.00 | 8,725.00 | 11,996,000 | 0 |
| 28-Jan-2022 | 8,700.00 | 8,800.00 | 8,575.00 | 8,675.00 | 3,084,800 | 0 |
| 27-Jan-2022 | 8,750.00 | 8,800.00 | 8,650.00 | 8,700.00 | 1,600,000 | 0 |
| 26-Jan-2022 | 8,775.00 | 8,825.00 | 8,725.00 | 8,750.00 | 3,207,700 | 0 |
| 25-Jan-2022 | 8,600.00 | 8,775.00 | 8,600.00 | 8,750.00 | 5,194,200 | 0 |
| 24-Jan-2022 | 8,675.00 | 8,725.00 | 8,575.00 | 8,600.00 | 2,233,500 | 0 |
| 21-Jan-2022 | 8,550.00 | 8,725.00 | 8,550.00 | 8,675.00 | 8,287,900 | 0 |
| 20-Jan-2022 | 8,725.00 | 8,750.00 | 8,525.00 | 8,525.00 | 9,525,700 | 0 |
| 19-Jan-2022 | 8,775.00 | 8,775.00 | 8,650.00 | 8,750.00 | 2,877,200 | 0 |
| 18-Jan-2022 | 8,775.00 | 8,775.00 | 8,700.00 | 8,775.00 | 3,038,300 | 0 |
| 17-Jan-2022 | 8,750.00 | 8,800.00 | 8,725.00 | 8,775.00 | 3,363,800 | 0 |
| 14-Jan-2022 | 8,775.00 | 8,825.00 | 8,725.00 | 8,750.00 | 1,865,900 | 0 |
| 13-Jan-2022 | 8,725.00 | 8,825.00 | 8,700.00 | 8,775.00 | 2,367,700 | 0 |
| 12-Jan-2022 | 8,725.00 | 8,825.00 | 8,700.00 | 8,750.00 | 2,584,900 | 0 |
| 11-Jan-2022 | 8,850.00 | 8,850.00 | 8,650.00 | 8,700.00 | 3,692,600 | 0 |
| 10-Jan-2022 | 8,900.00 | 8,975.00 | 8,825.00 | 8,850.00 | 3,461,300 | 0 |
| 07-Jan-2022 | 8,800.00 | 8,950.00 | 8,775.00 | 8,875.00 | 6,266,500 | 0 |
| 06-Jan-2022 | 8,825.00 | 8,850.00 | 8,725.00 | 8,850.00 | 1,984,800 | 0 |
| 05-Jan-2022 | 8,750.00 | 8,825.00 | 8,675.00 | 8,825.00 | 3,133,400 | 0 |
| 04-Jan-2022 | 8,650.00 | 8,850.00 | 8,625.00 | 8,775.00 | 4,450,000 | 0 |
| 03-Jan-2022 | 8,675.00 | 8,725.00 | 8,600.00 | 8,625.00 | 2,449,700 | 0 |
| 30-Dec-2021 | 8,675.00 | 8,725.00 | 8,600.00 | 8,700.00 | 4,302,200 | 0 |