| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 8,700.00 | 8,725.00 | 8,650.00 | 8,675.00 | 2,009,000 | 0 |
| 28-Dec-2021 | 8,650.00 | 8,750.00 | 8,650.00 | 8,700.00 | 3,719,600 | 0 |
| 27-Dec-2021 | 8,725.00 | 8,725.00 | 8,625.00 | 8,650.00 | 1,290,200 | 0 |
| 24-Dec-2021 | 8,775.00 | 8,800.00 | 8,650.00 | 8,725.00 | 2,906,000 | 0 |
| 23-Dec-2021 | 8,700.00 | 8,775.00 | 8,650.00 | 8,775.00 | 2,797,800 | 0 |
| 22-Dec-2021 | 8,750.00 | 8,775.00 | 8,500.00 | 8,675.00 | 6,189,900 | 0 |
| 21-Dec-2021 | 8,775.00 | 8,825.00 | 8,700.00 | 8,750.00 | 2,317,600 | 0 |
| 20-Dec-2021 | 8,800.00 | 8,825.00 | 8,700.00 | 8,825.00 | 2,285,700 | 0 |
| 17-Dec-2021 | 8,725.00 | 8,800.00 | 8,700.00 | 8,800.00 | 5,451,900 | 0 |
| 16-Dec-2021 | 8,825.00 | 8,825.00 | 8,675.00 | 8,750.00 | 3,678,900 | 0 |
| 15-Dec-2021 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 2,295,800 | 0 |
| 14-Dec-2021 | 8,750.00 | 8,775.00 | 8,700.00 | 8,700.00 | 4,739,900 | 0 |
| 13-Dec-2021 | 8,950.00 | 8,950.00 | 8,750.00 | 8,750.00 | 2,949,100 | 0 |
| 10-Dec-2021 | 8,950.00 | 8,975.00 | 8,725.00 | 8,850.00 | 4,209,200 | 0 |
| 09-Dec-2021 | 8,875.00 | 8,950.00 | 8,800.00 | 8,950.00 | 2,668,700 | 0 |
| 08-Dec-2021 | 8,750.00 | 8,900.00 | 8,750.00 | 8,775.00 | 2,751,100 | 0 |
| 07-Dec-2021 | 8,800.00 | 8,800.00 | 8,700.00 | 8,750.00 | 4,921,400 | 0 |
| 06-Dec-2021 | 8,725.00 | 8,850.00 | 8,700.00 | 8,750.00 | 4,168,800 | 0 |
| 03-Dec-2021 | 8,825.00 | 8,850.00 | 8,675.00 | 8,700.00 | 5,921,800 | 0 |
| 02-Dec-2021 | 8,900.00 | 8,975.00 | 8,800.00 | 8,850.00 | 2,949,200 | 0 |
| 01-Dec-2021 | 8,725.00 | 8,950.00 | 8,700.00 | 8,925.00 | 15,597,800 | 0 |
| 30-Nov-2021 | 9,025.00 | 9,050.00 | 8,450.00 | 8,450.00 | 12,610,000 | 0 |
| 29-Nov-2021 | 8,875.00 | 8,900.00 | 8,800.00 | 8,875.00 | 7,196,000 | 0 |
| 26-Nov-2021 | 8,950.00 | 8,975.00 | 8,850.00 | 8,875.00 | 5,372,700 | 0 |
| 25-Nov-2021 | 9,000.00 | 9,025.00 | 8,950.00 | 8,950.00 | 1,599,300 | 0 |
| 24-Nov-2021 | 8,975.00 | 9,000.00 | 8,950.00 | 9,000.00 | 1,648,300 | 0 |
| 23-Nov-2021 | 9,050.00 | 9,050.00 | 8,900.00 | 8,950.00 | 5,458,400 | 0 |
| 22-Nov-2021 | 9,025.00 | 9,100.00 | 9,000.00 | 9,075.00 | 3,401,900 | 0 |
| 19-Nov-2021 | 9,150.00 | 9,200.00 | 9,000.00 | 9,025.00 | 4,570,900 | 0 |
| 18-Nov-2021 | 8,875.00 | 9,175.00 | 8,875.00 | 9,075.00 | 9,739,300 | 0 |
| 17-Nov-2021 | 8,825.00 | 8,875.00 | 8,825.00 | 8,850.00 | 6,965,500 | 0 |
| 16-Nov-2021 | 8,950.00 | 8,975.00 | 8,800.00 | 8,825.00 | 6,167,400 | 0 |
| 15-Nov-2021 | 8,950.00 | 8,975.00 | 8,900.00 | 8,925.00 | 2,870,000 | 0 |
| 12-Nov-2021 | 8,900.00 | 8,950.00 | 8,850.00 | 8,950.00 | 1,767,300 | 0 |
| 11-Nov-2021 | 8,900.00 | 8,925.00 | 8,800.00 | 8,850.00 | 1,269,200 | 0 |
| 10-Nov-2021 | 8,925.00 | 8,950.00 | 8,825.00 | 8,900.00 | 2,206,900 | 0 |
| 09-Nov-2021 | 8,925.00 | 8,975.00 | 8,875.00 | 8,925.00 | 2,936,800 | 0 |
| 08-Nov-2021 | 8,825.00 | 8,900.00 | 8,800.00 | 8,900.00 | 2,606,200 | 0 |
| 05-Nov-2021 | 8,800.00 | 8,850.00 | 8,750.00 | 8,800.00 | 5,357,200 | 0 |
| 04-Nov-2021 | 8,775.00 | 8,875.00 | 8,775.00 | 8,800.00 | 2,796,400 | 0 |
| 03-Nov-2021 | 8,850.00 | 8,850.00 | 8,700.00 | 8,775.00 | 6,778,900 | 0 |
| 02-Nov-2021 | 8,800.00 | 8,875.00 | 8,775.00 | 8,850.00 | 3,320,900 | 0 |
| 01-Nov-2021 | 8,800.00 | 8,875.00 | 8,700.00 | 8,800.00 | 6,520,400 | 0 |
| 29-Oct-2021 | 8,800.00 | 8,925.00 | 8,750.00 | 8,800.00 | 7,541,300 | 0 |
| 28-Oct-2021 | 8,825.00 | 8,850.00 | 8,675.00 | 8,800.00 | 7,670,900 | 0 |
| 27-Oct-2021 | 9,150.00 | 9,175.00 | 8,800.00 | 8,850.00 | 7,857,600 | 0 |
| 26-Oct-2021 | 9,125.00 | 9,200.00 | 9,075.00 | 9,100.00 | 6,724,600 | 0 |
| 25-Oct-2021 | 9,100.00 | 9,150.00 | 9,025.00 | 9,100.00 | 5,603,700 | 0 |
| 22-Oct-2021 | 9,225.00 | 9,225.00 | 9,025.00 | 9,100.00 | 8,038,500 | 0 |
| 21-Oct-2021 | 9,350.00 | 9,350.00 | 9,100.00 | 9,225.00 | 8,833,800 | 0 |
| 19-Oct-2021 | 9,300.00 | 9,350.00 | 9,225.00 | 9,300.00 | 5,926,900 | 0 |
| 18-Oct-2021 | 9,300.00 | 9,350.00 | 9,200.00 | 9,300.00 | 7,172,800 | 0 |
| 15-Oct-2021 | 9,350.00 | 9,425.00 | 9,100.00 | 9,275.00 | 10,441,700 | 0 |
| 14-Oct-2021 | 9,000.00 | 9,325.00 | 8,975.00 | 9,325.00 | 19,813,500 | 0 |