| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 8,375.00 | 8,450.00 | 8,100.00 | 8,300.00 | 217,500 | 0 |
| 06-Jun-2022 | 8,100.00 | 8,475.00 | 8,000.00 | 8,300.00 | 400,800 | 0 |
| 03-Jun-2022 | 7,850.00 | 8,200.00 | 7,850.00 | 8,025.00 | 545,700 | 0 |
| 02-Jun-2022 | 7,225.00 | 7,850.00 | 7,225.00 | 7,775.00 | 468,700 | 0 |
| 31-May-2022 | 6,900.00 | 7,350.00 | 6,875.00 | 7,225.00 | 548,400 | 0 |
| 30-May-2022 | 7,000.00 | 7,000.00 | 6,875.00 | 6,900.00 | 256,200 | 0 |
| 27-May-2022 | 6,875.00 | 6,900.00 | 6,825.00 | 6,900.00 | 358,700 | 0 |
| 25-May-2022 | 6,900.00 | 6,900.00 | 6,850.00 | 6,875.00 | 423,500 | 0 |
| 24-May-2022 | 6,900.00 | 6,950.00 | 6,825.00 | 6,850.00 | 197,900 | 0 |
| 23-May-2022 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 174,100 | 0 |
| 20-May-2022 | 6,900.00 | 7,000.00 | 6,825.00 | 6,825.00 | 446,900 | 0 |
| 19-May-2022 | 6,950.00 | 7,125.00 | 6,800.00 | 6,900.00 | 214,400 | 0 |
| 18-May-2022 | 6,925.00 | 7,100.00 | 6,925.00 | 7,000.00 | 111,000 | 0 |
| 17-May-2022 | 7,000.00 | 7,150.00 | 6,700.00 | 6,925.00 | 202,200 | 0 |
| 13-May-2022 | 7,150.00 | 7,400.00 | 7,000.00 | 7,000.00 | 134,200 | 0 |
| 12-May-2022 | 7,375.00 | 7,375.00 | 7,050.00 | 7,150.00 | 105,900 | 0 |
| 11-May-2022 | 7,200.00 | 7,400.00 | 7,150.00 | 7,200.00 | 140,300 | 0 |
| 10-May-2022 | 7,225.00 | 7,350.00 | 6,800.00 | 7,150.00 | 183,700 | 0 |
| 09-May-2022 | 6,800.00 | 7,250.00 | 6,600.00 | 7,225.00 | 461,700 | 0 |
| 28-Apr-2022 | 6,000.00 | 6,850.00 | 6,000.00 | 6,600.00 | 470,100 | 0 |
| 27-Apr-2022 | 5,900.00 | 6,475.00 | 5,800.00 | 6,000.00 | 48,100 | 0 |
| 26-Apr-2022 | 6,025.00 | 6,025.00 | 5,950.00 | 5,950.00 | 93,200 | 0 |
| 25-Apr-2022 | 6,150.00 | 6,150.00 | 6,000.00 | 6,025.00 | 45,500 | 0 |
| 22-Apr-2022 | 6,000.00 | 6,150.00 | 5,800.00 | 6,150.00 | 253,100 | 0 |
| 21-Apr-2022 | 6,400.00 | 6,400.00 | 5,975.00 | 5,975.00 | 103,000 | 0 |
| 20-Apr-2022 | 6,000.00 | 7,050.00 | 5,975.00 | 6,200.00 | 124,700 | 0 |
| 19-Apr-2022 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 129,400 | 0 |
| 18-Apr-2022 | 6,025.00 | 6,150.00 | 6,025.00 | 6,100.00 | 104,600 | 0 |
| 14-Apr-2022 | 6,050.00 | 6,075.00 | 6,025.00 | 6,025.00 | 11,500 | 0 |
| 13-Apr-2022 | 6,175.00 | 6,175.00 | 6,000.00 | 6,050.00 | 73,800 | 0 |
| 12-Apr-2022 | 6,000.00 | 6,475.00 | 5,925.00 | 6,075.00 | 111,900 | 0 |
| 11-Apr-2022 | 5,950.00 | 6,050.00 | 5,700.00 | 6,000.00 | 192,700 | 0 |
| 08-Apr-2022 | 5,700.00 | 6,000.00 | 5,700.00 | 5,950.00 | 224,000 | 0 |
| 07-Apr-2022 | 5,700.00 | 5,850.00 | 5,500.00 | 5,700.00 | 135,800 | 0 |
| 06-Apr-2022 | 5,775.00 | 5,850.00 | 5,700.00 | 5,700.00 | 92,900 | 0 |
| 05-Apr-2022 | 5,900.00 | 5,950.00 | 5,775.00 | 5,775.00 | 83,100 | 0 |
| 04-Apr-2022 | 5,600.00 | 5,875.00 | 5,550.00 | 5,775.00 | 63,300 | 0 |
| 01-Apr-2022 | 5,675.00 | 5,750.00 | 5,575.00 | 5,650.00 | 144,500 | 0 |
| 31-Mar-2022 | 5,400.00 | 5,675.00 | 5,400.00 | 5,675.00 | 305,500 | 0 |
| 30-Mar-2022 | 5,350.00 | 5,500.00 | 5,350.00 | 5,400.00 | 183,000 | 0 |
| 29-Mar-2022 | 5,275.00 | 5,350.00 | 5,150.00 | 5,275.00 | 503,700 | 0 |
| 28-Mar-2022 | 5,075.00 | 5,300.00 | 5,075.00 | 5,250.00 | 235,800 | 0 |
| 25-Mar-2022 | 5,025.00 | 5,150.00 | 4,980.00 | 5,050.00 | 229,100 | 0 |
| 24-Mar-2022 | 5,000.00 | 5,050.00 | 5,000.00 | 5,025.00 | 85,100 | 0 |
| 23-Mar-2022 | 5,025.00 | 5,025.00 | 5,000.00 | 5,000.00 | 80,200 | 0 |
| 22-Mar-2022 | 4,980.00 | 5,050.00 | 4,980.00 | 5,025.00 | 160,200 | 0 |
| 21-Mar-2022 | 4,970.00 | 5,025.00 | 4,960.00 | 4,970.00 | 40,500 | 0 |
| 18-Mar-2022 | 4,980.00 | 5,000.00 | 4,850.00 | 4,980.00 | 21,100 | 0 |
| 17-Mar-2022 | 4,950.00 | 4,990.00 | 4,950.00 | 4,980.00 | 23,300 | 0 |
| 16-Mar-2022 | 5,025.00 | 5,025.00 | 4,970.00 | 4,980.00 | 82,300 | 0 |
| 15-Mar-2022 | 5,025.00 | 5,075.00 | 4,900.00 | 4,930.00 | 130,000 | 0 |
| 14-Mar-2022 | 5,075.00 | 5,100.00 | 5,000.00 | 5,000.00 | 106,500 | 0 |
| 11-Mar-2022 | 5,025.00 | 5,075.00 | 5,025.00 | 5,075.00 | 27,800 | 0 |
| 10-Mar-2022 | 5,000.00 | 5,175.00 | 5,000.00 | 5,000.00 | 50,800 | 0 |
| 09-Mar-2022 | 4,980.00 | 5,025.00 | 4,960.00 | 4,960.00 | 194,800 | 0 |
| 08-Mar-2022 | 5,025.00 | 5,075.00 | 4,930.00 | 4,960.00 | 267,800 | 0 |
| 07-Mar-2022 | 5,150.00 | 5,200.00 | 5,000.00 | 5,025.00 | 109,000 | 0 |
| 04-Mar-2022 | 5,000.00 | 5,250.00 | 4,980.00 | 5,150.00 | 78,900 | 0 |
| 02-Mar-2022 | 5,100.00 | 5,200.00 | 4,980.00 | 5,000.00 | 99,000 | 0 |
| 01-Mar-2022 | 4,910.00 | 5,275.00 | 4,910.00 | 5,125.00 | 274,200 | 0 |
| 25-Feb-2022 | 4,900.00 | 4,960.00 | 4,870.00 | 4,900.00 | 87,100 | 0 |
| 24-Feb-2022 | 5,000.00 | 5,050.00 | 4,870.00 | 4,940.00 | 244,600 | 0 |
| 23-Feb-2022 | 4,970.00 | 5,000.00 | 4,920.00 | 5,000.00 | 24,800 | 0 |
| 22-Feb-2022 | 4,930.00 | 4,970.00 | 4,870.00 | 4,970.00 | 44,700 | 0 |
| 21-Feb-2022 | 4,890.00 | 4,930.00 | 4,850.00 | 4,930.00 | 86,500 | 0 |
| 18-Feb-2022 | 4,900.00 | 5,075.00 | 4,820.00 | 4,890.00 | 82,000 | 0 |
| 17-Feb-2022 | 5,150.00 | 5,250.00 | 4,800.00 | 4,900.00 | 285,500 | 0 |
| 16-Feb-2022 | 5,075.00 | 5,250.00 | 5,075.00 | 5,150.00 | 165,300 | 0 |
| 15-Feb-2022 | 4,710.00 | 5,075.00 | 4,710.00 | 5,050.00 | 698,700 | 0 |
| 14-Feb-2022 | 4,400.00 | 4,730.00 | 4,400.00 | 4,680.00 | 355,900 | 0 |
| 11-Feb-2022 | 4,400.00 | 4,480.00 | 4,300.00 | 4,390.00 | 1,028,700 | 0 |
| 10-Feb-2022 | 4,400.00 | 4,480.00 | 4,330.00 | 4,400.00 | 146,400 | 0 |
| 09-Feb-2022 | 4,370.00 | 4,400.00 | 4,300.00 | 4,300.00 | 720,800 | 0 |
| 08-Feb-2022 | 4,350.00 | 4,370.00 | 4,260.00 | 4,300.00 | 121,200 | 0 |
| 07-Feb-2022 | 4,250.00 | 4,350.00 | 4,250.00 | 4,310.00 | 74,300 | 0 |
| 04-Feb-2022 | 4,390.00 | 4,390.00 | 4,220.00 | 4,240.00 | 91,300 | 0 |
| 03-Feb-2022 | 4,400.00 | 4,400.00 | 4,200.00 | 4,360.00 | 139,100 | 0 |
| 02-Feb-2022 | 4,300.00 | 4,300.00 | 4,210.00 | 4,290.00 | 15,800 | 0 |
| 31-Jan-2022 | 4,400.00 | 4,400.00 | 4,210.00 | 4,300.00 | 49,300 | 0 |
| 28-Jan-2022 | 4,300.00 | 4,350.00 | 4,200.00 | 4,300.00 | 131,000 | 0 |
| 27-Jan-2022 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 7,400 | 0 |
| 26-Jan-2022 | 4,310.00 | 4,310.00 | 4,230.00 | 4,300.00 | 17,400 | 0 |
| 25-Jan-2022 | 4,360.00 | 4,370.00 | 4,300.00 | 4,370.00 | 385,900 | 0 |
| 24-Jan-2022 | 4,350.00 | 4,410.00 | 4,350.00 | 4,400.00 | 9,300 | 0 |
| 21-Jan-2022 | 4,370.00 | 4,420.00 | 4,350.00 | 4,350.00 | 12,000 | 0 |
| 20-Jan-2022 | 4,370.00 | 4,370.00 | 4,310.00 | 4,370.00 | 20,900 | 0 |
| 19-Jan-2022 | 4,310.00 | 4,490.00 | 4,300.00 | 4,370.00 | 556,600 | 0 |
| 18-Jan-2022 | 4,420.00 | 4,490.00 | 4,350.00 | 4,380.00 | 679,100 | 0 |
| 17-Jan-2022 | 4,590.00 | 4,590.00 | 4,380.00 | 4,400.00 | 69,700 | 0 |
| 14-Jan-2022 | 4,390.00 | 4,650.00 | 4,390.00 | 4,470.00 | 788,000 | 0 |
| 13-Jan-2022 | 4,450.00 | 4,450.00 | 4,360.00 | 4,400.00 | 28,500 | 0 |
| 12-Jan-2022 | 4,470.00 | 4,500.00 | 4,370.00 | 4,410.00 | 320,000 | 0 |
| 11-Jan-2022 | 4,520.00 | 4,590.00 | 4,470.00 | 4,470.00 | 523,200 | 0 |
| 10-Jan-2022 | 4,650.00 | 4,650.00 | 4,450.00 | 4,520.00 | 66,700 | 0 |
| 07-Jan-2022 | 4,470.00 | 4,690.00 | 4,470.00 | 4,640.00 | 52,700 | 0 |
| 06-Jan-2022 | 4,400.00 | 4,490.00 | 4,400.00 | 4,490.00 | 75,500 | 0 |
| 05-Jan-2022 | 4,450.00 | 4,540.00 | 4,420.00 | 4,430.00 | 70,100 | 0 |
| 04-Jan-2022 | 4,440.00 | 4,450.00 | 4,420.00 | 4,450.00 | 313,600 | 0 |
| 03-Jan-2022 | 4,440.00 | 4,490.00 | 4,380.00 | 4,390.00 | 54,700 | 0 |
| 30-Dec-2021 | 4,440.00 | 4,450.00 | 4,380.00 | 4,440.00 | 99,600 | 0 |