| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 4,450.00 | 4,450.00 | 4,370.00 | 4,440.00 | 7,900 | 0 |
| 28-Dec-2021 | 4,370.00 | 4,700.00 | 4,370.00 | 4,400.00 | 739,800 | 0 |
| 27-Dec-2021 | 4,400.00 | 4,500.00 | 4,350.00 | 4,400.00 | 180,000 | 0 |
| 24-Dec-2021 | 4,500.00 | 4,560.00 | 4,400.00 | 4,400.00 | 170,500 | 0 |
| 23-Dec-2021 | 4,440.00 | 4,450.00 | 4,310.00 | 4,410.00 | 34,100 | 0 |
| 22-Dec-2021 | 4,400.00 | 4,550.00 | 4,400.00 | 4,460.00 | 202,000 | 0 |
| 21-Dec-2021 | 4,420.00 | 4,950.00 | 4,350.00 | 4,360.00 | 319,000 | 0 |
| 20-Dec-2021 | 4,530.00 | 4,600.00 | 4,350.00 | 4,360.00 | 105,100 | 0 |
| 17-Dec-2021 | 4,480.00 | 4,560.00 | 4,330.00 | 4,390.00 | 29,200 | 0 |
| 16-Dec-2021 | 4,460.00 | 4,460.00 | 4,300.00 | 4,390.00 | 70,500 | 0 |
| 15-Dec-2021 | 4,430.00 | 4,490.00 | 4,300.00 | 4,370.00 | 88,500 | 0 |
| 14-Dec-2021 | 4,420.00 | 4,420.00 | 4,210.00 | 4,360.00 | 49,600 | 0 |
| 13-Dec-2021 | 4,580.00 | 4,580.00 | 4,300.00 | 4,330.00 | 73,300 | 0 |
| 10-Dec-2021 | 4,660.00 | 4,660.00 | 4,480.00 | 4,480.00 | 13,000 | 0 |
| 09-Dec-2021 | 4,460.00 | 4,640.00 | 4,360.00 | 4,580.00 | 6,700 | 0 |
| 08-Dec-2021 | 4,670.00 | 4,670.00 | 4,560.00 | 4,560.00 | 1,500 | 0 |
| 07-Dec-2021 | 4,630.00 | 4,750.00 | 4,450.00 | 4,570.00 | 11,300 | 0 |
| 06-Dec-2021 | 4,600.00 | 4,600.00 | 4,460.00 | 4,550.00 | 2,900 | 0 |
| 03-Dec-2021 | 4,600.00 | 4,600.00 | 4,400.00 | 4,570.00 | 21,200 | 0 |
| 02-Dec-2021 | 4,650.00 | 4,650.00 | 4,530.00 | 4,630.00 | 22,100 | 0 |
| 01-Dec-2021 | 4,630.00 | 4,630.00 | 4,570.00 | 4,610.00 | 9,700 | 0 |
| 30-Nov-2021 | 4,600.00 | 4,700.00 | 4,550.00 | 4,550.00 | 121,100 | 0 |
| 29-Nov-2021 | 4,680.00 | 4,700.00 | 4,540.00 | 4,650.00 | 105,600 | 0 |
| 26-Nov-2021 | 4,780.00 | 4,780.00 | 4,650.00 | 4,700.00 | 59,600 | 0 |
| 25-Nov-2021 | 4,800.00 | 4,800.00 | 4,730.00 | 4,760.00 | 84,900 | 0 |
| 24-Nov-2021 | 4,740.00 | 4,880.00 | 4,650.00 | 4,800.00 | 126,400 | 0 |
| 23-Nov-2021 | 4,780.00 | 4,780.00 | 4,700.00 | 4,740.00 | 18,600 | 0 |
| 22-Nov-2021 | 4,710.00 | 4,800.00 | 4,710.00 | 4,780.00 | 13,100 | 0 |
| 19-Nov-2021 | 4,800.00 | 4,800.00 | 4,710.00 | 4,710.00 | 85,500 | 0 |
| 18-Nov-2021 | 4,800.00 | 4,850.00 | 4,780.00 | 4,800.00 | 49,600 | 0 |
| 17-Nov-2021 | 4,910.00 | 4,910.00 | 4,750.00 | 4,900.00 | 89,300 | 0 |
| 16-Nov-2021 | 4,770.00 | 5,000.00 | 4,510.00 | 4,910.00 | 155,000 | 0 |
| 15-Nov-2021 | 4,840.00 | 4,840.00 | 4,720.00 | 4,740.00 | 76,800 | 0 |
| 12-Nov-2021 | 4,770.00 | 4,770.00 | 4,700.00 | 4,750.00 | 96,000 | 0 |
| 11-Nov-2021 | 4,790.00 | 4,840.00 | 4,760.00 | 4,770.00 | 154,200 | 0 |
| 10-Nov-2021 | 4,850.00 | 4,850.00 | 4,700.00 | 4,790.00 | 101,000 | 0 |
| 09-Nov-2021 | 4,680.00 | 4,900.00 | 4,600.00 | 4,820.00 | 330,600 | 0 |
| 08-Nov-2021 | 4,760.00 | 4,900.00 | 4,430.00 | 4,680.00 | 86,500 | 0 |
| 05-Nov-2021 | 4,500.00 | 4,770.00 | 4,500.00 | 4,740.00 | 251,700 | 0 |
| 04-Nov-2021 | 4,050.00 | 4,400.00 | 4,010.00 | 4,400.00 | 311,100 | 0 |
| 03-Nov-2021 | 3,900.00 | 4,040.00 | 3,900.00 | 3,990.00 | 232,700 | 0 |
| 02-Nov-2021 | 3,830.00 | 4,050.00 | 3,790.00 | 3,800.00 | 948,000 | 0 |
| 01-Nov-2021 | 3,850.00 | 4,050.00 | 3,650.00 | 3,700.00 | 3,783,700 | 0 |
| 29-Oct-2021 | 3,800.00 | 3,800.00 | 3,600.00 | 3,650.00 | 252,900 | 0 |
| 28-Oct-2021 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1,600 | 0 |
| 27-Oct-2021 | 3,850.00 | 3,850.00 | 3,800.00 | 3,800.00 | 3,300 | 0 |
| 26-Oct-2021 | 3,800.00 | 3,850.00 | 3,800.00 | 3,850.00 | 400 | 0 |
| 25-Oct-2021 | 3,800.00 | 3,850.00 | 3,800.00 | 3,800.00 | 1,500 | 0 |
| 22-Oct-2021 | 3,800.00 | 3,830.00 | 3,800.00 | 3,800.00 | 800 | 0 |
| 21-Oct-2021 | 3,900.00 | 3,900.00 | 3,700.00 | 3,800.00 | 213,700 | 0 |
| 19-Oct-2021 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 200 | 0 |
| 18-Oct-2021 | 3,850.00 | 3,850.00 | 3,800.00 | 3,850.00 | 45,500 | 0 |
| 15-Oct-2021 | 3,900.00 | 3,900.00 | 3,850.00 | 3,850.00 | 7,200 | 0 |