| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 7,650.00 | 7,750.00 | 7,550.00 | 7,650.00 | 23,078,700 | 0 |
| 06-Jun-2022 | 7,675.00 | 7,725.00 | 7,400.00 | 7,625.00 | 34,928,200 | 0 |
| 03-Jun-2022 | 7,950.00 | 8,000.00 | 7,650.00 | 7,675.00 | 25,172,100 | 0 |
| 02-Jun-2022 | 8,175.00 | 8,225.00 | 7,900.00 | 7,925.00 | 32,948,300 | 0 |
| 31-May-2022 | 8,050.00 | 8,225.00 | 7,725.00 | 8,225.00 | 256,138,500 | 0 |
| 30-May-2022 | 7,950.00 | 8,100.00 | 7,750.00 | 8,025.00 | 41,615,300 | 0 |
| 27-May-2022 | 7,750.00 | 7,875.00 | 7,650.00 | 7,800.00 | 36,405,400 | 0 |
| 25-May-2022 | 7,800.00 | 7,900.00 | 7,550.00 | 7,600.00 | 35,376,800 | 0 |
| 24-May-2022 | 7,850.00 | 7,975.00 | 7,800.00 | 7,850.00 | 22,772,300 | 0 |
| 23-May-2022 | 8,075.00 | 8,275.00 | 7,650.00 | 7,725.00 | 31,082,200 | 0 |
| 20-May-2022 | 7,850.00 | 8,175.00 | 7,800.00 | 7,975.00 | 76,251,600 | 0 |
| 19-May-2022 | 6,950.00 | 7,775.00 | 6,850.00 | 7,625.00 | 54,694,200 | 0 |
| 18-May-2022 | 7,375.00 | 7,400.00 | 7,000.00 | 7,100.00 | 34,069,900 | 0 |
| 17-May-2022 | 7,000.00 | 7,300.00 | 6,975.00 | 7,275.00 | 34,443,100 | 0 |
| 13-May-2022 | 6,850.00 | 7,125.00 | 6,725.00 | 6,900.00 | 51,676,200 | 0 |
| 12-May-2022 | 6,775.00 | 7,050.00 | 6,650.00 | 6,650.00 | 42,693,200 | 0 |
| 11-May-2022 | 6,825.00 | 7,125.00 | 6,750.00 | 6,775.00 | 37,149,500 | 0 |
| 10-May-2022 | 6,800.00 | 6,975.00 | 6,675.00 | 6,800.00 | 56,593,900 | 0 |
| 09-May-2022 | 7,200.00 | 7,425.00 | 6,925.00 | 7,175.00 | 42,678,700 | 0 |
| 28-Apr-2022 | 7,225.00 | 7,500.00 | 7,225.00 | 7,300.00 | 34,581,500 | 0 |
| 27-Apr-2022 | 6,900.00 | 7,400.00 | 6,800.00 | 7,175.00 | 72,764,700 | 0 |
| 26-Apr-2022 | 7,600.00 | 7,600.00 | 7,200.00 | 7,200.00 | 58,395,700 | 0 |
| 25-Apr-2022 | 7,850.00 | 7,900.00 | 7,550.00 | 7,725.00 | 59,781,600 | 0 |
| 22-Apr-2022 | 7,950.00 | 8,125.00 | 7,750.00 | 7,950.00 | 49,921,200 | 0 |
| 21-Apr-2022 | 8,400.00 | 8,450.00 | 8,000.00 | 8,000.00 | 35,164,400 | 0 |
| 20-Apr-2022 | 8,700.00 | 8,800.00 | 8,400.00 | 8,475.00 | 32,969,700 | 0 |
| 19-Apr-2022 | 8,350.00 | 8,700.00 | 8,250.00 | 8,675.00 | 37,228,300 | 0 |
| 18-Apr-2022 | 7,975.00 | 8,375.00 | 7,925.00 | 8,300.00 | 30,048,600 | 0 |
| 14-Apr-2022 | 7,450.00 | 8,050.00 | 7,400.00 | 7,975.00 | 48,615,100 | 0 |
| 13-Apr-2022 | 7,550.00 | 7,575.00 | 7,350.00 | 7,425.00 | 17,728,100 | 0 |
| 12-Apr-2022 | 7,250.00 | 7,550.00 | 7,150.00 | 7,550.00 | 20,431,800 | 0 |
| 11-Apr-2022 | 7,575.00 | 7,675.00 | 7,175.00 | 7,300.00 | 34,202,800 | 0 |
| 08-Apr-2022 | 7,250.00 | 7,575.00 | 7,175.00 | 7,575.00 | 34,085,200 | 0 |
| 07-Apr-2022 | 6,825.00 | 7,275.00 | 6,725.00 | 7,175.00 | 40,635,200 | 0 |
| 06-Apr-2022 | 6,925.00 | 7,075.00 | 6,800.00 | 6,825.00 | 20,527,800 | 0 |
| 05-Apr-2022 | 7,050.00 | 7,050.00 | 6,925.00 | 6,950.00 | 12,042,500 | 0 |
| 04-Apr-2022 | 6,975.00 | 7,050.00 | 6,875.00 | 6,975.00 | 18,906,000 | 0 |
| 01-Apr-2022 | 6,700.00 | 7,100.00 | 6,650.00 | 6,900.00 | 56,152,900 | 0 |
| 31-Mar-2022 | 6,775.00 | 6,775.00 | 6,625.00 | 6,700.00 | 10,709,500 | 0 |
| 30-Mar-2022 | 6,700.00 | 6,850.00 | 6,600.00 | 6,725.00 | 26,802,600 | 0 |
| 29-Mar-2022 | 6,625.00 | 6,775.00 | 6,600.00 | 6,725.00 | 20,636,300 | 0 |
| 28-Mar-2022 | 6,750.00 | 6,850.00 | 6,600.00 | 6,750.00 | 18,569,600 | 0 |
| 25-Mar-2022 | 6,775.00 | 6,950.00 | 6,650.00 | 6,850.00 | 33,906,200 | 0 |
| 24-Mar-2022 | 6,725.00 | 6,775.00 | 6,525.00 | 6,775.00 | 50,252,100 | 0 |
| 23-Mar-2022 | 6,200.00 | 6,425.00 | 6,175.00 | 6,400.00 | 51,683,600 | 0 |
| 22-Mar-2022 | 5,750.00 | 6,225.00 | 5,750.00 | 6,150.00 | 36,705,400 | 0 |
| 21-Mar-2022 | 5,850.00 | 5,875.00 | 5,700.00 | 5,750.00 | 15,095,100 | 0 |
| 18-Mar-2022 | 5,600.00 | 5,850.00 | 5,600.00 | 5,800.00 | 26,057,800 | 0 |
| 17-Mar-2022 | 5,600.00 | 5,700.00 | 5,525.00 | 5,575.00 | 14,352,700 | 0 |
| 16-Mar-2022 | 5,750.00 | 5,750.00 | 5,450.00 | 5,600.00 | 21,170,000 | 0 |
| 15-Mar-2022 | 5,500.00 | 5,850.00 | 5,500.00 | 5,600.00 | 32,818,500 | 0 |
| 14-Mar-2022 | 6,125.00 | 6,150.00 | 5,700.00 | 5,700.00 | 37,807,200 | 0 |
| 11-Mar-2022 | 6,225.00 | 6,350.00 | 6,100.00 | 6,125.00 | 19,293,200 | 0 |
| 10-Mar-2022 | 5,950.00 | 6,325.00 | 5,825.00 | 6,225.00 | 46,780,400 | 0 |
| 09-Mar-2022 | 6,300.00 | 6,350.00 | 5,975.00 | 6,050.00 | 83,621,600 | 0 |
| 08-Mar-2022 | 6,650.00 | 7,050.00 | 6,300.00 | 6,400.00 | 186,528,000 | 0 |
| 07-Mar-2022 | 5,500.00 | 6,125.00 | 5,500.00 | 6,100.00 | 80,288,100 | 0 |
| 04-Mar-2022 | 5,375.00 | 5,475.00 | 5,275.00 | 5,400.00 | 40,926,200 | 0 |
| 02-Mar-2022 | 5,325.00 | 5,400.00 | 5,250.00 | 5,250.00 | 37,484,400 | 0 |
| 01-Mar-2022 | 5,475.00 | 5,575.00 | 5,200.00 | 5,250.00 | 35,131,100 | 0 |
| 25-Feb-2022 | 5,175.00 | 5,450.00 | 5,175.00 | 5,400.00 | 58,909,100 | 0 |
| 24-Feb-2022 | 4,930.00 | 5,200.00 | 4,870.00 | 5,100.00 | 51,140,200 | 0 |
| 23-Feb-2022 | 4,980.00 | 4,990.00 | 4,920.00 | 4,940.00 | 13,284,400 | 0 |
| 22-Feb-2022 | 4,900.00 | 5,000.00 | 4,840.00 | 4,960.00 | 22,200,300 | 0 |
| 21-Feb-2022 | 4,920.00 | 4,960.00 | 4,850.00 | 4,900.00 | 13,032,100 | 0 |
| 18-Feb-2022 | 4,780.00 | 4,950.00 | 4,760.00 | 4,900.00 | 26,650,300 | 0 |
| 17-Feb-2022 | 4,740.00 | 4,760.00 | 4,670.00 | 4,750.00 | 10,280,800 | 0 |
| 16-Feb-2022 | 4,690.00 | 4,760.00 | 4,660.00 | 4,730.00 | 14,108,700 | 0 |
| 15-Feb-2022 | 4,700.00 | 4,720.00 | 4,650.00 | 4,670.00 | 7,902,200 | 0 |
| 14-Feb-2022 | 4,730.00 | 4,740.00 | 4,620.00 | 4,700.00 | 23,357,000 | 0 |
| 11-Feb-2022 | 4,820.00 | 4,850.00 | 4,730.00 | 4,780.00 | 9,349,900 | 0 |
| 10-Feb-2022 | 4,700.00 | 4,890.00 | 4,700.00 | 4,800.00 | 14,257,300 | 0 |
| 09-Feb-2022 | 4,650.00 | 4,720.00 | 4,620.00 | 4,660.00 | 8,291,300 | 0 |
| 08-Feb-2022 | 4,720.00 | 4,740.00 | 4,650.00 | 4,650.00 | 9,819,700 | 0 |
| 07-Feb-2022 | 4,740.00 | 4,750.00 | 4,670.00 | 4,710.00 | 25,722,400 | 0 |
| 04-Feb-2022 | 4,700.00 | 4,760.00 | 4,650.00 | 4,730.00 | 14,711,900 | 0 |
| 03-Feb-2022 | 4,730.00 | 4,730.00 | 4,620.00 | 4,700.00 | 17,570,200 | 0 |
| 02-Feb-2022 | 4,800.00 | 4,860.00 | 4,730.00 | 4,730.00 | 12,550,200 | 0 |
| 31-Jan-2022 | 4,700.00 | 4,720.00 | 4,660.00 | 4,710.00 | 12,771,100 | 0 |
| 28-Jan-2022 | 4,750.00 | 4,750.00 | 4,650.00 | 4,700.00 | 14,784,600 | 0 |
| 27-Jan-2022 | 4,800.00 | 4,810.00 | 4,710.00 | 4,740.00 | 11,079,600 | 0 |
| 26-Jan-2022 | 4,800.00 | 4,860.00 | 4,750.00 | 4,830.00 | 19,140,000 | 0 |
| 25-Jan-2022 | 4,900.00 | 4,900.00 | 4,780.00 | 4,850.00 | 14,683,200 | 0 |
| 24-Jan-2022 | 5,100.00 | 5,100.00 | 4,970.00 | 4,990.00 | 13,070,000 | 0 |
| 21-Jan-2022 | 5,000.00 | 5,100.00 | 4,980.00 | 5,025.00 | 62,019,100 | 0 |
| 20-Jan-2022 | 4,950.00 | 5,175.00 | 4,930.00 | 5,000.00 | 113,874,800 | 0 |
| 19-Jan-2022 | 4,690.00 | 4,930.00 | 4,660.00 | 4,890.00 | 30,043,700 | 0 |
| 18-Jan-2022 | 4,690.00 | 4,720.00 | 4,610.00 | 4,720.00 | 13,448,700 | 0 |
| 17-Jan-2022 | 4,760.00 | 4,760.00 | 4,650.00 | 4,660.00 | 7,081,800 | 0 |
| 14-Jan-2022 | 4,760.00 | 4,770.00 | 4,670.00 | 4,770.00 | 11,593,100 | 0 |
| 13-Jan-2022 | 4,410.00 | 4,780.00 | 4,410.00 | 4,760.00 | 37,580,300 | 0 |
| 12-Jan-2022 | 4,390.00 | 4,490.00 | 4,290.00 | 4,380.00 | 20,166,200 | 0 |
| 11-Jan-2022 | 4,510.00 | 4,530.00 | 4,240.00 | 4,250.00 | 12,877,300 | 0 |
| 10-Jan-2022 | 4,530.00 | 4,570.00 | 4,510.00 | 4,510.00 | 4,279,100 | 0 |
| 07-Jan-2022 | 4,560.00 | 4,590.00 | 4,510.00 | 4,510.00 | 8,146,400 | 0 |
| 06-Jan-2022 | 4,610.00 | 4,630.00 | 4,560.00 | 4,560.00 | 4,664,100 | 0 |
| 05-Jan-2022 | 4,700.00 | 4,710.00 | 4,560.00 | 4,610.00 | 9,546,700 | 0 |
| 04-Jan-2022 | 4,770.00 | 4,780.00 | 4,650.00 | 4,650.00 | 4,924,500 | 0 |
| 03-Jan-2022 | 4,700.00 | 4,770.00 | 4,680.00 | 4,760.00 | 5,255,800 | 0 |
| 30-Dec-2021 | 4,680.00 | 4,700.00 | 4,660.00 | 4,680.00 | 2,497,800 | 0 |