| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 4,740.00 | 4,740.00 | 4,630.00 | 4,650.00 | 2,189,700 | 0 |
| 28-Dec-2021 | 4,710.00 | 4,730.00 | 4,700.00 | 4,710.00 | 1,929,100 | 0 |
| 27-Dec-2021 | 4,700.00 | 4,730.00 | 4,670.00 | 4,690.00 | 2,346,500 | 0 |
| 24-Dec-2021 | 4,550.00 | 4,700.00 | 4,550.00 | 4,690.00 | 4,807,100 | 0 |
| 23-Dec-2021 | 4,510.00 | 4,560.00 | 4,510.00 | 4,530.00 | 4,086,600 | 0 |
| 22-Dec-2021 | 4,620.00 | 4,640.00 | 4,510.00 | 4,510.00 | 9,524,600 | 0 |
| 21-Dec-2021 | 4,580.00 | 4,660.00 | 4,570.00 | 4,620.00 | 5,491,100 | 0 |
| 20-Dec-2021 | 4,620.00 | 4,650.00 | 4,600.00 | 4,620.00 | 6,730,200 | 0 |
| 17-Dec-2021 | 4,640.00 | 4,700.00 | 4,620.00 | 4,660.00 | 5,683,400 | 0 |
| 16-Dec-2021 | 4,660.00 | 4,680.00 | 4,610.00 | 4,610.00 | 4,883,400 | 0 |
| 15-Dec-2021 | 4,700.00 | 4,720.00 | 4,650.00 | 4,650.00 | 5,374,100 | 0 |
| 14-Dec-2021 | 4,720.00 | 4,730.00 | 4,670.00 | 4,710.00 | 8,711,100 | 0 |
| 13-Dec-2021 | 4,770.00 | 4,780.00 | 4,710.00 | 4,710.00 | 4,544,500 | 0 |
| 10-Dec-2021 | 4,770.00 | 4,780.00 | 4,730.00 | 4,770.00 | 3,388,200 | 0 |
| 09-Dec-2021 | 4,780.00 | 4,820.00 | 4,750.00 | 4,800.00 | 4,294,800 | 0 |
| 08-Dec-2021 | 4,820.00 | 4,840.00 | 4,740.00 | 4,740.00 | 4,919,500 | 0 |
| 07-Dec-2021 | 4,770.00 | 4,810.00 | 4,750.00 | 4,780.00 | 2,740,400 | 0 |
| 06-Dec-2021 | 4,760.00 | 4,800.00 | 4,710.00 | 4,750.00 | 4,908,300 | 0 |
| 03-Dec-2021 | 4,790.00 | 4,830.00 | 4,730.00 | 4,760.00 | 5,069,300 | 0 |
| 02-Dec-2021 | 4,700.00 | 4,800.00 | 4,670.00 | 4,790.00 | 8,222,900 | 0 |
| 01-Dec-2021 | 4,790.00 | 4,800.00 | 4,680.00 | 4,690.00 | 8,788,700 | 0 |
| 30-Nov-2021 | 4,740.00 | 4,840.00 | 4,730.00 | 4,790.00 | 10,489,600 | 0 |
| 29-Nov-2021 | 4,720.00 | 4,780.00 | 4,670.00 | 4,750.00 | 6,653,800 | 0 |
| 26-Nov-2021 | 4,900.00 | 4,900.00 | 4,750.00 | 4,770.00 | 14,814,300 | 0 |
| 25-Nov-2021 | 4,940.00 | 5,025.00 | 4,920.00 | 4,930.00 | 19,101,400 | 0 |
| 24-Nov-2021 | 4,890.00 | 4,910.00 | 4,850.00 | 4,870.00 | 8,407,800 | 0 |
| 23-Nov-2021 | 4,900.00 | 4,940.00 | 4,870.00 | 4,880.00 | 13,267,700 | 0 |
| 22-Nov-2021 | 4,840.00 | 4,880.00 | 4,780.00 | 4,870.00 | 8,413,800 | 0 |
| 19-Nov-2021 | 4,750.00 | 4,850.00 | 4,750.00 | 4,840.00 | 9,174,100 | 0 |
| 18-Nov-2021 | 4,770.00 | 4,790.00 | 4,720.00 | 4,720.00 | 5,876,000 | 0 |
| 17-Nov-2021 | 4,830.00 | 4,840.00 | 4,750.00 | 4,770.00 | 7,716,900 | 0 |
| 16-Nov-2021 | 4,850.00 | 4,850.00 | 4,800.00 | 4,820.00 | 3,670,200 | 0 |
| 15-Nov-2021 | 4,890.00 | 4,940.00 | 4,850.00 | 4,860.00 | 4,722,300 | 0 |
| 12-Nov-2021 | 4,850.00 | 4,890.00 | 4,850.00 | 4,890.00 | 7,891,300 | 0 |
| 11-Nov-2021 | 4,840.00 | 4,870.00 | 4,830.00 | 4,830.00 | 3,136,800 | 0 |
| 10-Nov-2021 | 4,840.00 | 4,850.00 | 4,820.00 | 4,840.00 | 2,515,300 | 0 |
| 09-Nov-2021 | 4,880.00 | 4,890.00 | 4,820.00 | 4,840.00 | 5,269,100 | 0 |
| 08-Nov-2021 | 4,820.00 | 4,880.00 | 4,820.00 | 4,850.00 | 8,483,100 | 0 |
| 05-Nov-2021 | 4,770.00 | 4,810.00 | 4,750.00 | 4,810.00 | 5,975,600 | 0 |
| 04-Nov-2021 | 4,760.00 | 4,810.00 | 4,750.00 | 4,790.00 | 7,558,000 | 0 |
| 03-Nov-2021 | 4,760.00 | 4,790.00 | 4,710.00 | 4,770.00 | 11,649,100 | 0 |
| 02-Nov-2021 | 4,840.00 | 4,850.00 | 4,750.00 | 4,760.00 | 8,099,000 | 0 |
| 01-Nov-2021 | 4,820.00 | 4,860.00 | 4,790.00 | 4,800.00 | 8,986,800 | 0 |
| 29-Oct-2021 | 4,870.00 | 4,890.00 | 4,810.00 | 4,850.00 | 14,054,300 | 0 |
| 28-Oct-2021 | 4,760.00 | 4,810.00 | 4,720.00 | 4,790.00 | 12,108,700 | 0 |
| 27-Oct-2021 | 4,860.00 | 4,870.00 | 4,770.00 | 4,800.00 | 19,013,100 | 0 |
| 26-Oct-2021 | 4,890.00 | 4,920.00 | 4,860.00 | 4,860.00 | 8,251,000 | 0 |
| 25-Oct-2021 | 4,880.00 | 4,930.00 | 4,850.00 | 4,860.00 | 9,829,300 | 0 |
| 22-Oct-2021 | 4,920.00 | 4,960.00 | 4,850.00 | 4,920.00 | 17,534,600 | 0 |
| 21-Oct-2021 | 5,200.00 | 5,250.00 | 4,990.00 | 5,000.00 | 37,669,200 | 0 |
| 19-Oct-2021 | 5,125.00 | 5,125.00 | 4,970.00 | 5,050.00 | 22,326,200 | 0 |
| 18-Oct-2021 | 5,200.00 | 5,225.00 | 5,125.00 | 5,125.00 | 22,204,800 | 0 |
| 15-Oct-2021 | 5,125.00 | 5,175.00 | 5,025.00 | 5,100.00 | 20,273,000 | 0 |