| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 10,950.00 | 10,950.00 | 10,525.00 | 10,950.00 | 1,242,100 | 0 |
| 06-Jun-2022 | 11,475.00 | 11,500.00 | 10,725.00 | 10,950.00 | 536,500 | 0 |
| 03-Jun-2022 | 10,900.00 | 11,950.00 | 10,800.00 | 11,500.00 | 469,500 | 0 |
| 02-Jun-2022 | 9,925.00 | 11,250.00 | 9,925.00 | 10,900.00 | 429,800 | 0 |
| 31-May-2022 | 10,425.00 | 10,625.00 | 9,700.00 | 9,900.00 | 526,500 | 0 |
| 30-May-2022 | 10,600.00 | 10,850.00 | 10,400.00 | 10,425.00 | 484,500 | 0 |
| 27-May-2022 | 9,900.00 | 10,400.00 | 9,900.00 | 10,375.00 | 377,100 | 0 |
| 25-May-2022 | 9,350.00 | 9,900.00 | 9,350.00 | 9,900.00 | 662,700 | 0 |
| 24-May-2022 | 8,900.00 | 9,425.00 | 8,825.00 | 9,275.00 | 585,300 | 0 |
| 23-May-2022 | 8,275.00 | 8,850.00 | 8,175.00 | 8,800.00 | 291,800 | 0 |
| 20-May-2022 | 8,400.00 | 8,500.00 | 8,150.00 | 8,275.00 | 173,400 | 0 |
| 19-May-2022 | 8,100.00 | 9,000.00 | 8,100.00 | 8,375.00 | 250,400 | 0 |
| 18-May-2022 | 7,925.00 | 8,225.00 | 7,925.00 | 8,100.00 | 252,600 | 0 |
| 17-May-2022 | 8,100.00 | 8,225.00 | 7,625.00 | 7,900.00 | 560,100 | 0 |
| 13-May-2022 | 7,975.00 | 8,450.00 | 7,975.00 | 8,075.00 | 331,800 | 0 |
| 12-May-2022 | 8,400.00 | 8,500.00 | 7,825.00 | 7,975.00 | 639,500 | 0 |
| 11-May-2022 | 8,375.00 | 9,200.00 | 8,100.00 | 8,400.00 | 522,800 | 0 |
| 10-May-2022 | 7,400.00 | 8,375.00 | 7,100.00 | 8,350.00 | 916,500 | 0 |
| 09-May-2022 | 6,525.00 | 7,400.00 | 6,475.00 | 7,350.00 | 825,400 | 0 |
| 28-Apr-2022 | 5,950.00 | 6,225.00 | 5,850.00 | 6,175.00 | 151,500 | 0 |
| 27-Apr-2022 | 5,800.00 | 5,950.00 | 5,625.00 | 5,950.00 | 40,400 | 0 |
| 26-Apr-2022 | 5,950.00 | 6,000.00 | 5,775.00 | 5,850.00 | 146,400 | 0 |
| 25-Apr-2022 | 5,900.00 | 6,000.00 | 5,800.00 | 5,975.00 | 164,000 | 0 |
| 22-Apr-2022 | 5,750.00 | 5,950.00 | 5,550.00 | 5,900.00 | 137,300 | 0 |
| 21-Apr-2022 | 6,175.00 | 6,175.00 | 5,775.00 | 5,850.00 | 268,900 | 0 |
| 20-Apr-2022 | 6,100.00 | 6,250.00 | 6,000.00 | 6,175.00 | 114,200 | 0 |
| 19-Apr-2022 | 6,075.00 | 6,400.00 | 6,000.00 | 6,000.00 | 228,000 | 0 |
| 18-Apr-2022 | 6,075.00 | 6,225.00 | 5,950.00 | 6,050.00 | 276,300 | 0 |
| 14-Apr-2022 | 5,950.00 | 6,175.00 | 5,950.00 | 6,075.00 | 113,400 | 0 |
| 13-Apr-2022 | 5,675.00 | 6,050.00 | 5,650.00 | 5,925.00 | 335,800 | 0 |
| 12-Apr-2022 | 5,250.00 | 5,725.00 | 5,250.00 | 5,650.00 | 360,500 | 0 |
| 11-Apr-2022 | 5,150.00 | 5,300.00 | 5,100.00 | 5,250.00 | 137,900 | 0 |
| 08-Apr-2022 | 5,300.00 | 5,325.00 | 5,100.00 | 5,150.00 | 155,600 | 0 |
| 07-Apr-2022 | 5,200.00 | 5,300.00 | 5,200.00 | 5,250.00 | 35,100 | 0 |
| 06-Apr-2022 | 5,200.00 | 5,300.00 | 5,150.00 | 5,200.00 | 59,700 | 0 |
| 05-Apr-2022 | 5,275.00 | 5,300.00 | 5,175.00 | 5,200.00 | 52,600 | 0 |
| 04-Apr-2022 | 5,100.00 | 5,375.00 | 5,075.00 | 5,275.00 | 192,300 | 0 |
| 01-Apr-2022 | 5,050.00 | 5,100.00 | 4,990.00 | 5,075.00 | 77,700 | 0 |
| 31-Mar-2022 | 5,100.00 | 5,125.00 | 5,050.00 | 5,050.00 | 82,600 | 0 |
| 30-Mar-2022 | 5,150.00 | 5,200.00 | 5,025.00 | 5,075.00 | 109,800 | 0 |
| 29-Mar-2022 | 5,250.00 | 5,250.00 | 5,125.00 | 5,125.00 | 72,100 | 0 |
| 28-Mar-2022 | 5,125.00 | 5,300.00 | 5,000.00 | 5,250.00 | 106,300 | 0 |
| 25-Mar-2022 | 5,250.00 | 5,325.00 | 5,125.00 | 5,125.00 | 103,700 | 0 |
| 24-Mar-2022 | 5,250.00 | 5,400.00 | 5,200.00 | 5,250.00 | 61,700 | 0 |
| 23-Mar-2022 | 5,175.00 | 5,400.00 | 5,000.00 | 5,250.00 | 406,200 | 0 |
| 22-Mar-2022 | 5,250.00 | 5,325.00 | 5,075.00 | 5,150.00 | 291,000 | 0 |
| 21-Mar-2022 | 4,800.00 | 5,250.00 | 4,780.00 | 5,225.00 | 640,300 | 0 |
| 18-Mar-2022 | 4,690.00 | 4,770.00 | 4,640.00 | 4,770.00 | 48,200 | 0 |
| 17-Mar-2022 | 4,700.00 | 4,700.00 | 4,620.00 | 4,670.00 | 49,900 | 0 |
| 16-Mar-2022 | 4,680.00 | 4,800.00 | 4,650.00 | 4,690.00 | 37,100 | 0 |
| 15-Mar-2022 | 4,710.00 | 4,800.00 | 4,690.00 | 4,690.00 | 118,200 | 0 |
| 14-Mar-2022 | 4,820.00 | 4,850.00 | 4,710.00 | 4,720.00 | 36,000 | 0 |
| 11-Mar-2022 | 4,800.00 | 4,800.00 | 4,720.00 | 4,780.00 | 49,600 | 0 |
| 10-Mar-2022 | 4,740.00 | 4,800.00 | 4,650.00 | 4,800.00 | 119,600 | 0 |
| 09-Mar-2022 | 4,650.00 | 4,850.00 | 4,640.00 | 4,730.00 | 251,300 | 0 |
| 08-Mar-2022 | 4,750.00 | 4,750.00 | 4,550.00 | 4,630.00 | 275,500 | 0 |
| 07-Mar-2022 | 4,800.00 | 4,900.00 | 4,750.00 | 4,750.00 | 413,900 | 0 |
| 04-Mar-2022 | 4,800.00 | 4,850.00 | 4,760.00 | 4,800.00 | 393,200 | 0 |
| 02-Mar-2022 | 4,760.00 | 4,810.00 | 4,750.00 | 4,790.00 | 215,000 | 0 |
| 01-Mar-2022 | 4,650.00 | 4,850.00 | 4,620.00 | 4,730.00 | 354,500 | 0 |
| 25-Feb-2022 | 4,410.00 | 4,770.00 | 4,410.00 | 4,630.00 | 273,700 | 0 |
| 24-Feb-2022 | 4,780.00 | 4,860.00 | 4,400.00 | 4,410.00 | 1,105,100 | 0 |
| 23-Feb-2022 | 4,150.00 | 4,850.00 | 4,090.00 | 4,680.00 | 1,436,200 | 0 |
| 22-Feb-2022 | 4,140.00 | 4,150.00 | 4,100.00 | 4,130.00 | 101,100 | 0 |
| 21-Feb-2022 | 4,100.00 | 4,190.00 | 4,080.00 | 4,130.00 | 180,200 | 0 |
| 18-Feb-2022 | 4,110.00 | 4,150.00 | 4,090.00 | 4,100.00 | 34,100 | 0 |
| 17-Feb-2022 | 4,190.00 | 4,190.00 | 4,080.00 | 4,110.00 | 21,100 | 0 |
| 16-Feb-2022 | 4,110.00 | 4,110.00 | 4,080.00 | 4,110.00 | 43,700 | 0 |
| 15-Feb-2022 | 4,090.00 | 4,220.00 | 4,080.00 | 4,110.00 | 79,600 | 0 |
| 14-Feb-2022 | 4,100.00 | 4,130.00 | 4,080.00 | 4,090.00 | 42,700 | 0 |
| 11-Feb-2022 | 4,100.00 | 4,130.00 | 4,060.00 | 4,100.00 | 54,300 | 0 |
| 10-Feb-2022 | 4,020.00 | 4,120.00 | 4,020.00 | 4,100.00 | 32,100 | 0 |
| 09-Feb-2022 | 4,040.00 | 4,100.00 | 4,020.00 | 4,090.00 | 123,600 | 0 |
| 08-Feb-2022 | 4,010.00 | 4,050.00 | 4,000.00 | 4,040.00 | 20,000 | 0 |
| 07-Feb-2022 | 4,030.00 | 4,070.00 | 3,990.00 | 4,010.00 | 68,900 | 0 |
| 04-Feb-2022 | 4,140.00 | 4,140.00 | 4,030.00 | 4,030.00 | 86,200 | 0 |
| 03-Feb-2022 | 4,050.00 | 4,090.00 | 4,020.00 | 4,040.00 | 20,100 | 0 |
| 02-Feb-2022 | 4,100.00 | 4,100.00 | 4,020.00 | 4,050.00 | 65,600 | 0 |
| 31-Jan-2022 | 4,090.00 | 4,100.00 | 4,020.00 | 4,030.00 | 40,600 | 0 |
| 28-Jan-2022 | 4,060.00 | 4,100.00 | 3,990.00 | 4,090.00 | 67,900 | 0 |
| 27-Jan-2022 | 4,090.00 | 4,090.00 | 4,000.00 | 4,060.00 | 219,600 | 0 |
| 26-Jan-2022 | 4,210.00 | 4,210.00 | 4,060.00 | 4,090.00 | 17,100 | 0 |
| 25-Jan-2022 | 4,150.00 | 4,150.00 | 4,070.00 | 4,070.00 | 43,900 | 0 |
| 24-Jan-2022 | 4,150.00 | 4,200.00 | 4,150.00 | 4,150.00 | 70,800 | 0 |
| 21-Jan-2022 | 4,100.00 | 4,150.00 | 4,090.00 | 4,150.00 | 110,700 | 0 |
| 20-Jan-2022 | 4,110.00 | 4,130.00 | 4,110.00 | 4,120.00 | 31,300 | 0 |
| 19-Jan-2022 | 4,100.00 | 4,170.00 | 4,090.00 | 4,110.00 | 81,000 | 0 |
| 18-Jan-2022 | 4,150.00 | 4,150.00 | 4,090.00 | 4,100.00 | 117,000 | 0 |
| 17-Jan-2022 | 4,120.00 | 4,200.00 | 4,100.00 | 4,150.00 | 89,800 | 0 |
| 14-Jan-2022 | 4,120.00 | 4,150.00 | 4,120.00 | 4,120.00 | 39,700 | 0 |
| 13-Jan-2022 | 4,190.00 | 4,190.00 | 4,120.00 | 4,130.00 | 55,900 | 0 |
| 12-Jan-2022 | 4,200.00 | 4,230.00 | 4,190.00 | 4,200.00 | 170,900 | 0 |
| 11-Jan-2022 | 4,240.00 | 4,250.00 | 4,200.00 | 4,200.00 | 75,000 | 0 |
| 10-Jan-2022 | 4,250.00 | 4,250.00 | 4,200.00 | 4,250.00 | 45,800 | 0 |
| 07-Jan-2022 | 4,180.00 | 4,270.00 | 4,180.00 | 4,230.00 | 109,800 | 0 |
| 06-Jan-2022 | 4,220.00 | 4,240.00 | 4,190.00 | 4,190.00 | 56,800 | 0 |
| 05-Jan-2022 | 4,220.00 | 4,320.00 | 4,210.00 | 4,220.00 | 42,300 | 0 |
| 04-Jan-2022 | 4,270.00 | 4,270.00 | 4,200.00 | 4,220.00 | 71,600 | 0 |
| 03-Jan-2022 | 4,190.00 | 4,250.00 | 4,190.00 | 4,240.00 | 81,500 | 0 |
| 30-Dec-2021 | 4,190.00 | 4,200.00 | 4,160.00 | 4,180.00 | 41,900 | 0 |