| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 8,175.00 | 8,450.00 | 8,175.00 | 8,200.00 | 8,214,300 | 0 |
| 06-Jun-2022 | 8,275.00 | 8,425.00 | 8,100.00 | 8,175.00 | 7,948,200 | 0 |
| 03-Jun-2022 | 8,450.00 | 8,500.00 | 8,250.00 | 8,275.00 | 8,714,500 | 0 |
| 02-Jun-2022 | 8,250.00 | 8,475.00 | 8,225.00 | 8,425.00 | 18,459,300 | 0 |
| 31-May-2022 | 8,125.00 | 8,300.00 | 7,950.00 | 8,250.00 | 26,140,800 | 0 |
| 30-May-2022 | 7,775.00 | 8,150.00 | 7,750.00 | 8,050.00 | 14,766,500 | 0 |
| 27-May-2022 | 7,750.00 | 7,775.00 | 7,625.00 | 7,725.00 | 3,990,400 | 0 |
| 25-May-2022 | 7,825.00 | 7,825.00 | 7,575.00 | 7,675.00 | 6,741,800 | 0 |
| 24-May-2022 | 7,900.00 | 7,925.00 | 7,725.00 | 7,775.00 | 4,707,000 | 0 |
| 23-May-2022 | 7,725.00 | 7,875.00 | 7,650.00 | 7,825.00 | 8,642,900 | 0 |
| 20-May-2022 | 7,550.00 | 7,850.00 | 7,550.00 | 7,625.00 | 9,101,800 | 0 |
| 19-May-2022 | 7,600.00 | 7,650.00 | 7,425.00 | 7,525.00 | 4,428,700 | 0 |
| 18-May-2022 | 7,675.00 | 7,750.00 | 7,575.00 | 7,700.00 | 4,698,800 | 0 |
| 17-May-2022 | 7,400.00 | 7,725.00 | 7,350.00 | 7,675.00 | 7,613,100 | 0 |
| 13-May-2022 | 7,275.00 | 7,475.00 | 7,200.00 | 7,325.00 | 5,789,500 | 0 |
| 12-May-2022 | 7,600.00 | 7,600.00 | 7,225.00 | 7,275.00 | 7,192,300 | 0 |
| 11-May-2022 | 7,500.00 | 7,650.00 | 7,425.00 | 7,600.00 | 5,445,400 | 0 |
| 10-May-2022 | 7,300.00 | 7,550.00 | 7,125.00 | 7,500.00 | 9,172,700 | 0 |
| 09-May-2022 | 7,450.00 | 7,475.00 | 7,225.00 | 7,325.00 | 11,488,000 | 0 |
| 28-Apr-2022 | 7,425.00 | 7,625.00 | 7,425.00 | 7,575.00 | 6,312,600 | 0 |
| 27-Apr-2022 | 7,400.00 | 7,525.00 | 7,350.00 | 7,425.00 | 4,052,300 | 0 |
| 26-Apr-2022 | 7,500.00 | 7,550.00 | 7,350.00 | 7,400.00 | 7,656,800 | 0 |
| 25-Apr-2022 | 7,525.00 | 7,575.00 | 7,450.00 | 7,500.00 | 3,499,800 | 0 |
| 22-Apr-2022 | 7,600.00 | 7,675.00 | 7,525.00 | 7,550.00 | 4,733,200 | 0 |
| 21-Apr-2022 | 7,650.00 | 7,800.00 | 7,575.00 | 7,600.00 | 6,532,300 | 0 |
| 20-Apr-2022 | 7,625.00 | 7,675.00 | 7,550.00 | 7,600.00 | 5,983,200 | 0 |
| 19-Apr-2022 | 7,600.00 | 7,700.00 | 7,550.00 | 7,600.00 | 5,696,200 | 0 |
| 18-Apr-2022 | 7,650.00 | 7,700.00 | 7,525.00 | 7,600.00 | 8,338,300 | 0 |
| 14-Apr-2022 | 7,700.00 | 7,725.00 | 7,600.00 | 7,625.00 | 8,628,400 | 0 |
| 13-Apr-2022 | 7,800.00 | 7,800.00 | 7,650.00 | 7,700.00 | 7,876,700 | 0 |
| 12-Apr-2022 | 7,775.00 | 7,850.00 | 7,625.00 | 7,800.00 | 11,255,200 | 0 |
| 11-Apr-2022 | 7,925.00 | 7,975.00 | 7,750.00 | 7,775.00 | 8,692,100 | 0 |
| 08-Apr-2022 | 7,875.00 | 7,975.00 | 7,850.00 | 7,925.00 | 4,091,000 | 0 |
| 07-Apr-2022 | 8,000.00 | 8,050.00 | 7,875.00 | 7,875.00 | 5,419,900 | 0 |
| 06-Apr-2022 | 8,150.00 | 8,250.00 | 8,000.00 | 8,000.00 | 9,038,900 | 0 |
| 05-Apr-2022 | 8,025.00 | 8,175.00 | 8,025.00 | 8,100.00 | 6,573,900 | 0 |
| 04-Apr-2022 | 7,975.00 | 7,975.00 | 7,875.00 | 7,950.00 | 3,123,000 | 0 |
| 01-Apr-2022 | 7,900.00 | 7,975.00 | 7,825.00 | 7,975.00 | 2,737,700 | 0 |
| 31-Mar-2022 | 7,950.00 | 7,950.00 | 7,800.00 | 7,900.00 | 4,669,200 | 0 |
| 30-Mar-2022 | 7,925.00 | 8,000.00 | 7,825.00 | 7,850.00 | 4,263,400 | 0 |
| 29-Mar-2022 | 8,050.00 | 8,075.00 | 7,925.00 | 7,925.00 | 2,979,300 | 0 |
| 28-Mar-2022 | 8,025.00 | 8,050.00 | 7,950.00 | 8,025.00 | 3,051,800 | 0 |
| 25-Mar-2022 | 8,175.00 | 8,175.00 | 7,900.00 | 7,975.00 | 5,752,800 | 0 |
| 24-Mar-2022 | 8,075.00 | 8,200.00 | 8,000.00 | 8,075.00 | 4,032,400 | 0 |
| 23-Mar-2022 | 8,000.00 | 8,200.00 | 8,000.00 | 8,075.00 | 7,155,700 | 0 |
| 22-Mar-2022 | 7,925.00 | 8,000.00 | 7,875.00 | 8,000.00 | 3,178,800 | 0 |
| 21-Mar-2022 | 7,975.00 | 8,000.00 | 7,800.00 | 7,925.00 | 4,772,100 | 0 |
| 18-Mar-2022 | 7,900.00 | 8,000.00 | 7,775.00 | 8,000.00 | 7,730,500 | 0 |
| 17-Mar-2022 | 7,850.00 | 7,975.00 | 7,825.00 | 7,875.00 | 3,983,700 | 0 |
| 16-Mar-2022 | 7,825.00 | 7,950.00 | 7,750.00 | 7,800.00 | 6,422,600 | 0 |
| 15-Mar-2022 | 8,225.00 | 8,250.00 | 7,800.00 | 7,825.00 | 13,960,300 | 0 |
| 14-Mar-2022 | 8,250.00 | 8,425.00 | 8,100.00 | 8,225.00 | 8,848,700 | 0 |
| 11-Mar-2022 | 8,250.00 | 8,300.00 | 8,100.00 | 8,225.00 | 4,408,600 | 0 |
| 10-Mar-2022 | 8,200.00 | 8,350.00 | 8,050.00 | 8,200.00 | 6,308,900 | 0 |
| 09-Mar-2022 | 8,025.00 | 8,325.00 | 8,025.00 | 8,125.00 | 9,913,500 | 0 |
| 08-Mar-2022 | 8,550.00 | 8,750.00 | 8,025.00 | 8,025.00 | 20,550,300 | 0 |
| 07-Mar-2022 | 7,775.00 | 8,500.00 | 7,750.00 | 8,450.00 | 32,730,100 | 0 |
| 04-Mar-2022 | 7,750.00 | 7,800.00 | 7,525.00 | 7,675.00 | 13,123,700 | 0 |
| 02-Mar-2022 | 7,875.00 | 7,975.00 | 7,675.00 | 7,750.00 | 8,647,800 | 0 |
| 01-Mar-2022 | 8,075.00 | 8,200.00 | 7,825.00 | 7,850.00 | 9,460,600 | 0 |
| 25-Feb-2022 | 7,975.00 | 8,175.00 | 7,950.00 | 8,075.00 | 11,455,900 | 0 |
| 24-Feb-2022 | 8,200.00 | 8,425.00 | 7,800.00 | 7,975.00 | 23,243,500 | 0 |
| 23-Feb-2022 | 7,825.00 | 8,275.00 | 7,800.00 | 8,250.00 | 20,460,400 | 0 |
| 22-Feb-2022 | 7,825.00 | 7,875.00 | 7,700.00 | 7,850.00 | 4,552,600 | 0 |
| 21-Feb-2022 | 7,925.00 | 7,975.00 | 7,725.00 | 7,875.00 | 5,520,600 | 0 |
| 18-Feb-2022 | 7,600.00 | 8,025.00 | 7,600.00 | 7,925.00 | 8,735,300 | 0 |
| 17-Feb-2022 | 7,800.00 | 7,825.00 | 7,625.00 | 7,650.00 | 2,890,000 | 0 |
| 16-Feb-2022 | 7,650.00 | 7,800.00 | 7,625.00 | 7,750.00 | 6,088,900 | 0 |
| 15-Feb-2022 | 7,575.00 | 7,625.00 | 7,525.00 | 7,600.00 | 2,494,000 | 0 |
| 14-Feb-2022 | 7,675.00 | 7,675.00 | 7,500.00 | 7,575.00 | 4,553,200 | 0 |
| 11-Feb-2022 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 5,640,000 | 0 |
| 10-Feb-2022 | 7,550.00 | 7,700.00 | 7,550.00 | 7,600.00 | 4,304,800 | 0 |
| 09-Feb-2022 | 7,200.00 | 7,575.00 | 7,175.00 | 7,550.00 | 7,710,700 | 0 |
| 08-Feb-2022 | 7,800.00 | 7,875.00 | 7,600.00 | 7,600.00 | 5,907,300 | 0 |
| 07-Feb-2022 | 7,525.00 | 7,850.00 | 7,500.00 | 7,800.00 | 8,461,000 | 0 |
| 04-Feb-2022 | 7,525.00 | 7,675.00 | 7,475.00 | 7,525.00 | 5,891,300 | 0 |
| 03-Feb-2022 | 7,700.00 | 7,725.00 | 7,525.00 | 7,525.00 | 4,163,200 | 0 |
| 02-Feb-2022 | 7,600.00 | 7,825.00 | 7,600.00 | 7,700.00 | 5,565,300 | 0 |
| 31-Jan-2022 | 7,575.00 | 7,725.00 | 7,525.00 | 7,600.00 | 3,572,100 | 0 |
| 28-Jan-2022 | 7,575.00 | 7,600.00 | 7,500.00 | 7,500.00 | 3,239,600 | 0 |
| 27-Jan-2022 | 7,650.00 | 7,650.00 | 7,475.00 | 7,525.00 | 4,379,100 | 0 |
| 26-Jan-2022 | 7,700.00 | 7,725.00 | 7,550.00 | 7,625.00 | 3,122,800 | 0 |
| 25-Jan-2022 | 7,650.00 | 7,725.00 | 7,500.00 | 7,650.00 | 6,131,500 | 0 |
| 24-Jan-2022 | 7,875.00 | 7,875.00 | 7,675.00 | 7,700.00 | 3,194,700 | 0 |
| 21-Jan-2022 | 7,575.00 | 7,900.00 | 7,400.00 | 7,900.00 | 10,451,000 | 0 |
| 20-Jan-2022 | 7,550.00 | 7,650.00 | 7,500.00 | 7,575.00 | 10,220,100 | 0 |
| 19-Jan-2022 | 7,950.00 | 7,950.00 | 7,475.00 | 7,500.00 | 14,122,700 | 0 |
| 18-Jan-2022 | 8,325.00 | 8,350.00 | 7,850.00 | 7,975.00 | 12,127,900 | 0 |
| 17-Jan-2022 | 8,450.00 | 8,475.00 | 8,250.00 | 8,325.00 | 2,982,600 | 0 |
| 14-Jan-2022 | 8,475.00 | 8,500.00 | 8,325.00 | 8,425.00 | 4,337,100 | 0 |
| 13-Jan-2022 | 8,475.00 | 8,525.00 | 8,325.00 | 8,475.00 | 5,025,000 | 0 |
| 12-Jan-2022 | 8,375.00 | 8,475.00 | 8,275.00 | 8,425.00 | 5,458,300 | 0 |
| 11-Jan-2022 | 8,500.00 | 8,500.00 | 8,250.00 | 8,275.00 | 7,757,700 | 0 |
| 10-Jan-2022 | 8,575.00 | 8,600.00 | 8,400.00 | 8,500.00 | 10,299,100 | 0 |
| 07-Jan-2022 | 8,350.00 | 8,550.00 | 8,200.00 | 8,500.00 | 12,817,800 | 0 |
| 06-Jan-2022 | 8,100.00 | 8,350.00 | 7,925.00 | 8,300.00 | 11,203,800 | 0 |
| 05-Jan-2022 | 8,100.00 | 8,400.00 | 8,100.00 | 8,125.00 | 9,688,600 | 0 |
| 04-Jan-2022 | 8,125.00 | 8,250.00 | 8,050.00 | 8,075.00 | 5,426,200 | 0 |
| 03-Jan-2022 | 7,825.00 | 8,250.00 | 7,825.00 | 8,100.00 | 9,660,000 | 0 |
| 30-Dec-2021 | 8,075.00 | 8,125.00 | 7,750.00 | 7,825.00 | 7,612,600 | 0 |