| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 8,100.00 | 8,200.00 | 8,025.00 | 8,075.00 | 3,576,500 | 0 |
| 28-Dec-2021 | 8,225.00 | 8,300.00 | 8,025.00 | 8,025.00 | 7,678,100 | 0 |
| 27-Dec-2021 | 7,625.00 | 8,200.00 | 7,625.00 | 8,200.00 | 16,560,900 | 0 |
| 24-Dec-2021 | 7,400.00 | 7,600.00 | 7,400.00 | 7,575.00 | 2,537,300 | 0 |
| 23-Dec-2021 | 7,550.00 | 7,600.00 | 7,325.00 | 7,400.00 | 6,314,600 | 0 |
| 22-Dec-2021 | 7,675.00 | 7,775.00 | 7,550.00 | 7,550.00 | 2,884,800 | 0 |
| 21-Dec-2021 | 7,675.00 | 7,750.00 | 7,600.00 | 7,650.00 | 2,293,400 | 0 |
| 20-Dec-2021 | 7,850.00 | 7,850.00 | 7,650.00 | 7,650.00 | 2,704,500 | 0 |
| 17-Dec-2021 | 7,650.00 | 7,900.00 | 7,575.00 | 7,900.00 | 6,566,300 | 0 |
| 16-Dec-2021 | 7,800.00 | 7,825.00 | 7,575.00 | 7,650.00 | 4,972,800 | 0 |
| 15-Dec-2021 | 7,950.00 | 7,950.00 | 7,725.00 | 7,750.00 | 4,278,600 | 0 |
| 14-Dec-2021 | 7,900.00 | 7,950.00 | 7,750.00 | 7,925.00 | 3,926,600 | 0 |
| 13-Dec-2021 | 8,000.00 | 8,025.00 | 7,825.00 | 7,900.00 | 5,738,700 | 0 |
| 10-Dec-2021 | 7,775.00 | 8,000.00 | 7,675.00 | 8,000.00 | 4,454,400 | 0 |
| 09-Dec-2021 | 7,850.00 | 7,900.00 | 7,675.00 | 7,750.00 | 6,464,600 | 0 |
| 08-Dec-2021 | 8,000.00 | 8,075.00 | 7,800.00 | 7,800.00 | 6,496,300 | 0 |
| 07-Dec-2021 | 7,700.00 | 7,950.00 | 7,650.00 | 7,925.00 | 8,787,400 | 0 |
| 06-Dec-2021 | 7,850.00 | 7,850.00 | 7,625.00 | 7,675.00 | 6,466,100 | 0 |
| 03-Dec-2021 | 7,800.00 | 7,950.00 | 7,725.00 | 7,775.00 | 6,506,100 | 0 |
| 02-Dec-2021 | 7,700.00 | 7,850.00 | 7,600.00 | 7,750.00 | 6,706,600 | 0 |
| 01-Dec-2021 | 7,625.00 | 7,875.00 | 7,600.00 | 7,675.00 | 8,695,000 | 0 |
| 30-Nov-2021 | 7,800.00 | 8,000.00 | 7,550.00 | 7,550.00 | 16,685,500 | 0 |
| 29-Nov-2021 | 7,950.00 | 8,125.00 | 7,700.00 | 7,800.00 | 14,104,500 | 0 |
| 26-Nov-2021 | 8,325.00 | 8,350.00 | 7,925.00 | 7,975.00 | 16,578,100 | 0 |
| 25-Nov-2021 | 8,475.00 | 8,525.00 | 8,300.00 | 8,300.00 | 9,171,700 | 0 |
| 24-Nov-2021 | 8,675.00 | 8,725.00 | 8,400.00 | 8,425.00 | 7,421,700 | 0 |
| 23-Nov-2021 | 8,600.00 | 8,800.00 | 8,600.00 | 8,600.00 | 6,179,000 | 0 |
| 22-Nov-2021 | 8,675.00 | 8,750.00 | 8,575.00 | 8,600.00 | 3,565,500 | 0 |
| 19-Nov-2021 | 8,550.00 | 8,700.00 | 8,525.00 | 8,675.00 | 3,998,000 | 0 |
| 18-Nov-2021 | 8,750.00 | 8,775.00 | 8,525.00 | 8,525.00 | 5,936,500 | 0 |
| 17-Nov-2021 | 8,575.00 | 8,750.00 | 8,550.00 | 8,700.00 | 5,174,100 | 0 |
| 16-Nov-2021 | 8,650.00 | 8,700.00 | 8,525.00 | 8,575.00 | 6,216,400 | 0 |
| 15-Nov-2021 | 8,525.00 | 8,900.00 | 8,525.00 | 8,625.00 | 12,164,900 | 0 |
| 12-Nov-2021 | 8,650.00 | 8,725.00 | 8,475.00 | 8,525.00 | 3,465,100 | 0 |
| 11-Nov-2021 | 8,650.00 | 8,700.00 | 8,550.00 | 8,650.00 | 2,338,500 | 0 |
| 10-Nov-2021 | 8,675.00 | 8,700.00 | 8,525.00 | 8,625.00 | 2,757,100 | 0 |
| 09-Nov-2021 | 8,625.00 | 8,800.00 | 8,625.00 | 8,650.00 | 11,176,700 | 0 |
| 08-Nov-2021 | 8,525.00 | 8,675.00 | 8,525.00 | 8,600.00 | 7,144,000 | 0 |
| 05-Nov-2021 | 8,350.00 | 8,475.00 | 8,300.00 | 8,475.00 | 4,290,000 | 0 |
| 04-Nov-2021 | 8,350.00 | 8,475.00 | 8,300.00 | 8,325.00 | 7,161,700 | 0 |
| 03-Nov-2021 | 8,125.00 | 8,350.00 | 8,100.00 | 8,325.00 | 6,904,100 | 0 |
| 02-Nov-2021 | 8,350.00 | 8,425.00 | 8,100.00 | 8,125.00 | 7,578,800 | 0 |
| 01-Nov-2021 | 8,500.00 | 8,600.00 | 8,300.00 | 8,325.00 | 5,021,300 | 0 |
| 29-Oct-2021 | 8,275.00 | 8,575.00 | 8,275.00 | 8,475.00 | 7,076,700 | 0 |
| 28-Oct-2021 | 8,600.00 | 8,600.00 | 8,225.00 | 8,275.00 | 10,323,300 | 0 |
| 27-Oct-2021 | 8,700.00 | 8,750.00 | 8,525.00 | 8,600.00 | 4,243,000 | 0 |
| 26-Oct-2021 | 8,775.00 | 8,850.00 | 8,650.00 | 8,675.00 | 4,246,000 | 0 |
| 25-Oct-2021 | 8,600.00 | 8,875.00 | 8,600.00 | 8,750.00 | 6,271,600 | 0 |
| 22-Oct-2021 | 8,600.00 | 8,775.00 | 8,450.00 | 8,575.00 | 11,140,200 | 0 |
| 21-Oct-2021 | 9,050.00 | 9,100.00 | 8,600.00 | 8,675.00 | 12,266,500 | 0 |
| 19-Oct-2021 | 9,200.00 | 9,275.00 | 9,000.00 | 9,000.00 | 6,132,800 | 0 |
| 18-Oct-2021 | 9,025.00 | 9,275.00 | 8,925.00 | 9,175.00 | 11,240,800 | 0 |
| 15-Oct-2021 | 9,125.00 | 9,175.00 | 8,925.00 | 9,025.00 | 8,322,300 | 0 |