| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 35,200.00 | 37,000.00 | 35,200.00 | 36,450.00 | 4,236,300 | 0 |
| 06-Jun-2022 | 35,100.00 | 35,525.00 | 34,850.00 | 35,150.00 | 2,317,600 | 0 |
| 03-Jun-2022 | 34,875.00 | 35,750.00 | 34,850.00 | 34,950.00 | 3,304,700 | 0 |
| 02-Jun-2022 | 34,900.00 | 35,000.00 | 34,400.00 | 34,675.00 | 3,166,300 | 0 |
| 31-May-2022 | 33,125.00 | 35,000.00 | 33,050.00 | 35,000.00 | 6,144,000 | 0 |
| 30-May-2022 | 33,000.00 | 33,150.00 | 32,600.00 | 32,750.00 | 2,608,600 | 0 |
| 27-May-2022 | 33,600.00 | 33,650.00 | 32,675.00 | 32,850.00 | 2,862,400 | 0 |
| 25-May-2022 | 32,725.00 | 33,600.00 | 32,600.00 | 33,200.00 | 4,143,500 | 0 |
| 24-May-2022 | 32,700.00 | 33,350.00 | 32,675.00 | 33,050.00 | 2,605,000 | 0 |
| 23-May-2022 | 33,300.00 | 33,800.00 | 32,700.00 | 32,900.00 | 4,005,000 | 0 |
| 20-May-2022 | 31,675.00 | 33,075.00 | 31,675.00 | 33,050.00 | 4,831,400 | 0 |
| 19-May-2022 | 31,950.00 | 32,325.00 | 31,250.00 | 31,450.00 | 6,494,300 | 0 |
| 18-May-2022 | 33,550.00 | 33,925.00 | 32,050.00 | 32,500.00 | 7,790,700 | 0 |
| 17-May-2022 | 32,000.00 | 33,575.00 | 31,850.00 | 33,300.00 | 7,142,300 | 0 |
| 13-May-2022 | 30,000.00 | 31,825.00 | 29,850.00 | 31,725.00 | 10,436,500 | 0 |
| 12-May-2022 | 28,900.00 | 30,425.00 | 28,900.00 | 29,500.00 | 9,475,000 | 0 |
| 11-May-2022 | 29,900.00 | 30,750.00 | 28,900.00 | 28,900.00 | 9,993,500 | 0 |
| 10-May-2022 | 27,850.00 | 28,800.00 | 27,200.00 | 28,675.00 | 10,687,300 | 0 |
| 09-May-2022 | 28,800.00 | 29,350.00 | 28,025.00 | 28,550.00 | 9,592,100 | 0 |
| 28-Apr-2022 | 27,625.00 | 28,400.00 | 27,425.00 | 28,400.00 | 8,582,400 | 0 |
| 27-Apr-2022 | 26,300.00 | 27,225.00 | 26,300.00 | 27,100.00 | 3,240,100 | 0 |
| 26-Apr-2022 | 26,800.00 | 26,900.00 | 26,300.00 | 26,300.00 | 3,972,400 | 0 |
| 25-Apr-2022 | 26,900.00 | 26,975.00 | 26,600.00 | 26,800.00 | 4,055,000 | 0 |
| 22-Apr-2022 | 27,250.00 | 27,550.00 | 26,950.00 | 27,275.00 | 4,347,500 | 0 |
| 21-Apr-2022 | 27,350.00 | 27,875.00 | 27,100.00 | 27,275.00 | 4,943,900 | 0 |
| 20-Apr-2022 | 27,475.00 | 27,600.00 | 26,700.00 | 27,150.00 | 4,644,800 | 0 |
| 19-Apr-2022 | 27,950.00 | 27,950.00 | 27,050.00 | 27,125.00 | 5,017,300 | 0 |
| 18-Apr-2022 | 28,200.00 | 28,425.00 | 27,600.00 | 27,700.00 | 5,527,100 | 0 |
| 14-Apr-2022 | 28,200.00 | 28,450.00 | 27,825.00 | 28,300.00 | 4,332,900 | 0 |
| 13-Apr-2022 | 27,300.00 | 28,300.00 | 27,300.00 | 28,175.00 | 8,244,000 | 0 |
| 12-Apr-2022 | 27,450.00 | 27,550.00 | 26,625.00 | 26,625.00 | 4,635,900 | 0 |
| 11-Apr-2022 | 27,650.00 | 28,350.00 | 27,225.00 | 27,475.00 | 7,191,100 | 0 |
| 08-Apr-2022 | 27,175.00 | 27,650.00 | 27,050.00 | 27,475.00 | 5,062,600 | 0 |
| 07-Apr-2022 | 27,650.00 | 27,850.00 | 26,325.00 | 27,200.00 | 8,539,200 | 0 |
| 06-Apr-2022 | 26,500.00 | 27,750.00 | 26,500.00 | 27,625.00 | 10,995,200 | 0 |
| 05-Apr-2022 | 25,825.00 | 26,350.00 | 25,600.00 | 26,225.00 | 9,575,000 | 0 |
| 04-Apr-2022 | 26,825.00 | 26,825.00 | 26,825.00 | 26,825.00 | 2,043,100 | 0 |
| 01-Apr-2022 | 28,600.00 | 28,825.00 | 28,425.00 | 28,825.00 | 12,158,600 | 0 |
| 31-Mar-2022 | 28,400.00 | 28,800.00 | 28,400.00 | 28,550.00 | 7,237,200 | 0 |
| 30-Mar-2022 | 29,000.00 | 29,050.00 | 28,150.00 | 28,325.00 | 8,894,300 | 0 |
| 29-Mar-2022 | 29,400.00 | 29,650.00 | 28,600.00 | 28,975.00 | 6,603,800 | 0 |
| 28-Mar-2022 | 28,550.00 | 29,450.00 | 28,550.00 | 29,350.00 | 6,139,800 | 0 |
| 25-Mar-2022 | 28,000.00 | 28,600.00 | 28,000.00 | 28,525.00 | 9,149,000 | 0 |
| 24-Mar-2022 | 28,500.00 | 28,725.00 | 27,500.00 | 27,800.00 | 11,516,500 | 0 |
| 23-Mar-2022 | 27,800.00 | 28,100.00 | 27,725.00 | 28,050.00 | 5,351,500 | 0 |
| 22-Mar-2022 | 26,575.00 | 27,575.00 | 26,525.00 | 27,350.00 | 5,209,400 | 0 |
| 21-Mar-2022 | 26,975.00 | 27,000.00 | 26,500.00 | 26,650.00 | 3,184,500 | 0 |
| 18-Mar-2022 | 26,400.00 | 27,225.00 | 26,300.00 | 26,975.00 | 3,322,300 | 0 |
| 17-Mar-2022 | 27,000.00 | 27,100.00 | 26,100.00 | 26,300.00 | 4,173,600 | 0 |
| 16-Mar-2022 | 26,025.00 | 26,975.00 | 26,000.00 | 26,975.00 | 3,449,600 | 0 |
| 15-Mar-2022 | 26,000.00 | 26,250.00 | 25,500.00 | 25,825.00 | 3,423,100 | 0 |
| 14-Mar-2022 | 27,350.00 | 27,375.00 | 25,750.00 | 26,025.00 | 5,760,100 | 0 |
| 11-Mar-2022 | 26,350.00 | 27,975.00 | 26,275.00 | 27,050.00 | 3,818,000 | 0 |
| 10-Mar-2022 | 27,275.00 | 27,675.00 | 26,175.00 | 27,150.00 | 7,828,000 | 0 |
| 09-Mar-2022 | 28,400.00 | 29,150.00 | 27,600.00 | 27,800.00 | 7,098,500 | 0 |
| 08-Mar-2022 | 29,800.00 | 29,800.00 | 28,025.00 | 28,300.00 | 9,665,100 | 0 |
| 07-Mar-2022 | 30,000.00 | 30,200.00 | 29,625.00 | 30,075.00 | 11,311,000 | 0 |
| 04-Mar-2022 | 29,275.00 | 29,400.00 | 28,500.00 | 29,225.00 | 12,324,500 | 0 |
| 02-Mar-2022 | 28,525.00 | 29,225.00 | 27,925.00 | 28,125.00 | 7,478,400 | 0 |
| 01-Mar-2022 | 27,350.00 | 28,450.00 | 27,350.00 | 27,650.00 | 8,939,000 | 0 |
| 25-Feb-2022 | 27,000.00 | 27,700.00 | 26,650.00 | 26,675.00 | 8,341,200 | 0 |
| 24-Feb-2022 | 24,500.00 | 27,350.00 | 24,275.00 | 26,975.00 | 19,453,000 | 0 |
| 23-Feb-2022 | 23,725.00 | 24,100.00 | 23,425.00 | 23,975.00 | 4,480,000 | 0 |
| 22-Feb-2022 | 23,350.00 | 23,425.00 | 22,875.00 | 23,200.00 | 2,174,400 | 0 |
| 21-Feb-2022 | 23,125.00 | 23,450.00 | 23,075.00 | 23,150.00 | 1,498,600 | 0 |
| 18-Feb-2022 | 22,800.00 | 23,175.00 | 22,600.00 | 23,100.00 | 1,670,700 | 0 |
| 17-Feb-2022 | 23,400.00 | 23,425.00 | 22,800.00 | 22,975.00 | 2,998,100 | 0 |
| 16-Feb-2022 | 23,450.00 | 23,725.00 | 23,200.00 | 23,475.00 | 3,412,500 | 0 |
| 15-Feb-2022 | 22,925.00 | 23,400.00 | 22,800.00 | 23,375.00 | 3,541,700 | 0 |
| 14-Feb-2022 | 21,875.00 | 22,975.00 | 21,875.00 | 22,925.00 | 5,991,900 | 0 |
| 11-Feb-2022 | 21,250.00 | 21,875.00 | 21,150.00 | 21,875.00 | 2,595,900 | 0 |
| 10-Feb-2022 | 21,700.00 | 21,750.00 | 21,200.00 | 21,250.00 | 1,934,600 | 0 |
| 09-Feb-2022 | 21,025.00 | 21,650.00 | 20,925.00 | 21,650.00 | 3,160,900 | 0 |
| 08-Feb-2022 | 21,300.00 | 21,350.00 | 20,800.00 | 20,825.00 | 4,245,300 | 0 |
| 07-Feb-2022 | 21,025.00 | 21,325.00 | 21,000.00 | 21,075.00 | 2,379,600 | 0 |
| 04-Feb-2022 | 20,925.00 | 21,175.00 | 20,700.00 | 20,800.00 | 1,219,500 | 0 |
| 03-Feb-2022 | 21,350.00 | 21,425.00 | 20,375.00 | 20,925.00 | 3,394,600 | 0 |
| 02-Feb-2022 | 21,650.00 | 21,825.00 | 21,150.00 | 21,325.00 | 2,195,200 | 0 |
| 31-Jan-2022 | 22,550.00 | 22,650.00 | 21,625.00 | 21,650.00 | 3,660,000 | 0 |
| 28-Jan-2022 | 22,175.00 | 22,700.00 | 21,875.00 | 22,550.00 | 3,732,600 | 0 |
| 27-Jan-2022 | 21,400.00 | 22,150.00 | 21,350.00 | 22,150.00 | 5,322,500 | 0 |
| 26-Jan-2022 | 21,225.00 | 21,575.00 | 21,125.00 | 21,400.00 | 2,321,800 | 0 |
| 25-Jan-2022 | 21,575.00 | 21,775.00 | 21,050.00 | 21,225.00 | 2,437,700 | 0 |
| 24-Jan-2022 | 20,800.00 | 21,500.00 | 20,725.00 | 21,500.00 | 4,409,400 | 0 |
| 21-Jan-2022 | 20,750.00 | 20,875.00 | 20,550.00 | 20,800.00 | 1,176,700 | 0 |
| 20-Jan-2022 | 20,950.00 | 21,100.00 | 20,750.00 | 20,825.00 | 1,465,800 | 0 |
| 19-Jan-2022 | 20,875.00 | 21,175.00 | 20,550.00 | 20,950.00 | 1,383,200 | 0 |
| 18-Jan-2022 | 21,225.00 | 21,450.00 | 20,625.00 | 20,825.00 | 3,156,200 | 0 |
| 17-Jan-2022 | 20,950.00 | 21,150.00 | 20,850.00 | 21,125.00 | 2,603,100 | 0 |
| 14-Jan-2022 | 20,750.00 | 20,875.00 | 20,500.00 | 20,700.00 | 1,899,700 | 0 |
| 13-Jan-2022 | 20,450.00 | 20,800.00 | 20,300.00 | 20,600.00 | 2,109,100 | 0 |
| 12-Jan-2022 | 20,275.00 | 20,450.00 | 20,100.00 | 20,175.00 | 1,386,900 | 0 |
| 11-Jan-2022 | 20,350.00 | 20,675.00 | 20,125.00 | 20,175.00 | 2,554,500 | 0 |
| 10-Jan-2022 | 20,100.00 | 20,225.00 | 19,975.00 | 20,050.00 | 997,200 | 0 |
| 07-Jan-2022 | 19,900.00 | 20,375.00 | 19,700.00 | 20,025.00 | 4,142,100 | 0 |
| 06-Jan-2022 | 20,050.00 | 20,100.00 | 19,550.00 | 19,625.00 | 3,597,300 | 0 |
| 05-Jan-2022 | 20,150.00 | 20,725.00 | 20,000.00 | 20,050.00 | 3,537,100 | 0 |
| 04-Jan-2022 | 19,650.00 | 19,975.00 | 19,625.00 | 19,925.00 | 3,148,100 | 0 |
| 03-Jan-2022 | 19,350.00 | 19,875.00 | 19,325.00 | 19,625.00 | 6,248,000 | 0 |
| 30-Dec-2021 | 21,050.00 | 21,050.00 | 20,275.00 | 20,400.00 | 2,800,400 | 0 |