| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 21,350.00 | 21,400.00 | 21,025.00 | 21,125.00 | 1,474,700 | 0 |
| 28-Dec-2021 | 20,150.00 | 21,450.00 | 20,150.00 | 21,375.00 | 4,824,700 | 0 |
| 27-Dec-2021 | 20,150.00 | 20,200.00 | 20,050.00 | 20,150.00 | 584,700 | 0 |
| 24-Dec-2021 | 20,025.00 | 20,250.00 | 19,875.00 | 20,100.00 | 1,108,800 | 0 |
| 23-Dec-2021 | 20,200.00 | 20,350.00 | 20,000.00 | 20,050.00 | 1,118,400 | 0 |
| 22-Dec-2021 | 20,500.00 | 20,675.00 | 20,150.00 | 20,150.00 | 1,422,700 | 0 |
| 21-Dec-2021 | 20,075.00 | 20,500.00 | 20,075.00 | 20,400.00 | 1,192,600 | 0 |
| 20-Dec-2021 | 20,675.00 | 20,675.00 | 20,000.00 | 20,025.00 | 1,943,300 | 0 |
| 17-Dec-2021 | 20,250.00 | 20,675.00 | 20,250.00 | 20,675.00 | 2,974,200 | 0 |
| 16-Dec-2021 | 20,425.00 | 20,575.00 | 19,950.00 | 20,000.00 | 1,976,500 | 0 |
| 15-Dec-2021 | 20,375.00 | 20,775.00 | 20,075.00 | 20,325.00 | 2,508,100 | 0 |
| 14-Dec-2021 | 20,200.00 | 20,375.00 | 19,750.00 | 20,325.00 | 2,238,100 | 0 |
| 13-Dec-2021 | 20,250.00 | 20,550.00 | 20,200.00 | 20,225.00 | 1,205,800 | 0 |
| 10-Dec-2021 | 20,750.00 | 20,825.00 | 20,075.00 | 20,100.00 | 3,488,000 | 0 |
| 09-Dec-2021 | 21,000.00 | 21,400.00 | 20,750.00 | 20,750.00 | 2,093,100 | 0 |
| 08-Dec-2021 | 21,250.00 | 21,250.00 | 20,800.00 | 20,825.00 | 1,567,400 | 0 |
| 07-Dec-2021 | 21,475.00 | 21,525.00 | 20,925.00 | 21,000.00 | 2,650,400 | 0 |
| 06-Dec-2021 | 21,575.00 | 21,650.00 | 21,175.00 | 21,500.00 | 1,554,400 | 0 |
| 03-Dec-2021 | 21,875.00 | 21,950.00 | 21,425.00 | 21,550.00 | 1,862,100 | 0 |
| 02-Dec-2021 | 21,050.00 | 21,950.00 | 21,000.00 | 21,875.00 | 5,238,600 | 0 |
| 01-Dec-2021 | 21,000.00 | 21,400.00 | 20,750.00 | 20,900.00 | 3,340,500 | 0 |
| 30-Nov-2021 | 20,500.00 | 21,550.00 | 20,400.00 | 21,550.00 | 5,651,700 | 0 |
| 29-Nov-2021 | 20,000.00 | 20,925.00 | 19,900.00 | 20,875.00 | 3,655,400 | 0 |
| 26-Nov-2021 | 21,400.00 | 21,450.00 | 20,350.00 | 20,425.00 | 4,406,800 | 0 |
| 25-Nov-2021 | 21,300.00 | 21,675.00 | 21,025.00 | 21,550.00 | 4,058,900 | 0 |
| 24-Nov-2021 | 21,500.00 | 21,500.00 | 20,850.00 | 21,075.00 | 4,838,800 | 0 |
| 23-Nov-2021 | 20,600.00 | 21,075.00 | 20,275.00 | 21,050.00 | 6,752,000 | 0 |
| 22-Nov-2021 | 20,175.00 | 20,225.00 | 19,725.00 | 20,000.00 | 2,767,500 | 0 |
| 19-Nov-2021 | 19,700.00 | 20,450.00 | 19,525.00 | 20,175.00 | 4,425,600 | 0 |
| 18-Nov-2021 | 19,900.00 | 19,925.00 | 19,350.00 | 19,500.00 | 3,040,500 | 0 |
| 17-Nov-2021 | 19,375.00 | 20,125.00 | 19,350.00 | 19,950.00 | 6,970,800 | 0 |
| 16-Nov-2021 | 19,375.00 | 19,725.00 | 19,025.00 | 19,100.00 | 8,718,600 | 0 |
| 15-Nov-2021 | 20,650.00 | 20,650.00 | 19,325.00 | 19,325.00 | 13,203,200 | 0 |
| 12-Nov-2021 | 21,600.00 | 21,700.00 | 20,675.00 | 20,775.00 | 7,600,200 | 0 |
| 11-Nov-2021 | 21,600.00 | 21,850.00 | 21,275.00 | 21,575.00 | 5,716,200 | 0 |
| 10-Nov-2021 | 22,675.00 | 22,675.00 | 22,050.00 | 22,275.00 | 5,554,900 | 0 |
| 09-Nov-2021 | 22,950.00 | 23,100.00 | 22,525.00 | 22,675.00 | 4,313,900 | 0 |
| 08-Nov-2021 | 22,500.00 | 22,650.00 | 22,325.00 | 22,625.00 | 2,289,900 | 0 |
| 05-Nov-2021 | 22,400.00 | 22,425.00 | 21,900.00 | 22,325.00 | 3,285,900 | 0 |
| 04-Nov-2021 | 23,000.00 | 23,100.00 | 22,175.00 | 22,400.00 | 6,459,600 | 0 |
| 03-Nov-2021 | 22,200.00 | 22,500.00 | 21,975.00 | 22,300.00 | 4,887,400 | 0 |
| 02-Nov-2021 | 21,750.00 | 22,125.00 | 21,350.00 | 21,525.00 | 4,887,500 | 0 |
| 01-Nov-2021 | 21,050.00 | 22,375.00 | 20,600.00 | 22,250.00 | 8,565,800 | 0 |
| 29-Oct-2021 | 22,000.00 | 22,800.00 | 21,275.00 | 21,600.00 | 14,505,300 | 0 |
| 28-Oct-2021 | 23,850.00 | 23,850.00 | 22,475.00 | 22,475.00 | 8,828,100 | 0 |
| 27-Oct-2021 | 25,200.00 | 25,200.00 | 24,100.00 | 24,150.00 | 3,019,400 | 0 |
| 26-Oct-2021 | 25,000.00 | 25,200.00 | 24,375.00 | 25,200.00 | 4,182,900 | 0 |
| 25-Oct-2021 | 24,400.00 | 25,050.00 | 24,400.00 | 24,850.00 | 4,086,500 | 0 |
| 22-Oct-2021 | 22,700.00 | 24,475.00 | 22,575.00 | 23,800.00 | 8,629,100 | 0 |
| 21-Oct-2021 | 23,650.00 | 24,400.00 | 23,650.00 | 24,225.00 | 11,720,700 | 0 |
| 19-Oct-2021 | 25,600.00 | 25,825.00 | 25,400.00 | 25,425.00 | 2,916,000 | 0 |
| 18-Oct-2021 | 25,800.00 | 26,200.00 | 25,525.00 | 25,675.00 | 4,065,100 | 0 |
| 15-Oct-2021 | 25,750.00 | 26,300.00 | 25,425.00 | 26,000.00 | 4,779,400 | 0 |