| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 3,900.00 | 3,910.00 | 3,870.00 | 3,870.00 | 1,013,500 | 0 |
| 06-Jun-2022 | 3,910.00 | 3,940.00 | 3,830.00 | 3,900.00 | 3,253,200 | 0 |
| 03-Jun-2022 | 4,000.00 | 4,020.00 | 3,920.00 | 3,920.00 | 1,768,200 | 0 |
| 02-Jun-2022 | 4,010.00 | 4,050.00 | 3,920.00 | 3,970.00 | 5,679,300 | 0 |
| 31-May-2022 | 4,040.00 | 4,090.00 | 3,940.00 | 4,000.00 | 15,052,300 | 0 |
| 30-May-2022 | 3,870.00 | 4,020.00 | 3,850.00 | 4,010.00 | 13,002,900 | 0 |
| 27-May-2022 | 3,840.00 | 3,870.00 | 3,810.00 | 3,850.00 | 4,613,000 | 0 |
| 25-May-2022 | 3,720.00 | 3,840.00 | 3,710.00 | 3,800.00 | 7,303,900 | 0 |
| 24-May-2022 | 3,700.00 | 3,760.00 | 3,680.00 | 3,720.00 | 4,040,400 | 0 |
| 23-May-2022 | 3,680.00 | 3,710.00 | 3,660.00 | 3,680.00 | 3,968,800 | 0 |
| 20-May-2022 | 3,790.00 | 3,790.00 | 3,670.00 | 3,670.00 | 7,687,000 | 0 |
| 19-May-2022 | 3,780.00 | 3,840.00 | 3,720.00 | 3,740.00 | 2,557,200 | 0 |
| 18-May-2022 | 3,780.00 | 3,830.00 | 3,780.00 | 3,820.00 | 1,894,600 | 0 |
| 17-May-2022 | 3,740.00 | 3,850.00 | 3,730.00 | 3,780.00 | 4,005,400 | 0 |
| 13-May-2022 | 3,800.00 | 3,800.00 | 3,690.00 | 3,730.00 | 4,134,600 | 0 |
| 12-May-2022 | 3,880.00 | 3,880.00 | 3,730.00 | 3,750.00 | 6,216,800 | 0 |
| 11-May-2022 | 3,820.00 | 3,890.00 | 3,820.00 | 3,860.00 | 6,427,800 | 0 |
| 10-May-2022 | 3,880.00 | 3,900.00 | 3,730.00 | 3,820.00 | 6,509,700 | 0 |
| 09-May-2022 | 4,030.00 | 4,040.00 | 3,780.00 | 3,880.00 | 10,688,700 | 0 |
| 28-Apr-2022 | 4,000.00 | 4,050.00 | 3,920.00 | 4,030.00 | 13,147,700 | 0 |
| 27-Apr-2022 | 4,020.00 | 4,050.00 | 3,920.00 | 4,000.00 | 8,073,600 | 0 |
| 26-Apr-2022 | 3,930.00 | 4,050.00 | 3,910.00 | 4,020.00 | 17,010,900 | 0 |
| 25-Apr-2022 | 3,780.00 | 3,950.00 | 3,760.00 | 3,900.00 | 20,075,300 | 0 |
| 22-Apr-2022 | 3,720.00 | 3,780.00 | 3,700.00 | 3,780.00 | 5,954,500 | 0 |
| 21-Apr-2022 | 3,820.00 | 3,840.00 | 3,710.00 | 3,710.00 | 8,997,200 | 0 |
| 20-Apr-2022 | 3,640.00 | 3,830.00 | 3,640.00 | 3,810.00 | 8,946,300 | 0 |
| 19-Apr-2022 | 3,700.00 | 3,720.00 | 3,620.00 | 3,640.00 | 6,463,700 | 0 |
| 18-Apr-2022 | 3,730.00 | 3,730.00 | 3,660.00 | 3,700.00 | 4,070,900 | 0 |
| 14-Apr-2022 | 3,770.00 | 3,780.00 | 3,680.00 | 3,680.00 | 7,350,400 | 0 |
| 13-Apr-2022 | 3,620.00 | 3,770.00 | 3,620.00 | 3,770.00 | 12,428,400 | 0 |
| 12-Apr-2022 | 3,570.00 | 3,630.00 | 3,510.00 | 3,620.00 | 13,474,800 | 0 |
| 11-Apr-2022 | 3,710.00 | 3,710.00 | 3,560.00 | 3,570.00 | 12,486,200 | 0 |
| 08-Apr-2022 | 3,770.00 | 3,800.00 | 3,700.00 | 3,710.00 | 7,968,900 | 0 |
| 07-Apr-2022 | 3,750.00 | 3,800.00 | 3,740.00 | 3,780.00 | 7,940,000 | 0 |
| 06-Apr-2022 | 3,850.00 | 3,870.00 | 3,670.00 | 3,770.00 | 15,840,700 | 0 |
| 05-Apr-2022 | 3,840.00 | 3,870.00 | 3,830.00 | 3,850.00 | 4,109,300 | 0 |
| 04-Apr-2022 | 3,890.00 | 3,920.00 | 3,800.00 | 3,840.00 | 5,190,400 | 0 |
| 01-Apr-2022 | 3,880.00 | 3,890.00 | 3,800.00 | 3,880.00 | 5,139,200 | 0 |
| 31-Mar-2022 | 3,830.00 | 3,890.00 | 3,830.00 | 3,850.00 | 5,244,300 | 0 |
| 30-Mar-2022 | 3,840.00 | 3,860.00 | 3,790.00 | 3,830.00 | 3,602,100 | 0 |
| 29-Mar-2022 | 3,830.00 | 3,850.00 | 3,800.00 | 3,830.00 | 4,206,100 | 0 |
| 28-Mar-2022 | 3,840.00 | 3,890.00 | 3,820.00 | 3,830.00 | 4,569,100 | 0 |
| 25-Mar-2022 | 3,860.00 | 3,860.00 | 3,770.00 | 3,840.00 | 4,959,200 | 0 |
| 24-Mar-2022 | 3,820.00 | 3,890.00 | 3,800.00 | 3,810.00 | 12,355,300 | 0 |
| 23-Mar-2022 | 3,720.00 | 3,820.00 | 3,720.00 | 3,820.00 | 9,522,300 | 0 |
| 22-Mar-2022 | 3,630.00 | 3,750.00 | 3,610.00 | 3,720.00 | 11,861,600 | 0 |
| 21-Mar-2022 | 3,610.00 | 3,650.00 | 3,600.00 | 3,610.00 | 6,523,300 | 0 |
| 18-Mar-2022 | 3,580.00 | 3,610.00 | 3,540.00 | 3,600.00 | 3,878,800 | 0 |
| 17-Mar-2022 | 3,520.00 | 3,630.00 | 3,520.00 | 3,580.00 | 4,248,100 | 0 |
| 16-Mar-2022 | 3,550.00 | 3,590.00 | 3,500.00 | 3,520.00 | 2,935,400 | 0 |
| 15-Mar-2022 | 3,690.00 | 3,720.00 | 3,550.00 | 3,550.00 | 10,514,700 | 0 |
| 14-Mar-2022 | 3,700.00 | 3,800.00 | 3,650.00 | 3,700.00 | 14,020,600 | 0 |
| 11-Mar-2022 | 3,750.00 | 3,750.00 | 3,640.00 | 3,700.00 | 4,987,300 | 0 |
| 10-Mar-2022 | 3,640.00 | 3,710.00 | 3,570.00 | 3,700.00 | 15,883,900 | 0 |
| 09-Mar-2022 | 3,410.00 | 3,670.00 | 3,400.00 | 3,600.00 | 18,723,200 | 0 |
| 08-Mar-2022 | 3,360.00 | 3,470.00 | 3,290.00 | 3,400.00 | 8,028,500 | 0 |
| 07-Mar-2022 | 3,400.00 | 3,400.00 | 3,290.00 | 3,330.00 | 7,405,200 | 0 |
| 04-Mar-2022 | 3,410.00 | 3,430.00 | 3,360.00 | 3,400.00 | 5,278,300 | 0 |
| 02-Mar-2022 | 3,350.00 | 3,390.00 | 3,300.00 | 3,380.00 | 4,435,700 | 0 |
| 01-Mar-2022 | 3,380.00 | 3,450.00 | 3,350.00 | 3,350.00 | 6,763,600 | 0 |
| 25-Feb-2022 | 3,410.00 | 3,500.00 | 3,250.00 | 3,380.00 | 21,323,000 | 0 |
| 24-Feb-2022 | 3,560.00 | 3,570.00 | 3,410.00 | 3,410.00 | 11,563,700 | 0 |
| 23-Feb-2022 | 3,450.00 | 3,590.00 | 3,410.00 | 3,560.00 | 10,687,100 | 0 |
| 22-Feb-2022 | 3,420.00 | 3,470.00 | 3,370.00 | 3,450.00 | 5,639,200 | 0 |
| 21-Feb-2022 | 3,560.00 | 3,580.00 | 3,420.00 | 3,420.00 | 10,779,800 | 0 |
| 18-Feb-2022 | 3,600.00 | 3,600.00 | 3,530.00 | 3,560.00 | 5,109,200 | 0 |
| 17-Feb-2022 | 3,430.00 | 3,580.00 | 3,420.00 | 3,580.00 | 14,556,500 | 0 |
| 16-Feb-2022 | 3,350.00 | 3,480.00 | 3,320.00 | 3,420.00 | 15,597,700 | 0 |
| 15-Feb-2022 | 3,340.00 | 3,340.00 | 3,270.00 | 3,320.00 | 7,866,700 | 0 |
| 14-Feb-2022 | 3,350.00 | 3,350.00 | 3,280.00 | 3,320.00 | 5,839,600 | 0 |
| 11-Feb-2022 | 3,340.00 | 3,370.00 | 3,300.00 | 3,350.00 | 10,462,200 | 0 |
| 10-Feb-2022 | 3,400.00 | 3,420.00 | 3,340.00 | 3,340.00 | 5,839,800 | 0 |
| 09-Feb-2022 | 3,350.00 | 3,400.00 | 3,340.00 | 3,390.00 | 4,858,000 | 0 |
| 08-Feb-2022 | 3,370.00 | 3,410.00 | 3,320.00 | 3,330.00 | 6,779,600 | 0 |
| 07-Feb-2022 | 3,410.00 | 3,470.00 | 3,350.00 | 3,370.00 | 5,132,700 | 0 |
| 04-Feb-2022 | 3,500.00 | 3,500.00 | 3,380.00 | 3,410.00 | 5,396,400 | 0 |
| 03-Feb-2022 | 3,300.00 | 3,450.00 | 3,250.00 | 3,450.00 | 11,173,800 | 0 |
| 02-Feb-2022 | 3,300.00 | 3,340.00 | 3,280.00 | 3,290.00 | 7,793,700 | 0 |
| 31-Jan-2022 | 3,290.00 | 3,320.00 | 3,260.00 | 3,290.00 | 7,692,400 | 0 |
| 28-Jan-2022 | 3,250.00 | 3,300.00 | 3,240.00 | 3,260.00 | 4,974,000 | 0 |
| 27-Jan-2022 | 3,370.00 | 3,370.00 | 3,220.00 | 3,240.00 | 10,181,400 | 0 |
| 26-Jan-2022 | 3,430.00 | 3,430.00 | 3,310.00 | 3,330.00 | 14,128,700 | 0 |
| 25-Jan-2022 | 3,530.00 | 3,530.00 | 3,420.00 | 3,440.00 | 5,035,900 | 0 |
| 24-Jan-2022 | 3,620.00 | 3,620.00 | 3,500.00 | 3,550.00 | 5,633,700 | 0 |
| 21-Jan-2022 | 3,470.00 | 3,630.00 | 3,470.00 | 3,620.00 | 2,941,700 | 0 |
| 20-Jan-2022 | 3,450.00 | 3,520.00 | 3,430.00 | 3,470.00 | 6,100,800 | 0 |
| 19-Jan-2022 | 3,580.00 | 3,620.00 | 3,460.00 | 3,470.00 | 8,260,100 | 0 |
| 18-Jan-2022 | 3,730.00 | 3,730.00 | 3,590.00 | 3,600.00 | 9,111,700 | 0 |
| 17-Jan-2022 | 3,750.00 | 3,760.00 | 3,700.00 | 3,730.00 | 5,601,700 | 0 |
| 14-Jan-2022 | 3,750.00 | 3,780.00 | 3,730.00 | 3,750.00 | 3,726,800 | 0 |
| 13-Jan-2022 | 3,740.00 | 3,780.00 | 3,730.00 | 3,750.00 | 5,285,800 | 0 |
| 12-Jan-2022 | 3,820.00 | 3,840.00 | 3,730.00 | 3,740.00 | 6,375,500 | 0 |
| 11-Jan-2022 | 3,930.00 | 3,930.00 | 3,810.00 | 3,810.00 | 5,838,000 | 0 |
| 10-Jan-2022 | 3,970.00 | 3,980.00 | 3,910.00 | 3,930.00 | 2,028,000 | 0 |
| 07-Jan-2022 | 3,910.00 | 4,020.00 | 3,890.00 | 3,950.00 | 5,772,300 | 0 |
| 06-Jan-2022 | 3,900.00 | 3,910.00 | 3,850.00 | 3,890.00 | 1,484,100 | 0 |
| 05-Jan-2022 | 3,940.00 | 3,950.00 | 3,890.00 | 3,900.00 | 4,228,000 | 0 |
| 04-Jan-2022 | 4,000.00 | 4,020.00 | 3,940.00 | 3,940.00 | 2,067,900 | 0 |
| 03-Jan-2022 | 3,900.00 | 4,020.00 | 3,900.00 | 3,980.00 | 4,699,900 | 0 |
| 30-Dec-2021 | 3,900.00 | 3,920.00 | 3,870.00 | 3,890.00 | 4,497,600 | 0 |