| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 3,880.00 | 3,880.00 | 3,840.00 | 3,880.00 | 1,078,100 | 0 |
| 28-Dec-2021 | 3,880.00 | 3,890.00 | 3,860.00 | 3,860.00 | 1,239,600 | 0 |
| 27-Dec-2021 | 3,890.00 | 3,900.00 | 3,850.00 | 3,860.00 | 1,430,700 | 0 |
| 24-Dec-2021 | 3,890.00 | 3,900.00 | 3,860.00 | 3,880.00 | 1,161,300 | 0 |
| 23-Dec-2021 | 3,910.00 | 3,930.00 | 3,870.00 | 3,890.00 | 1,866,000 | 0 |
| 22-Dec-2021 | 3,950.00 | 3,960.00 | 3,890.00 | 3,890.00 | 1,646,700 | 0 |
| 21-Dec-2021 | 3,920.00 | 3,970.00 | 3,920.00 | 3,930.00 | 2,887,900 | 0 |
| 20-Dec-2021 | 4,020.00 | 4,020.00 | 3,920.00 | 3,920.00 | 2,130,700 | 0 |
| 17-Dec-2021 | 3,850.00 | 4,070.00 | 3,800.00 | 4,070.00 | 5,111,100 | 0 |
| 16-Dec-2021 | 3,950.00 | 3,970.00 | 3,850.00 | 3,850.00 | 2,548,700 | 0 |
| 15-Dec-2021 | 3,930.00 | 4,000.00 | 3,930.00 | 3,930.00 | 2,048,800 | 0 |
| 14-Dec-2021 | 3,950.00 | 3,970.00 | 3,910.00 | 3,920.00 | 3,316,300 | 0 |
| 13-Dec-2021 | 3,980.00 | 4,030.00 | 3,960.00 | 3,960.00 | 1,603,600 | 0 |
| 10-Dec-2021 | 3,970.00 | 3,980.00 | 3,950.00 | 3,980.00 | 2,263,300 | 0 |
| 09-Dec-2021 | 3,970.00 | 3,990.00 | 3,960.00 | 3,970.00 | 2,020,800 | 0 |
| 08-Dec-2021 | 4,030.00 | 4,060.00 | 3,950.00 | 3,960.00 | 5,387,300 | 0 |
| 07-Dec-2021 | 3,980.00 | 4,050.00 | 3,980.00 | 4,010.00 | 2,062,400 | 0 |
| 06-Dec-2021 | 3,980.00 | 3,980.00 | 3,950.00 | 3,970.00 | 2,350,800 | 0 |
| 03-Dec-2021 | 3,950.00 | 4,000.00 | 3,940.00 | 3,980.00 | 2,119,400 | 0 |
| 02-Dec-2021 | 3,950.00 | 3,980.00 | 3,930.00 | 3,950.00 | 4,099,700 | 0 |
| 01-Dec-2021 | 4,070.00 | 4,100.00 | 3,940.00 | 3,950.00 | 5,237,100 | 0 |
| 30-Nov-2021 | 4,200.00 | 4,200.00 | 4,070.00 | 4,070.00 | 4,110,500 | 0 |
| 29-Nov-2021 | 4,070.00 | 4,210.00 | 4,050.00 | 4,150.00 | 5,666,600 | 0 |
| 26-Nov-2021 | 4,180.00 | 4,180.00 | 4,060.00 | 4,070.00 | 5,441,700 | 0 |
| 25-Nov-2021 | 4,190.00 | 4,220.00 | 4,170.00 | 4,180.00 | 4,881,400 | 0 |
| 24-Nov-2021 | 4,170.00 | 4,220.00 | 4,170.00 | 4,180.00 | 6,023,700 | 0 |
| 23-Nov-2021 | 4,200.00 | 4,220.00 | 4,170.00 | 4,190.00 | 2,031,400 | 0 |
| 22-Nov-2021 | 4,200.00 | 4,250.00 | 4,190.00 | 4,200.00 | 4,347,900 | 0 |
| 19-Nov-2021 | 4,150.00 | 4,250.00 | 4,140.00 | 4,200.00 | 4,995,400 | 0 |
| 18-Nov-2021 | 4,160.00 | 4,190.00 | 4,150.00 | 4,150.00 | 1,576,400 | 0 |
| 17-Nov-2021 | 4,170.00 | 4,210.00 | 4,150.00 | 4,160.00 | 3,878,800 | 0 |
| 16-Nov-2021 | 4,210.00 | 4,220.00 | 4,170.00 | 4,180.00 | 1,420,600 | 0 |
| 15-Nov-2021 | 4,270.00 | 4,280.00 | 4,160.00 | 4,210.00 | 2,931,900 | 0 |
| 12-Nov-2021 | 4,180.00 | 4,280.00 | 4,170.00 | 4,270.00 | 6,095,600 | 0 |
| 11-Nov-2021 | 4,160.00 | 4,190.00 | 4,100.00 | 4,180.00 | 6,480,900 | 0 |
| 10-Nov-2021 | 4,260.00 | 4,260.00 | 4,150.00 | 4,160.00 | 5,617,900 | 0 |
| 09-Nov-2021 | 4,300.00 | 4,320.00 | 4,250.00 | 4,260.00 | 3,414,800 | 0 |
| 08-Nov-2021 | 4,310.00 | 4,320.00 | 4,230.00 | 4,280.00 | 4,458,800 | 0 |
| 05-Nov-2021 | 4,330.00 | 4,330.00 | 4,200.00 | 4,300.00 | 3,549,700 | 0 |
| 04-Nov-2021 | 4,230.00 | 4,310.00 | 4,200.00 | 4,300.00 | 8,899,700 | 0 |
| 03-Nov-2021 | 4,150.00 | 4,230.00 | 4,080.00 | 4,190.00 | 6,051,800 | 0 |
| 02-Nov-2021 | 4,120.00 | 4,150.00 | 4,050.00 | 4,120.00 | 2,774,300 | 0 |
| 01-Nov-2021 | 4,240.00 | 4,240.00 | 4,110.00 | 4,120.00 | 3,753,400 | 0 |
| 29-Oct-2021 | 4,220.00 | 4,250.00 | 4,170.00 | 4,200.00 | 4,827,000 | 0 |
| 28-Oct-2021 | 4,210.00 | 4,240.00 | 4,100.00 | 4,190.00 | 3,641,700 | 0 |
| 27-Oct-2021 | 4,320.00 | 4,340.00 | 4,170.00 | 4,210.00 | 7,487,400 | 0 |
| 26-Oct-2021 | 4,500.00 | 4,520.00 | 4,320.00 | 4,350.00 | 4,093,700 | 0 |
| 25-Oct-2021 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 8,608,700 | 0 |
| 22-Oct-2021 | 4,410.00 | 4,440.00 | 4,370.00 | 4,400.00 | 6,276,400 | 0 |
| 21-Oct-2021 | 4,400.00 | 4,460.00 | 4,370.00 | 4,410.00 | 10,382,700 | 0 |
| 19-Oct-2021 | 4,470.00 | 4,480.00 | 4,360.00 | 4,400.00 | 2,950,300 | 0 |
| 18-Oct-2021 | 4,430.00 | 4,550.00 | 4,390.00 | 4,450.00 | 14,756,300 | 0 |
| 15-Oct-2021 | 4,460.00 | 4,460.00 | 4,350.00 | 4,430.00 | 7,521,400 | 0 |
| 14-Oct-2021 | 4,360.00 | 4,440.00 | 4,350.00 | 4,390.00 | 11,653,300 | 0 |