| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 4,270.00 | 4,300.00 | 4,200.00 | 4,290.00 | 1,860,200 | 0 |
| 08-Mar-2022 | 4,280.00 | 4,290.00 | 4,220.00 | 4,270.00 | 3,058,800 | 0 |
| 07-Mar-2022 | 4,280.00 | 4,290.00 | 4,210.00 | 4,290.00 | 4,994,700 | 0 |
| 04-Mar-2022 | 4,350.00 | 4,370.00 | 4,250.00 | 4,300.00 | 7,451,100 | 0 |
| 02-Mar-2022 | 4,350.00 | 4,370.00 | 4,310.00 | 4,350.00 | 4,583,700 | 0 |
| 01-Mar-2022 | 4,370.00 | 4,390.00 | 4,340.00 | 4,350.00 | 5,181,000 | 0 |
| 25-Feb-2022 | 4,330.00 | 4,380.00 | 4,330.00 | 4,370.00 | 1,229,000 | 0 |
| 24-Feb-2022 | 4,350.00 | 4,350.00 | 4,250.00 | 4,350.00 | 6,218,400 | 0 |
| 23-Feb-2022 | 4,370.00 | 4,370.00 | 4,340.00 | 4,350.00 | 727,000 | 0 |
| 22-Feb-2022 | 4,370.00 | 4,370.00 | 4,330.00 | 4,370.00 | 3,222,600 | 0 |
| 21-Feb-2022 | 4,360.00 | 4,380.00 | 4,350.00 | 4,360.00 | 1,861,500 | 0 |
| 18-Feb-2022 | 4,350.00 | 4,390.00 | 4,340.00 | 4,350.00 | 1,253,400 | 0 |
| 17-Feb-2022 | 4,390.00 | 4,390.00 | 4,330.00 | 4,350.00 | 2,512,800 | 0 |
| 16-Feb-2022 | 4,330.00 | 4,400.00 | 4,330.00 | 4,390.00 | 2,706,900 | 0 |
| 15-Feb-2022 | 4,390.00 | 4,400.00 | 4,320.00 | 4,330.00 | 3,065,700 | 0 |
| 14-Feb-2022 | 4,370.00 | 4,400.00 | 4,360.00 | 4,380.00 | 3,882,300 | 0 |
| 11-Feb-2022 | 4,400.00 | 4,400.00 | 4,360.00 | 4,360.00 | 2,020,900 | 0 |
| 10-Feb-2022 | 4,410.00 | 4,420.00 | 4,360.00 | 4,410.00 | 3,146,200 | 0 |
| 09-Feb-2022 | 4,400.00 | 4,420.00 | 4,380.00 | 4,410.00 | 4,236,600 | 0 |
| 08-Feb-2022 | 4,390.00 | 4,410.00 | 4,370.00 | 4,400.00 | 5,139,900 | 0 |
| 07-Feb-2022 | 4,440.00 | 4,440.00 | 4,390.00 | 4,390.00 | 1,920,100 | 0 |
| 04-Feb-2022 | 4,370.00 | 4,440.00 | 4,350.00 | 4,440.00 | 8,291,000 | 0 |
| 03-Feb-2022 | 4,410.00 | 4,410.00 | 4,360.00 | 4,370.00 | 3,602,100 | 0 |
| 02-Feb-2022 | 4,410.00 | 4,430.00 | 4,350.00 | 4,410.00 | 7,561,700 | 0 |
| 31-Jan-2022 | 4,430.00 | 4,460.00 | 4,390.00 | 4,410.00 | 4,212,700 | 0 |
| 28-Jan-2022 | 4,480.00 | 4,500.00 | 4,360.00 | 4,430.00 | 30,796,900 | 0 |
| 27-Jan-2022 | 4,350.00 | 4,400.00 | 4,290.00 | 4,360.00 | 4,032,600 | 0 |
| 26-Jan-2022 | 4,380.00 | 4,410.00 | 4,330.00 | 4,340.00 | 6,297,200 | 0 |
| 25-Jan-2022 | 4,290.00 | 4,420.00 | 4,260.00 | 4,380.00 | 9,628,700 | 0 |
| 24-Jan-2022 | 4,380.00 | 4,390.00 | 4,290.00 | 4,310.00 | 5,926,700 | 0 |
| 21-Jan-2022 | 4,380.00 | 4,400.00 | 4,280.00 | 4,380.00 | 6,973,100 | 0 |
| 20-Jan-2022 | 4,210.00 | 4,390.00 | 4,210.00 | 4,380.00 | 10,573,100 | 0 |
| 19-Jan-2022 | 4,190.00 | 4,220.00 | 4,150.00 | 4,210.00 | 4,394,300 | 0 |
| 18-Jan-2022 | 4,120.00 | 4,190.00 | 4,070.00 | 4,190.00 | 5,859,000 | 0 |
| 17-Jan-2022 | 4,100.00 | 4,230.00 | 4,060.00 | 4,120.00 | 4,064,000 | 0 |
| 14-Jan-2022 | 3,920.00 | 4,150.00 | 3,900.00 | 4,060.00 | 15,454,100 | 0 |
| 13-Jan-2022 | 3,930.00 | 3,980.00 | 3,830.00 | 3,920.00 | 11,115,800 | 0 |
| 12-Jan-2022 | 4,020.00 | 4,040.00 | 3,930.00 | 3,930.00 | 7,572,900 | 0 |
| 11-Jan-2022 | 3,920.00 | 4,050.00 | 3,840.00 | 4,020.00 | 6,697,800 | 0 |
| 10-Jan-2022 | 3,900.00 | 3,930.00 | 3,870.00 | 3,920.00 | 2,466,300 | 0 |
| 07-Jan-2022 | 3,960.00 | 3,980.00 | 3,870.00 | 3,880.00 | 2,729,300 | 0 |
| 06-Jan-2022 | 3,980.00 | 4,150.00 | 3,900.00 | 3,960.00 | 3,171,200 | 0 |
| 05-Jan-2022 | 3,920.00 | 3,970.00 | 3,850.00 | 3,970.00 | 3,084,800 | 0 |
| 04-Jan-2022 | 4,020.00 | 4,020.00 | 3,870.00 | 3,910.00 | 3,126,600 | 0 |
| 03-Jan-2022 | 3,900.00 | 4,050.00 | 3,780.00 | 3,990.00 | 4,122,500 | 0 |
| 30-Dec-2021 | 3,830.00 | 4,000.00 | 3,750.00 | 4,000.00 | 2,773,500 | 0 |
| 29-Dec-2021 | 3,800.00 | 3,900.00 | 3,790.00 | 3,830.00 | 1,429,900 | 0 |
| 28-Dec-2021 | 3,900.00 | 3,900.00 | 3,790.00 | 3,800.00 | 2,736,800 | 0 |
| 27-Dec-2021 | 4,030.00 | 4,030.00 | 3,900.00 | 3,900.00 | 2,073,800 | 0 |
| 24-Dec-2021 | 4,050.00 | 4,130.00 | 3,970.00 | 4,030.00 | 2,477,700 | 0 |
| 23-Dec-2021 | 3,940.00 | 4,030.00 | 3,940.00 | 4,020.00 | 2,738,900 | 0 |
| 22-Dec-2021 | 4,030.00 | 4,110.00 | 3,900.00 | 3,940.00 | 4,912,000 | 0 |
| 21-Dec-2021 | 4,120.00 | 4,190.00 | 3,850.00 | 4,030.00 | 4,946,600 | 0 |
| 20-Dec-2021 | 4,250.00 | 4,250.00 | 4,100.00 | 4,120.00 | 3,206,900 | 0 |
| 17-Dec-2021 | 4,190.00 | 4,260.00 | 4,160.00 | 4,240.00 | 1,748,600 | 0 |
| 16-Dec-2021 | 4,210.00 | 4,240.00 | 4,160.00 | 4,200.00 | 4,642,700 | 0 |
| 15-Dec-2021 | 4,340.00 | 4,340.00 | 4,170.00 | 4,220.00 | 2,108,200 | 0 |
| 14-Dec-2021 | 4,340.00 | 4,350.00 | 4,280.00 | 4,340.00 | 854,700 | 0 |
| 13-Dec-2021 | 4,400.00 | 4,420.00 | 4,300.00 | 4,340.00 | 2,166,000 | 0 |
| 10-Dec-2021 | 4,370.00 | 4,490.00 | 4,280.00 | 4,380.00 | 6,762,700 | 0 |
| 09-Dec-2021 | 4,230.00 | 4,370.00 | 4,180.00 | 4,360.00 | 3,727,500 | 0 |
| 08-Dec-2021 | 4,240.00 | 4,290.00 | 4,180.00 | 4,200.00 | 4,510,700 | 0 |
| 07-Dec-2021 | 4,190.00 | 4,240.00 | 4,170.00 | 4,220.00 | 4,090,800 | 0 |
| 06-Dec-2021 | 4,150.00 | 4,210.00 | 4,080.00 | 4,190.00 | 1,974,000 | 0 |
| 03-Dec-2021 | 4,300.00 | 4,370.00 | 4,170.00 | 4,170.00 | 4,319,100 | 0 |
| 02-Dec-2021 | 4,380.00 | 4,390.00 | 4,240.00 | 4,300.00 | 5,147,200 | 0 |
| 01-Dec-2021 | 4,420.00 | 4,450.00 | 4,260.00 | 4,360.00 | 3,421,100 | 0 |
| 30-Nov-2021 | 4,450.00 | 4,500.00 | 4,390.00 | 4,400.00 | 8,919,700 | 0 |
| 29-Nov-2021 | 4,560.00 | 4,600.00 | 4,400.00 | 4,470.00 | 8,514,800 | 0 |
| 26-Nov-2021 | 4,470.00 | 4,500.00 | 4,380.00 | 4,400.00 | 12,291,000 | 0 |
| 25-Nov-2021 | 4,470.00 | 4,580.00 | 4,460.00 | 4,490.00 | 8,514,900 | 0 |
| 24-Nov-2021 | 4,300.00 | 4,500.00 | 4,300.00 | 4,450.00 | 11,645,400 | 0 |
| 23-Nov-2021 | 4,120.00 | 4,300.00 | 4,010.00 | 4,270.00 | 5,975,900 | 0 |
| 22-Nov-2021 | 4,230.00 | 4,260.00 | 4,080.00 | 4,120.00 | 2,527,200 | 0 |
| 19-Nov-2021 | 4,090.00 | 4,260.00 | 4,090.00 | 4,230.00 | 3,506,100 | 0 |
| 18-Nov-2021 | 4,090.00 | 4,100.00 | 4,030.00 | 4,050.00 | 3,674,900 | 0 |
| 17-Nov-2021 | 4,110.00 | 4,110.00 | 4,030.00 | 4,090.00 | 2,214,500 | 0 |
| 16-Nov-2021 | 4,170.00 | 4,180.00 | 4,030.00 | 4,060.00 | 4,101,700 | 0 |
| 15-Nov-2021 | 4,200.00 | 4,260.00 | 4,160.00 | 4,160.00 | 2,583,900 | 0 |
| 12-Nov-2021 | 4,190.00 | 4,230.00 | 4,160.00 | 4,200.00 | 1,793,700 | 0 |
| 11-Nov-2021 | 4,260.00 | 4,290.00 | 4,150.00 | 4,190.00 | 3,714,000 | 0 |
| 10-Nov-2021 | 4,020.00 | 4,310.00 | 3,870.00 | 4,260.00 | 3,851,200 | 0 |
| 09-Nov-2021 | 3,690.00 | 4,100.00 | 3,680.00 | 4,000.00 | 8,234,800 | 0 |
| 08-Nov-2021 | 3,650.00 | 3,720.00 | 3,630.00 | 3,690.00 | 1,757,600 | 0 |
| 05-Nov-2021 | 3,700.00 | 3,700.00 | 3,630.00 | 3,630.00 | 2,739,300 | 0 |
| 04-Nov-2021 | 3,640.00 | 3,760.00 | 3,640.00 | 3,700.00 | 3,068,500 | 0 |
| 03-Nov-2021 | 3,700.00 | 3,720.00 | 3,580.00 | 3,640.00 | 3,504,700 | 0 |
| 02-Nov-2021 | 3,880.00 | 3,880.00 | 3,690.00 | 3,690.00 | 3,596,200 | 0 |
| 01-Nov-2021 | 3,890.00 | 3,900.00 | 3,830.00 | 3,880.00 | 617,900 | 0 |
| 29-Oct-2021 | 3,860.00 | 3,950.00 | 3,860.00 | 3,890.00 | 1,972,800 | 0 |
| 28-Oct-2021 | 3,840.00 | 3,910.00 | 3,760.00 | 3,860.00 | 2,317,300 | 0 |
| 27-Oct-2021 | 4,100.00 | 4,100.00 | 3,910.00 | 3,910.00 | 1,624,900 | 0 |
| 26-Oct-2021 | 3,780.00 | 4,150.00 | 3,780.00 | 4,150.00 | 3,274,500 | 0 |
| 25-Oct-2021 | 3,810.00 | 3,820.00 | 3,690.00 | 3,780.00 | 3,279,000 | 0 |
| 22-Oct-2021 | 3,780.00 | 3,850.00 | 3,730.00 | 3,800.00 | 5,396,300 | 0 |
| 21-Oct-2021 | 3,820.00 | 3,850.00 | 3,620.00 | 3,830.00 | 6,746,400 | 0 |
| 19-Oct-2021 | 3,970.00 | 3,990.00 | 3,790.00 | 3,820.00 | 3,099,800 | 0 |
| 18-Oct-2021 | 4,010.00 | 4,040.00 | 3,960.00 | 3,960.00 | 1,680,600 | 0 |
| 15-Oct-2021 | 4,000.00 | 4,010.00 | 3,950.00 | 4,000.00 | 2,276,500 | 0 |
| 14-Oct-2021 | 3,920.00 | 4,000.00 | 3,920.00 | 3,980.00 | 890,400 | 0 |