| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 5,025.00 | 5,400.00 | 5,025.00 | 5,250.00 | 5,966,000 | 0 |
| 06-Jun-2022 | 5,200.00 | 5,225.00 | 4,840.00 | 5,000.00 | 5,541,800 | 0 |
| 03-Jun-2022 | 5,300.00 | 5,300.00 | 5,150.00 | 5,150.00 | 2,060,500 | 0 |
| 02-Jun-2022 | 5,400.00 | 5,425.00 | 5,125.00 | 5,325.00 | 2,234,800 | 0 |
| 31-May-2022 | 5,400.00 | 5,425.00 | 5,025.00 | 5,400.00 | 32,507,700 | 0 |
| 30-May-2022 | 5,725.00 | 5,775.00 | 5,400.00 | 5,400.00 | 6,805,000 | 0 |
| 27-May-2022 | 5,725.00 | 5,825.00 | 5,650.00 | 5,700.00 | 7,298,200 | 0 |
| 25-May-2022 | 5,825.00 | 5,900.00 | 5,700.00 | 5,725.00 | 4,114,900 | 0 |
| 24-May-2022 | 5,675.00 | 5,850.00 | 5,675.00 | 5,750.00 | 7,114,000 | 0 |
| 23-May-2022 | 5,600.00 | 5,700.00 | 5,475.00 | 5,650.00 | 7,613,600 | 0 |
| 20-May-2022 | 5,500.00 | 5,650.00 | 5,450.00 | 5,575.00 | 3,948,100 | 0 |
| 19-May-2022 | 5,400.00 | 5,600.00 | 5,250.00 | 5,475.00 | 2,883,600 | 0 |
| 18-May-2022 | 5,450.00 | 5,525.00 | 5,325.00 | 5,400.00 | 4,718,200 | 0 |
| 17-May-2022 | 5,475.00 | 5,575.00 | 5,300.00 | 5,475.00 | 5,724,800 | 0 |
| 13-May-2022 | 5,350.00 | 5,500.00 | 5,225.00 | 5,425.00 | 9,973,500 | 0 |
| 12-May-2022 | 5,500.00 | 5,725.00 | 5,325.00 | 5,350.00 | 4,421,900 | 0 |
| 11-May-2022 | 5,400.00 | 5,725.00 | 5,400.00 | 5,725.00 | 1,848,400 | 0 |
| 10-May-2022 | 5,400.00 | 5,500.00 | 5,025.00 | 5,400.00 | 3,691,300 | 0 |
| 09-May-2022 | 5,800.00 | 5,800.00 | 5,400.00 | 5,400.00 | 3,152,900 | 0 |
| 28-Apr-2022 | 5,875.00 | 5,925.00 | 5,750.00 | 5,800.00 | 4,511,300 | 0 |
| 27-Apr-2022 | 5,650.00 | 5,800.00 | 5,600.00 | 5,800.00 | 4,419,000 | 0 |
| 26-Apr-2022 | 5,800.00 | 5,825.00 | 5,550.00 | 5,650.00 | 2,289,800 | 0 |
| 25-Apr-2022 | 5,750.00 | 5,975.00 | 5,700.00 | 5,775.00 | 2,351,100 | 0 |
| 22-Apr-2022 | 5,700.00 | 5,850.00 | 5,650.00 | 5,750.00 | 3,357,800 | 0 |
| 21-Apr-2022 | 5,650.00 | 5,725.00 | 5,550.00 | 5,650.00 | 1,440,200 | 0 |
| 20-Apr-2022 | 5,750.00 | 5,750.00 | 5,450.00 | 5,650.00 | 6,161,100 | 0 |
| 19-Apr-2022 | 5,925.00 | 6,000.00 | 5,650.00 | 5,750.00 | 1,619,400 | 0 |
| 18-Apr-2022 | 5,750.00 | 5,950.00 | 5,725.00 | 5,925.00 | 2,348,300 | 0 |
| 14-Apr-2022 | 5,975.00 | 5,975.00 | 5,725.00 | 5,750.00 | 2,529,500 | 0 |
| 13-Apr-2022 | 6,150.00 | 6,175.00 | 5,975.00 | 6,000.00 | 4,240,600 | 0 |
| 12-Apr-2022 | 6,100.00 | 6,150.00 | 5,925.00 | 6,150.00 | 4,558,500 | 0 |
| 11-Apr-2022 | 5,975.00 | 6,100.00 | 5,925.00 | 6,100.00 | 2,747,100 | 0 |
| 08-Apr-2022 | 6,100.00 | 6,125.00 | 5,850.00 | 5,975.00 | 1,485,400 | 0 |
| 07-Apr-2022 | 6,000.00 | 6,200.00 | 6,000.00 | 6,075.00 | 3,168,300 | 0 |
| 06-Apr-2022 | 5,825.00 | 6,025.00 | 5,800.00 | 6,025.00 | 2,605,800 | 0 |
| 05-Apr-2022 | 5,625.00 | 5,800.00 | 5,625.00 | 5,800.00 | 7,930,800 | 0 |
| 04-Apr-2022 | 6,025.00 | 6,100.00 | 5,625.00 | 5,625.00 | 8,807,700 | 0 |
| 01-Apr-2022 | 6,225.00 | 6,250.00 | 6,025.00 | 6,025.00 | 1,105,900 | 0 |
| 31-Mar-2022 | 6,100.00 | 6,400.00 | 6,100.00 | 6,200.00 | 8,466,900 | 0 |
| 30-Mar-2022 | 6,200.00 | 6,250.00 | 6,075.00 | 6,100.00 | 2,058,000 | 0 |
| 29-Mar-2022 | 6,125.00 | 6,200.00 | 6,100.00 | 6,175.00 | 2,364,300 | 0 |
| 28-Mar-2022 | 6,150.00 | 6,200.00 | 6,000.00 | 6,100.00 | 4,631,200 | 0 |
| 25-Mar-2022 | 6,025.00 | 6,100.00 | 6,000.00 | 6,025.00 | 3,206,800 | 0 |
| 24-Mar-2022 | 6,125.00 | 6,150.00 | 5,875.00 | 6,025.00 | 1,737,100 | 0 |
| 23-Mar-2022 | 6,375.00 | 6,400.00 | 5,950.00 | 6,150.00 | 2,991,100 | 0 |
| 22-Mar-2022 | 6,300.00 | 6,550.00 | 6,150.00 | 6,275.00 | 1,866,500 | 0 |
| 21-Mar-2022 | 6,000.00 | 6,325.00 | 5,950.00 | 6,275.00 | 4,730,900 | 0 |
| 18-Mar-2022 | 5,825.00 | 6,075.00 | 5,775.00 | 6,000.00 | 6,038,000 | 0 |
| 17-Mar-2022 | 6,050.00 | 6,050.00 | 5,650.00 | 5,875.00 | 6,374,200 | 0 |
| 16-Mar-2022 | 6,000.00 | 6,150.00 | 5,950.00 | 6,050.00 | 5,621,100 | 0 |
| 15-Mar-2022 | 6,075.00 | 6,175.00 | 5,925.00 | 6,000.00 | 1,733,700 | 0 |
| 14-Mar-2022 | 5,925.00 | 6,175.00 | 5,700.00 | 6,050.00 | 14,487,500 | 0 |
| 11-Mar-2022 | 5,575.00 | 5,950.00 | 5,500.00 | 5,825.00 | 4,923,500 | 0 |
| 10-Mar-2022 | 5,625.00 | 5,725.00 | 5,450.00 | 5,525.00 | 1,611,000 | 0 |
| 09-Mar-2022 | 5,650.00 | 5,900.00 | 5,400.00 | 5,625.00 | 9,629,700 | 0 |
| 08-Mar-2022 | 5,300.00 | 5,900.00 | 5,275.00 | 5,600.00 | 14,527,800 | 0 |
| 07-Mar-2022 | 5,500.00 | 5,500.00 | 5,200.00 | 5,300.00 | 3,804,000 | 0 |
| 04-Mar-2022 | 4,790.00 | 5,475.00 | 4,710.00 | 5,450.00 | 7,666,100 | 0 |
| 02-Mar-2022 | 4,750.00 | 4,750.00 | 4,650.00 | 4,700.00 | 3,017,400 | 0 |
| 01-Mar-2022 | 4,580.00 | 4,790.00 | 4,570.00 | 4,700.00 | 7,717,700 | 0 |
| 25-Feb-2022 | 4,480.00 | 4,670.00 | 4,410.00 | 4,570.00 | 11,797,300 | 0 |
| 24-Feb-2022 | 4,320.00 | 4,510.00 | 4,020.00 | 4,480.00 | 10,333,600 | 0 |
| 23-Feb-2022 | 4,630.00 | 4,640.00 | 4,290.00 | 4,320.00 | 5,051,700 | 0 |
| 22-Feb-2022 | 4,380.00 | 4,600.00 | 4,350.00 | 4,600.00 | 7,389,400 | 0 |
| 21-Feb-2022 | 4,160.00 | 4,350.00 | 4,140.00 | 4,350.00 | 5,120,000 | 0 |
| 18-Feb-2022 | 3,930.00 | 4,150.00 | 3,800.00 | 4,140.00 | 6,947,400 | 0 |
| 17-Feb-2022 | 4,030.00 | 4,070.00 | 3,890.00 | 3,920.00 | 2,058,100 | 0 |
| 16-Feb-2022 | 4,060.00 | 4,070.00 | 3,970.00 | 4,030.00 | 1,414,700 | 0 |
| 15-Feb-2022 | 3,960.00 | 4,050.00 | 3,930.00 | 4,030.00 | 2,583,200 | 0 |
| 14-Feb-2022 | 3,980.00 | 4,000.00 | 3,870.00 | 3,960.00 | 2,353,100 | 0 |
| 11-Feb-2022 | 4,100.00 | 4,120.00 | 3,880.00 | 3,970.00 | 4,873,100 | 0 |
| 10-Feb-2022 | 3,870.00 | 4,100.00 | 3,860.00 | 4,090.00 | 4,394,500 | 0 |
| 09-Feb-2022 | 3,850.00 | 3,900.00 | 3,750.00 | 3,860.00 | 8,939,100 | 0 |
| 08-Feb-2022 | 4,130.00 | 4,150.00 | 3,810.00 | 3,850.00 | 18,384,200 | 0 |
| 07-Feb-2022 | 3,920.00 | 4,290.00 | 3,910.00 | 4,080.00 | 9,451,600 | 0 |
| 04-Feb-2022 | 3,750.00 | 3,950.00 | 3,750.00 | 3,880.00 | 5,455,100 | 0 |
| 03-Feb-2022 | 3,790.00 | 3,850.00 | 3,730.00 | 3,760.00 | 26,390,100 | 0 |
| 02-Feb-2022 | 3,830.00 | 3,880.00 | 3,710.00 | 3,800.00 | 27,931,900 | 0 |
| 31-Jan-2022 | 3,710.00 | 3,850.00 | 3,700.00 | 3,790.00 | 11,443,300 | 0 |
| 28-Jan-2022 | 3,700.00 | 3,730.00 | 3,670.00 | 3,700.00 | 1,208,600 | 0 |
| 27-Jan-2022 | 3,600.00 | 3,770.00 | 3,560.00 | 3,700.00 | 8,087,300 | 0 |
| 26-Jan-2022 | 3,650.00 | 3,700.00 | 3,520.00 | 3,600.00 | 5,331,700 | 0 |
| 25-Jan-2022 | 3,620.00 | 3,740.00 | 3,520.00 | 3,650.00 | 10,445,900 | 0 |
| 24-Jan-2022 | 3,700.00 | 3,700.00 | 3,540.00 | 3,610.00 | 15,355,100 | 0 |
| 21-Jan-2022 | 3,750.00 | 3,760.00 | 3,680.00 | 3,700.00 | 9,463,000 | 0 |
| 20-Jan-2022 | 3,800.00 | 3,850.00 | 3,660.00 | 3,750.00 | 4,213,900 | 0 |
| 19-Jan-2022 | 3,830.00 | 3,830.00 | 3,730.00 | 3,800.00 | 7,651,600 | 0 |
| 18-Jan-2022 | 3,900.00 | 3,900.00 | 3,630.00 | 3,830.00 | 11,273,200 | 0 |
| 17-Jan-2022 | 3,880.00 | 3,910.00 | 3,850.00 | 3,900.00 | 2,559,300 | 0 |
| 14-Jan-2022 | 3,930.00 | 3,970.00 | 3,840.00 | 3,870.00 | 4,148,900 | 0 |
| 13-Jan-2022 | 3,850.00 | 3,920.00 | 3,850.00 | 3,920.00 | 6,041,600 | 0 |
| 12-Jan-2022 | 3,880.00 | 3,940.00 | 3,850.00 | 3,850.00 | 1,316,200 | 0 |
| 11-Jan-2022 | 3,950.00 | 3,950.00 | 3,840.00 | 3,900.00 | 7,108,700 | 0 |
| 10-Jan-2022 | 4,070.00 | 4,070.00 | 3,800.00 | 3,950.00 | 6,960,300 | 0 |
| 07-Jan-2022 | 4,210.00 | 4,230.00 | 3,960.00 | 4,020.00 | 6,124,400 | 0 |
| 06-Jan-2022 | 4,280.00 | 4,300.00 | 4,170.00 | 4,210.00 | 4,824,400 | 0 |
| 05-Jan-2022 | 4,200.00 | 4,270.00 | 4,150.00 | 4,240.00 | 2,244,800 | 0 |
| 04-Jan-2022 | 4,170.00 | 4,250.00 | 4,110.00 | 4,190.00 | 2,335,200 | 0 |
| 03-Jan-2022 | 4,160.00 | 4,330.00 | 4,080.00 | 4,170.00 | 1,965,100 | 0 |
| 30-Dec-2021 | 4,340.00 | 4,350.00 | 4,100.00 | 4,150.00 | 5,689,100 | 0 |