| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 4,160.00 | 4,360.00 | 4,160.00 | 4,300.00 | 6,495,200 | 0 |
| 28-Dec-2021 | 3,960.00 | 4,190.00 | 3,960.00 | 4,130.00 | 3,133,800 | 0 |
| 27-Dec-2021 | 3,960.00 | 4,000.00 | 3,860.00 | 3,940.00 | 3,398,900 | 0 |
| 24-Dec-2021 | 3,950.00 | 4,030.00 | 3,950.00 | 3,950.00 | 1,048,500 | 0 |
| 23-Dec-2021 | 3,980.00 | 4,030.00 | 3,930.00 | 3,950.00 | 1,242,700 | 0 |
| 22-Dec-2021 | 3,990.00 | 4,040.00 | 3,920.00 | 3,920.00 | 1,829,400 | 0 |
| 21-Dec-2021 | 4,020.00 | 4,120.00 | 3,910.00 | 3,950.00 | 4,416,800 | 0 |
| 20-Dec-2021 | 3,830.00 | 4,060.00 | 3,750.00 | 4,000.00 | 4,264,800 | 0 |
| 17-Dec-2021 | 3,920.00 | 3,960.00 | 3,830.00 | 3,830.00 | 1,826,900 | 0 |
| 16-Dec-2021 | 3,950.00 | 4,030.00 | 3,820.00 | 3,900.00 | 4,156,300 | 0 |
| 15-Dec-2021 | 4,000.00 | 4,080.00 | 3,950.00 | 3,950.00 | 2,887,600 | 0 |
| 14-Dec-2021 | 4,280.00 | 4,290.00 | 4,000.00 | 4,000.00 | 3,642,400 | 0 |
| 13-Dec-2021 | 4,330.00 | 4,380.00 | 4,250.00 | 4,270.00 | 2,209,900 | 0 |
| 10-Dec-2021 | 3,920.00 | 4,400.00 | 3,910.00 | 4,310.00 | 10,732,500 | 0 |
| 09-Dec-2021 | 3,980.00 | 4,020.00 | 3,880.00 | 3,920.00 | 2,237,000 | 0 |
| 08-Dec-2021 | 3,960.00 | 4,090.00 | 3,920.00 | 4,000.00 | 4,357,600 | 0 |
| 07-Dec-2021 | 4,110.00 | 4,150.00 | 3,900.00 | 3,960.00 | 5,463,100 | 0 |
| 06-Dec-2021 | 4,110.00 | 4,180.00 | 4,060.00 | 4,110.00 | 2,542,400 | 0 |
| 03-Dec-2021 | 4,200.00 | 4,250.00 | 4,060.00 | 4,120.00 | 5,761,100 | 0 |
| 02-Dec-2021 | 3,920.00 | 4,150.00 | 3,920.00 | 4,150.00 | 7,828,700 | 0 |
| 01-Dec-2021 | 3,900.00 | 4,040.00 | 3,860.00 | 3,900.00 | 5,403,800 | 0 |
| 30-Nov-2021 | 3,900.00 | 4,220.00 | 3,900.00 | 3,930.00 | 9,829,300 | 0 |
| 29-Nov-2021 | 4,120.00 | 4,360.00 | 3,900.00 | 3,950.00 | 9,892,500 | 0 |
| 26-Nov-2021 | 4,420.00 | 4,450.00 | 4,120.00 | 4,150.00 | 8,973,700 | 0 |
| 25-Nov-2021 | 4,660.00 | 4,700.00 | 4,340.00 | 4,420.00 | 8,303,100 | 0 |
| 24-Nov-2021 | 4,700.00 | 4,790.00 | 4,620.00 | 4,660.00 | 5,043,400 | 0 |
| 23-Nov-2021 | 4,450.00 | 4,700.00 | 4,450.00 | 4,680.00 | 8,305,600 | 0 |
| 22-Nov-2021 | 4,500.00 | 4,600.00 | 4,390.00 | 4,450.00 | 9,288,300 | 0 |
| 19-Nov-2021 | 4,200.00 | 4,490.00 | 4,150.00 | 4,490.00 | 11,827,700 | 0 |
| 18-Nov-2021 | 4,050.00 | 4,320.00 | 4,050.00 | 4,190.00 | 12,782,800 | 0 |
| 17-Nov-2021 | 4,080.00 | 4,120.00 | 3,990.00 | 4,050.00 | 9,832,300 | 0 |
| 16-Nov-2021 | 4,000.00 | 4,180.00 | 3,990.00 | 4,080.00 | 10,303,100 | 0 |
| 15-Nov-2021 | 4,060.00 | 4,270.00 | 4,000.00 | 4,000.00 | 14,912,600 | 0 |
| 12-Nov-2021 | 4,040.00 | 4,080.00 | 4,010.00 | 4,060.00 | 8,157,100 | 0 |
| 11-Nov-2021 | 4,100.00 | 4,140.00 | 3,900.00 | 4,040.00 | 11,668,800 | 0 |
| 10-Nov-2021 | 3,800.00 | 4,190.00 | 3,790.00 | 4,160.00 | 33,055,500 | 0 |
| 09-Nov-2021 | 3,700.00 | 3,840.00 | 3,650.00 | 3,800.00 | 13,473,400 | 0 |
| 08-Nov-2021 | 3,500.00 | 3,660.00 | 3,470.00 | 3,660.00 | 5,498,500 | 0 |
| 05-Nov-2021 | 3,460.00 | 3,550.00 | 3,410.00 | 3,460.00 | 4,083,200 | 0 |
| 04-Nov-2021 | 3,470.00 | 3,590.00 | 3,400.00 | 3,460.00 | 8,301,600 | 0 |
| 03-Nov-2021 | 3,140.00 | 3,530.00 | 3,120.00 | 3,400.00 | 15,161,500 | 0 |
| 02-Nov-2021 | 3,070.00 | 3,160.00 | 3,040.00 | 3,100.00 | 5,132,900 | 0 |
| 01-Nov-2021 | 3,050.00 | 3,090.00 | 3,020.00 | 3,070.00 | 2,903,700 | 0 |
| 29-Oct-2021 | 3,050.00 | 3,300.00 | 2,990.00 | 3,050.00 | 5,786,000 | 0 |
| 28-Oct-2021 | 3,000.00 | 3,070.00 | 2,910.00 | 3,040.00 | 5,173,900 | 0 |
| 27-Oct-2021 | 3,050.00 | 3,070.00 | 2,970.00 | 3,000.00 | 2,282,000 | 0 |
| 26-Oct-2021 | 3,050.00 | 3,140.00 | 3,020.00 | 3,050.00 | 4,814,500 | 0 |
| 25-Oct-2021 | 3,040.00 | 3,100.00 | 3,010.00 | 3,050.00 | 2,380,300 | 0 |
| 22-Oct-2021 | 3,080.00 | 3,100.00 | 2,950.00 | 3,030.00 | 4,974,500 | 0 |
| 21-Oct-2021 | 2,940.00 | 3,160.00 | 2,930.00 | 3,080.00 | 11,280,600 | 0 |
| 19-Oct-2021 | 2,790.00 | 2,950.00 | 2,790.00 | 2,910.00 | 10,027,600 | 0 |
| 18-Oct-2021 | 2,680.00 | 2,820.00 | 2,670.00 | 2,780.00 | 7,168,800 | 0 |
| 15-Oct-2021 | 2,720.00 | 2,740.00 | 2,670.00 | 2,680.00 | 2,183,300 | 0 |