| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 8,350.00 | 8,400.00 | 7,775.00 | 7,775.00 | 1,590,800 | 0 |
| 06-Jun-2022 | 7,925.00 | 8,350.00 | 7,825.00 | 8,350.00 | 719,900 | 0 |
| 03-Jun-2022 | 7,475.00 | 7,925.00 | 7,475.00 | 7,900.00 | 661,600 | 0 |
| 02-Jun-2022 | 7,600.00 | 7,675.00 | 7,450.00 | 7,475.00 | 632,900 | 0 |
| 31-May-2022 | 7,575.00 | 7,750.00 | 7,300.00 | 7,500.00 | 478,800 | 0 |
| 30-May-2022 | 7,100.00 | 7,600.00 | 6,975.00 | 7,575.00 | 1,056,100 | 0 |
| 27-May-2022 | 6,875.00 | 7,000.00 | 6,800.00 | 6,975.00 | 278,900 | 0 |
| 25-May-2022 | 6,925.00 | 6,925.00 | 6,625.00 | 6,800.00 | 459,500 | 0 |
| 24-May-2022 | 7,100.00 | 7,250.00 | 6,875.00 | 6,900.00 | 429,100 | 0 |
| 23-May-2022 | 7,200.00 | 7,250.00 | 7,075.00 | 7,075.00 | 188,900 | 0 |
| 20-May-2022 | 6,950.00 | 7,250.00 | 6,950.00 | 7,125.00 | 278,700 | 0 |
| 19-May-2022 | 7,050.00 | 7,100.00 | 6,800.00 | 6,950.00 | 208,400 | 0 |
| 18-May-2022 | 7,075.00 | 7,250.00 | 6,875.00 | 7,100.00 | 410,300 | 0 |
| 17-May-2022 | 6,425.00 | 7,100.00 | 6,425.00 | 7,050.00 | 678,200 | 0 |
| 13-May-2022 | 6,225.00 | 6,450.00 | 6,075.00 | 6,400.00 | 299,300 | 0 |
| 12-May-2022 | 6,325.00 | 6,450.00 | 6,200.00 | 6,225.00 | 257,700 | 0 |
| 11-May-2022 | 6,450.00 | 6,650.00 | 6,200.00 | 6,300.00 | 378,200 | 0 |
| 10-May-2022 | 6,525.00 | 6,550.00 | 6,075.00 | 6,400.00 | 549,700 | 0 |
| 09-May-2022 | 6,000.00 | 6,850.00 | 5,850.00 | 6,450.00 | 1,209,800 | 0 |
| 28-Apr-2022 | 4,800.00 | 5,850.00 | 4,800.00 | 5,775.00 | 1,326,900 | 0 |
| 27-Apr-2022 | 4,750.00 | 4,800.00 | 4,700.00 | 4,800.00 | 113,200 | 0 |
| 26-Apr-2022 | 4,720.00 | 4,820.00 | 4,650.00 | 4,750.00 | 113,700 | 0 |
| 25-Apr-2022 | 4,740.00 | 4,740.00 | 4,590.00 | 4,720.00 | 266,300 | 0 |
| 22-Apr-2022 | 4,760.00 | 4,800.00 | 4,660.00 | 4,730.00 | 213,100 | 0 |
| 21-Apr-2022 | 4,720.00 | 4,810.00 | 4,720.00 | 4,760.00 | 113,500 | 0 |
| 20-Apr-2022 | 4,760.00 | 4,850.00 | 4,650.00 | 4,720.00 | 261,300 | 0 |
| 19-Apr-2022 | 4,880.00 | 4,880.00 | 4,690.00 | 4,730.00 | 490,100 | 0 |
| 18-Apr-2022 | 4,790.00 | 4,980.00 | 4,770.00 | 4,880.00 | 312,600 | 0 |
| 14-Apr-2022 | 4,820.00 | 4,840.00 | 4,750.00 | 4,790.00 | 207,800 | 0 |
| 13-Apr-2022 | 4,660.00 | 4,800.00 | 4,660.00 | 4,780.00 | 174,800 | 0 |
| 12-Apr-2022 | 4,780.00 | 4,800.00 | 4,570.00 | 4,640.00 | 286,400 | 0 |
| 11-Apr-2022 | 4,580.00 | 4,900.00 | 4,560.00 | 4,770.00 | 538,500 | 0 |
| 08-Apr-2022 | 4,550.00 | 4,600.00 | 4,500.00 | 4,560.00 | 237,300 | 0 |
| 07-Apr-2022 | 4,420.00 | 4,620.00 | 4,350.00 | 4,550.00 | 338,300 | 0 |
| 06-Apr-2022 | 4,420.00 | 4,460.00 | 4,380.00 | 4,420.00 | 392,700 | 0 |
| 05-Apr-2022 | 4,360.00 | 4,500.00 | 4,350.00 | 4,400.00 | 328,600 | 0 |
| 04-Apr-2022 | 4,340.00 | 4,360.00 | 4,290.00 | 4,350.00 | 381,300 | 0 |
| 01-Apr-2022 | 4,340.00 | 4,370.00 | 4,300.00 | 4,340.00 | 298,800 | 0 |
| 31-Mar-2022 | 4,350.00 | 4,390.00 | 4,280.00 | 4,340.00 | 385,600 | 0 |
| 30-Mar-2022 | 4,100.00 | 4,580.00 | 4,030.00 | 4,350.00 | 1,927,000 | 0 |
| 29-Mar-2022 | 3,930.00 | 3,940.00 | 3,890.00 | 3,900.00 | 202,300 | 0 |
| 28-Mar-2022 | 3,900.00 | 3,950.00 | 3,900.00 | 3,930.00 | 193,800 | 0 |
| 25-Mar-2022 | 3,990.00 | 3,990.00 | 3,890.00 | 3,890.00 | 270,000 | 0 |
| 24-Mar-2022 | 3,950.00 | 3,990.00 | 3,940.00 | 3,970.00 | 109,200 | 0 |
| 23-Mar-2022 | 3,830.00 | 3,990.00 | 3,830.00 | 3,950.00 | 210,500 | 0 |
| 22-Mar-2022 | 3,820.00 | 3,950.00 | 3,820.00 | 3,900.00 | 355,400 | 0 |
| 21-Mar-2022 | 3,740.00 | 3,830.00 | 3,740.00 | 3,810.00 | 245,500 | 0 |
| 18-Mar-2022 | 3,720.00 | 3,760.00 | 3,700.00 | 3,740.00 | 111,000 | 0 |
| 17-Mar-2022 | 3,740.00 | 3,750.00 | 3,700.00 | 3,720.00 | 85,700 | 0 |
| 16-Mar-2022 | 3,660.00 | 3,730.00 | 3,660.00 | 3,730.00 | 141,700 | 0 |
| 15-Mar-2022 | 3,710.00 | 3,710.00 | 3,610.00 | 3,650.00 | 222,900 | 0 |
| 14-Mar-2022 | 3,750.00 | 3,800.00 | 3,700.00 | 3,710.00 | 263,300 | 0 |
| 11-Mar-2022 | 3,750.00 | 3,850.00 | 3,680.00 | 3,750.00 | 106,400 | 0 |
| 10-Mar-2022 | 3,830.00 | 3,830.00 | 3,650.00 | 3,760.00 | 451,800 | 0 |
| 09-Mar-2022 | 3,920.00 | 3,940.00 | 3,810.00 | 3,830.00 | 244,600 | 0 |
| 08-Mar-2022 | 4,120.00 | 4,120.00 | 3,830.00 | 3,910.00 | 442,400 | 0 |
| 07-Mar-2022 | 4,050.00 | 4,120.00 | 4,050.00 | 4,110.00 | 426,400 | 0 |
| 04-Mar-2022 | 3,930.00 | 4,030.00 | 3,920.00 | 4,000.00 | 502,100 | 0 |
| 02-Mar-2022 | 3,920.00 | 3,960.00 | 3,900.00 | 3,920.00 | 176,100 | 0 |
| 01-Mar-2022 | 3,900.00 | 3,900.00 | 3,810.00 | 3,880.00 | 448,800 | 0 |
| 25-Feb-2022 | 3,800.00 | 3,970.00 | 3,780.00 | 3,810.00 | 339,000 | 0 |
| 24-Feb-2022 | 3,770.00 | 3,840.00 | 3,700.00 | 3,790.00 | 584,900 | 0 |
| 23-Feb-2022 | 3,700.00 | 3,800.00 | 3,700.00 | 3,770.00 | 207,600 | 0 |
| 22-Feb-2022 | 3,660.00 | 3,690.00 | 3,660.00 | 3,690.00 | 100,100 | 0 |
| 21-Feb-2022 | 3,630.00 | 3,660.00 | 3,620.00 | 3,660.00 | 116,300 | 0 |
| 18-Feb-2022 | 3,620.00 | 3,640.00 | 3,590.00 | 3,640.00 | 111,800 | 0 |
| 17-Feb-2022 | 3,640.00 | 3,660.00 | 3,610.00 | 3,610.00 | 171,000 | 0 |
| 16-Feb-2022 | 3,600.00 | 3,640.00 | 3,600.00 | 3,640.00 | 193,700 | 0 |
| 15-Feb-2022 | 3,560.00 | 3,630.00 | 3,560.00 | 3,600.00 | 213,600 | 0 |
| 14-Feb-2022 | 3,560.00 | 3,570.00 | 3,540.00 | 3,560.00 | 76,500 | 0 |
| 11-Feb-2022 | 3,570.00 | 3,570.00 | 3,500.00 | 3,560.00 | 81,800 | 0 |
| 10-Feb-2022 | 3,560.00 | 3,580.00 | 3,560.00 | 3,570.00 | 60,600 | 0 |
| 09-Feb-2022 | 3,550.00 | 3,580.00 | 3,530.00 | 3,560.00 | 65,800 | 0 |
| 08-Feb-2022 | 3,530.00 | 3,550.00 | 3,520.00 | 3,540.00 | 40,500 | 0 |
| 07-Feb-2022 | 3,520.00 | 3,540.00 | 3,500.00 | 3,520.00 | 41,700 | 0 |
| 04-Feb-2022 | 3,520.00 | 3,530.00 | 3,500.00 | 3,520.00 | 41,700 | 0 |
| 03-Feb-2022 | 3,540.00 | 3,540.00 | 3,500.00 | 3,520.00 | 36,800 | 0 |
| 02-Feb-2022 | 3,500.00 | 3,530.00 | 3,500.00 | 3,520.00 | 35,200 | 0 |
| 31-Jan-2022 | 3,540.00 | 3,540.00 | 3,490.00 | 3,500.00 | 130,000 | 0 |
| 28-Jan-2022 | 3,520.00 | 3,600.00 | 3,490.00 | 3,500.00 | 113,700 | 0 |
| 27-Jan-2022 | 3,530.00 | 3,530.00 | 3,490.00 | 3,520.00 | 215,200 | 0 |
| 26-Jan-2022 | 3,530.00 | 3,530.00 | 3,490.00 | 3,520.00 | 119,400 | 0 |
| 25-Jan-2022 | 3,550.00 | 3,560.00 | 3,490.00 | 3,500.00 | 116,500 | 0 |
| 24-Jan-2022 | 3,530.00 | 3,550.00 | 3,520.00 | 3,550.00 | 180,800 | 0 |
| 21-Jan-2022 | 3,570.00 | 3,600.00 | 3,500.00 | 3,520.00 | 181,500 | 0 |
| 20-Jan-2022 | 3,520.00 | 3,560.00 | 3,510.00 | 3,540.00 | 43,500 | 0 |
| 19-Jan-2022 | 3,520.00 | 3,550.00 | 3,520.00 | 3,520.00 | 113,800 | 0 |
| 18-Jan-2022 | 3,580.00 | 3,600.00 | 3,510.00 | 3,520.00 | 241,400 | 0 |
| 17-Jan-2022 | 3,570.00 | 3,610.00 | 3,520.00 | 3,580.00 | 191,600 | 0 |
| 14-Jan-2022 | 3,610.00 | 3,620.00 | 3,540.00 | 3,540.00 | 506,000 | 0 |
| 13-Jan-2022 | 3,600.00 | 3,620.00 | 3,550.00 | 3,610.00 | 198,400 | 0 |
| 12-Jan-2022 | 3,640.00 | 3,690.00 | 3,570.00 | 3,590.00 | 184,000 | 0 |
| 11-Jan-2022 | 3,650.00 | 3,680.00 | 3,640.00 | 3,640.00 | 85,700 | 0 |
| 10-Jan-2022 | 3,630.00 | 3,630.00 | 3,590.00 | 3,630.00 | 63,400 | 0 |
| 07-Jan-2022 | 3,620.00 | 3,620.00 | 3,580.00 | 3,590.00 | 37,800 | 0 |
| 06-Jan-2022 | 3,630.00 | 3,630.00 | 3,550.00 | 3,580.00 | 94,000 | 0 |
| 05-Jan-2022 | 3,620.00 | 3,630.00 | 3,580.00 | 3,630.00 | 91,500 | 0 |
| 04-Jan-2022 | 3,600.00 | 3,600.00 | 3,550.00 | 3,580.00 | 136,600 | 0 |
| 03-Jan-2022 | 3,520.00 | 3,600.00 | 3,500.00 | 3,590.00 | 175,900 | 0 |
| 30-Dec-2021 | 3,620.00 | 3,650.00 | 3,560.00 | 3,600.00 | 163,300 | 0 |