| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 5,300.00 | 5,375.00 | 5,150.00 | 5,150.00 | 58,420,100 | 0 |
| 06-Jun-2022 | 5,175.00 | 5,325.00 | 4,990.00 | 5,300.00 | 75,974,500 | 0 |
| 03-Jun-2022 | 5,300.00 | 5,375.00 | 5,125.00 | 5,200.00 | 76,931,200 | 0 |
| 02-Jun-2022 | 5,425.00 | 5,425.00 | 5,150.00 | 5,200.00 | 52,418,600 | 0 |
| 31-May-2022 | 5,225.00 | 5,450.00 | 5,100.00 | 5,450.00 | 146,398,600 | 0 |
| 30-May-2022 | 5,350.00 | 5,350.00 | 5,075.00 | 5,175.00 | 54,430,200 | 0 |
| 27-May-2022 | 5,175.00 | 5,300.00 | 5,125.00 | 5,275.00 | 43,194,800 | 0 |
| 25-May-2022 | 5,275.00 | 5,350.00 | 5,050.00 | 5,100.00 | 52,123,600 | 0 |
| 24-May-2022 | 4,900.00 | 5,375.00 | 4,900.00 | 5,275.00 | 87,215,600 | 0 |
| 23-May-2022 | 4,870.00 | 4,970.00 | 4,770.00 | 4,840.00 | 58,604,900 | 0 |
| 20-May-2022 | 5,025.00 | 5,125.00 | 4,860.00 | 4,860.00 | 60,912,700 | 0 |
| 19-May-2022 | 4,720.00 | 5,175.00 | 4,620.00 | 4,980.00 | 140,331,300 | 0 |
| 18-May-2022 | 4,550.00 | 4,990.00 | 4,530.00 | 4,750.00 | 149,249,600 | 0 |
| 17-May-2022 | 4,440.00 | 4,600.00 | 4,350.00 | 4,480.00 | 87,255,600 | 0 |
| 13-May-2022 | 4,560.00 | 4,570.00 | 4,280.00 | 4,380.00 | 107,786,800 | 0 |
| 12-May-2022 | 4,850.00 | 4,850.00 | 4,520.00 | 4,600.00 | 108,059,600 | 0 |
| 11-May-2022 | 4,830.00 | 4,950.00 | 4,800.00 | 4,860.00 | 47,129,700 | 0 |
| 10-May-2022 | 4,800.00 | 4,840.00 | 4,620.00 | 4,830.00 | 107,238,100 | 0 |
| 09-May-2022 | 5,150.00 | 5,250.00 | 4,930.00 | 4,950.00 | 104,434,800 | 0 |
| 28-Apr-2022 | 5,325.00 | 5,425.00 | 5,250.00 | 5,300.00 | 40,418,900 | 0 |
| 27-Apr-2022 | 5,050.00 | 5,375.00 | 5,000.00 | 5,300.00 | 49,009,400 | 0 |
| 26-Apr-2022 | 5,075.00 | 5,250.00 | 4,970.00 | 5,075.00 | 62,804,500 | 0 |
| 25-Apr-2022 | 5,275.00 | 5,325.00 | 5,050.00 | 5,200.00 | 71,282,800 | 0 |
| 22-Apr-2022 | 5,400.00 | 5,575.00 | 5,275.00 | 5,300.00 | 50,514,700 | 0 |
| 21-Apr-2022 | 5,675.00 | 5,675.00 | 5,400.00 | 5,500.00 | 42,950,000 | 0 |
| 20-Apr-2022 | 5,500.00 | 5,700.00 | 5,300.00 | 5,700.00 | 78,092,600 | 0 |
| 19-Apr-2022 | 5,700.00 | 5,800.00 | 5,375.00 | 5,425.00 | 59,729,900 | 0 |
| 18-Apr-2022 | 5,300.00 | 5,750.00 | 5,300.00 | 5,700.00 | 71,861,800 | 0 |
| 14-Apr-2022 | 5,400.00 | 5,475.00 | 5,225.00 | 5,250.00 | 44,569,000 | 0 |
| 13-Apr-2022 | 5,438.98 | 5,463.37 | 5,243.86 | 5,390.20 | 52,186,488 | 0 |
| 12-Apr-2022 | 5,073.13 | 5,365.81 | 5,048.74 | 5,365.81 | 80,943,013 | 0 |
| 11-Apr-2022 | 5,365.81 | 5,512.15 | 5,024.35 | 5,073.13 | 88,866,640 | 0 |
| 08-Apr-2022 | 5,073.13 | 5,609.71 | 4,926.79 | 5,390.20 | 85,731,650 | 0 |
| 07-Apr-2022 | 4,926.79 | 5,073.13 | 4,838.98 | 4,951.18 | 73,941,484 | 0 |
| 06-Apr-2022 | 4,819.47 | 4,902.40 | 4,721.91 | 4,902.40 | 57,155,014 | 0 |
| 05-Apr-2022 | 4,751.18 | 4,926.79 | 4,741.42 | 4,858.49 | 76,940,250 | 0 |
| 04-Apr-2022 | 4,478.01 | 4,751.18 | 4,448.74 | 4,751.18 | 64,795,328 | 0 |
| 01-Apr-2022 | 4,409.72 | 4,556.06 | 4,370.69 | 4,478.01 | 61,427,969 | 0 |
| 31-Mar-2022 | 4,438.99 | 4,468.25 | 4,341.43 | 4,419.47 | 41,629,305 | 0 |
| 30-Mar-2022 | 4,468.25 | 4,526.79 | 4,341.43 | 4,409.72 | 65,172,942 | 0 |
| 29-Mar-2022 | 4,614.59 | 4,712.15 | 4,370.69 | 4,468.25 | 76,625,265 | 0 |
| 28-Mar-2022 | 4,634.11 | 4,770.69 | 4,585.33 | 4,614.59 | 112,738,382 | 0 |
| 25-Mar-2022 | 4,634.11 | 4,634.11 | 4,507.28 | 4,634.11 | 59,676,023 | 0 |
| 24-Mar-2022 | 4,390.21 | 4,634.11 | 4,390.21 | 4,634.11 | 65,428,579 | 0 |
| 23-Mar-2022 | 4,438.99 | 4,458.50 | 4,341.43 | 4,429.23 | 51,022,693 | 0 |
| 22-Mar-2022 | 4,224.35 | 4,468.25 | 4,175.57 | 4,419.47 | 81,152,525 | 0 |
| 21-Mar-2022 | 4,253.62 | 4,341.43 | 4,204.84 | 4,234.11 | 48,566,873 | 0 |
| 18-Mar-2022 | 4,302.40 | 4,321.91 | 4,156.06 | 4,195.08 | 71,558,338 | 0 |
| 17-Mar-2022 | 4,175.57 | 4,273.13 | 4,117.04 | 4,263.38 | 69,049,628 | 0 |
| 16-Mar-2022 | 4,136.55 | 4,175.57 | 4,009.72 | 4,117.04 | 74,647,100 | 0 |
| 15-Mar-2022 | 4,107.28 | 4,195.08 | 4,048.74 | 4,126.79 | 84,257,994 | 0 |
| 14-Mar-2022 | 4,214.60 | 4,253.62 | 4,117.04 | 4,195.08 | 58,545,644 | 0 |
| 11-Mar-2022 | 4,282.89 | 4,370.69 | 4,204.84 | 4,243.87 | 79,838,976 | 0 |
| 10-Mar-2022 | 4,390.21 | 4,390.21 | 4,175.57 | 4,282.89 | 104,083,001 | 0 |
| 09-Mar-2022 | 4,634.11 | 4,634.11 | 4,419.47 | 4,487.77 | 92,533,097 | 0 |
| 08-Mar-2022 | 4,292.65 | 4,585.33 | 4,292.65 | 4,585.33 | 152,462,503 | 0 |
| 07-Mar-2022 | 4,243.87 | 4,331.67 | 4,146.31 | 4,253.62 | 113,961,320 | 0 |
| 04-Mar-2022 | 3,853.62 | 4,341.43 | 3,853.62 | 4,136.55 | 195,208,454 | 0 |
| 02-Mar-2022 | 3,756.06 | 3,882.89 | 3,726.80 | 3,804.84 | 96,644,921 | 0 |
| 01-Mar-2022 | 3,775.58 | 3,873.14 | 3,717.04 | 3,717.04 | 101,335,362 | 0 |
| 25-Feb-2022 | 3,746.31 | 3,804.84 | 3,697.53 | 3,775.58 | 68,628,862 | 0 |
| 24-Feb-2022 | 3,756.06 | 3,756.06 | 3,570.70 | 3,746.31 | 86,104,241 | 0 |
| 23-Feb-2022 | 3,687.77 | 3,756.06 | 3,619.48 | 3,756.06 | 85,116,644 | 0 |
| 22-Feb-2022 | 3,717.04 | 3,746.31 | 3,599.97 | 3,687.77 | 57,826,907 | 0 |
| 21-Feb-2022 | 3,756.06 | 3,785.33 | 3,697.53 | 3,717.04 | 39,636,790 | 0 |
| 18-Feb-2022 | 3,785.33 | 3,834.11 | 3,726.80 | 3,756.06 | 44,226,883 | 0 |
| 17-Feb-2022 | 3,707.28 | 3,804.84 | 3,658.50 | 3,765.82 | 58,242,753 | 0 |
| 16-Feb-2022 | 3,678.02 | 3,765.82 | 3,619.48 | 3,707.28 | 62,852,116 | 0 |
| 15-Feb-2022 | 3,570.70 | 3,707.28 | 3,541.43 | 3,668.26 | 162,993,446 | 0 |
| 14-Feb-2022 | 3,541.43 | 3,570.70 | 3,453.63 | 3,560.94 | 58,677,972 | 0 |
| 11-Feb-2022 | 3,463.38 | 3,512.16 | 3,424.36 | 3,512.16 | 48,097,009 | 0 |
| 10-Feb-2022 | 3,521.92 | 3,580.46 | 3,443.87 | 3,443.87 | 75,366,041 | 0 |
| 09-Feb-2022 | 3,512.16 | 3,531.68 | 3,443.87 | 3,512.16 | 50,743,275 | 0 |
| 08-Feb-2022 | 3,560.94 | 3,609.72 | 3,473.14 | 3,492.65 | 53,537,552 | 0 |
| 07-Feb-2022 | 3,531.68 | 3,609.72 | 3,531.68 | 3,551.19 | 37,879,515 | 0 |
| 04-Feb-2022 | 3,541.43 | 3,590.21 | 3,482.90 | 3,531.68 | 45,024,340 | 0 |
| 03-Feb-2022 | 3,648.75 | 3,658.50 | 3,521.92 | 3,541.43 | 51,368,428 | 0 |
| 02-Feb-2022 | 3,570.70 | 3,746.31 | 3,570.70 | 3,638.99 | 78,184,713 | 0 |
| 31-Jan-2022 | 3,541.43 | 3,658.50 | 3,521.92 | 3,551.19 | 62,635,839 | 0 |
| 28-Jan-2022 | 3,609.72 | 3,648.75 | 3,541.43 | 3,541.43 | 43,228,729 | 0 |
| 27-Jan-2022 | 3,638.99 | 3,678.02 | 3,580.46 | 3,619.48 | 40,835,846 | 0 |
| 26-Jan-2022 | 3,746.31 | 3,765.82 | 3,648.75 | 3,648.75 | 51,455,041 | 0 |
| 25-Jan-2022 | 3,775.58 | 3,804.84 | 3,638.99 | 3,746.31 | 70,431,238 | 0 |
| 24-Jan-2022 | 3,863.38 | 3,863.38 | 3,756.06 | 3,814.60 | 40,752,922 | 0 |
| 21-Jan-2022 | 3,775.58 | 3,902.40 | 3,765.82 | 3,863.38 | 66,715,068 | 0 |
| 20-Jan-2022 | 3,746.31 | 3,824.36 | 3,717.04 | 3,775.58 | 66,510,578 | 0 |
| 19-Jan-2022 | 3,834.11 | 3,853.62 | 3,736.55 | 3,746.31 | 44,752,200 | 0 |
| 18-Jan-2022 | 3,921.92 | 3,941.43 | 3,775.58 | 3,843.87 | 49,296,577 | 0 |
| 17-Jan-2022 | 3,941.43 | 3,951.18 | 3,853.62 | 3,921.92 | 46,593,834 | 0 |
| 14-Jan-2022 | 3,931.67 | 3,990.21 | 3,853.62 | 3,941.43 | 61,772,474 | 0 |
| 13-Jan-2022 | 3,834.11 | 3,931.67 | 3,834.11 | 3,931.67 | 75,978,792 | 0 |
| 12-Jan-2022 | 3,834.11 | 3,951.18 | 3,756.06 | 3,804.84 | 100,227,737 | 0 |
| 11-Jan-2022 | 3,824.36 | 3,843.87 | 3,775.58 | 3,804.84 | 48,774,540 | 0 |
| 10-Jan-2022 | 3,843.87 | 3,873.14 | 3,785.33 | 3,834.11 | 57,805,485 | 0 |
| 07-Jan-2022 | 3,882.89 | 3,921.92 | 3,834.11 | 3,843.87 | 53,912,090 | 0 |
| 06-Jan-2022 | 3,824.36 | 3,892.65 | 3,775.58 | 3,863.38 | 72,213,319 | 0 |
| 05-Jan-2022 | 3,931.67 | 3,931.67 | 3,804.84 | 3,853.62 | 67,337,248 | 0 |
| 04-Jan-2022 | 4,038.99 | 4,038.99 | 3,931.67 | 3,931.67 | 50,842,086 | 0 |
| 03-Jan-2022 | 3,795.09 | 4,038.99 | 3,785.33 | 4,038.99 | 81,706,234 | 0 |
| 30-Dec-2021 | 3,843.87 | 3,873.14 | 3,795.09 | 3,795.09 | 64,866,669 | 0 |