| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 11,850.00 | 12,050.00 | 11,800.00 | 12,050.00 | 1,825,500 | 0 |
| 06-Jun-2022 | 11,900.00 | 12,075.00 | 11,775.00 | 11,800.00 | 1,748,000 | 0 |
| 03-Jun-2022 | 11,875.00 | 12,050.00 | 11,875.00 | 11,875.00 | 1,746,800 | 0 |
| 02-Jun-2022 | 12,000.00 | 12,100.00 | 11,850.00 | 11,875.00 | 2,561,700 | 0 |
| 31-May-2022 | 12,400.00 | 12,425.00 | 12,000.00 | 12,000.00 | 4,194,800 | 0 |
| 30-May-2022 | 12,275.00 | 12,350.00 | 12,200.00 | 12,350.00 | 917,200 | 0 |
| 27-May-2022 | 12,050.00 | 12,350.00 | 12,050.00 | 12,225.00 | 1,029,600 | 0 |
| 25-May-2022 | 12,250.00 | 12,500.00 | 12,000.00 | 12,000.00 | 1,370,700 | 0 |
| 24-May-2022 | 12,325.00 | 12,550.00 | 12,125.00 | 12,250.00 | 1,991,700 | 0 |
| 23-May-2022 | 13,150.00 | 13,150.00 | 12,300.00 | 12,325.00 | 3,199,800 | 0 |
| 20-May-2022 | 12,400.00 | 12,975.00 | 12,300.00 | 12,925.00 | 4,929,000 | 0 |
| 19-May-2022 | 11,950.00 | 12,300.00 | 11,750.00 | 12,200.00 | 2,233,000 | 0 |
| 18-May-2022 | 12,100.00 | 12,175.00 | 11,925.00 | 11,950.00 | 1,246,900 | 0 |
| 17-May-2022 | 12,175.00 | 12,175.00 | 11,950.00 | 12,025.00 | 1,274,500 | 0 |
| 13-May-2022 | 12,000.00 | 12,350.00 | 11,925.00 | 12,175.00 | 2,252,600 | 0 |
| 12-May-2022 | 12,350.00 | 12,350.00 | 11,875.00 | 12,100.00 | 1,734,000 | 0 |
| 11-May-2022 | 11,800.00 | 12,500.00 | 11,800.00 | 12,250.00 | 2,761,900 | 0 |
| 10-May-2022 | 12,000.00 | 12,000.00 | 11,450.00 | 11,800.00 | 3,164,900 | 0 |
| 09-May-2022 | 12,400.00 | 12,525.00 | 11,800.00 | 12,000.00 | 3,370,500 | 0 |
| 28-Apr-2022 | 12,425.00 | 12,700.00 | 12,025.00 | 12,500.00 | 4,553,600 | 0 |
| 27-Apr-2022 | 12,800.00 | 12,950.00 | 12,625.00 | 12,875.00 | 3,096,900 | 0 |
| 26-Apr-2022 | 12,225.00 | 12,700.00 | 12,025.00 | 12,625.00 | 4,777,600 | 0 |
| 25-Apr-2022 | 12,775.00 | 12,775.00 | 12,250.00 | 12,250.00 | 4,196,800 | 0 |
| 22-Apr-2022 | 12,975.00 | 13,250.00 | 12,975.00 | 13,150.00 | 4,327,600 | 0 |
| 21-Apr-2022 | 12,450.00 | 13,075.00 | 12,450.00 | 12,975.00 | 3,591,600 | 0 |
| 20-Apr-2022 | 12,800.00 | 12,800.00 | 12,325.00 | 12,425.00 | 2,475,100 | 0 |
| 19-Apr-2022 | 13,200.00 | 13,200.00 | 12,550.00 | 12,625.00 | 2,504,800 | 0 |
| 18-Apr-2022 | 12,875.00 | 13,400.00 | 12,875.00 | 13,050.00 | 3,395,600 | 0 |
| 14-Apr-2022 | 12,825.00 | 13,000.00 | 12,800.00 | 12,875.00 | 1,459,500 | 0 |
| 13-Apr-2022 | 13,000.00 | 13,175.00 | 12,675.00 | 12,825.00 | 3,419,300 | 0 |
| 12-Apr-2022 | 12,675.00 | 13,000.00 | 12,600.00 | 13,000.00 | 3,471,700 | 0 |
| 11-Apr-2022 | 12,800.00 | 12,800.00 | 12,550.00 | 12,675.00 | 1,658,100 | 0 |
| 08-Apr-2022 | 12,375.00 | 12,775.00 | 12,325.00 | 12,750.00 | 2,936,300 | 0 |
| 07-Apr-2022 | 12,500.00 | 12,500.00 | 12,200.00 | 12,375.00 | 1,032,200 | 0 |
| 06-Apr-2022 | 12,650.00 | 12,650.00 | 12,300.00 | 12,425.00 | 1,587,000 | 0 |
| 05-Apr-2022 | 12,275.00 | 12,650.00 | 12,275.00 | 12,650.00 | 2,120,600 | 0 |
| 04-Apr-2022 | 12,400.00 | 12,575.00 | 12,150.00 | 12,525.00 | 1,864,200 | 0 |
| 01-Apr-2022 | 12,500.00 | 12,525.00 | 12,250.00 | 12,300.00 | 1,592,700 | 0 |
| 31-Mar-2022 | 12,400.00 | 12,550.00 | 12,300.00 | 12,550.00 | 1,505,900 | 0 |
| 30-Mar-2022 | 12,350.00 | 12,475.00 | 12,150.00 | 12,375.00 | 1,773,400 | 0 |
| 29-Mar-2022 | 13,000.00 | 13,000.00 | 12,300.00 | 12,350.00 | 4,297,300 | 0 |
| 28-Mar-2022 | 12,800.00 | 13,000.00 | 12,700.00 | 12,950.00 | 2,621,700 | 0 |
| 25-Mar-2022 | 12,475.00 | 12,800.00 | 12,475.00 | 12,700.00 | 4,512,100 | 0 |
| 24-Mar-2022 | 12,550.00 | 12,700.00 | 12,400.00 | 12,475.00 | 1,638,800 | 0 |
| 23-Mar-2022 | 12,350.00 | 12,600.00 | 12,275.00 | 12,550.00 | 3,855,400 | 0 |
| 22-Mar-2022 | 11,850.00 | 12,400.00 | 11,850.00 | 12,350.00 | 6,767,700 | 0 |
| 21-Mar-2022 | 12,000.00 | 12,000.00 | 11,825.00 | 11,900.00 | 2,923,200 | 0 |
| 18-Mar-2022 | 12,150.00 | 12,275.00 | 11,850.00 | 12,000.00 | 4,992,900 | 0 |
| 17-Mar-2022 | 12,275.00 | 12,425.00 | 12,050.00 | 12,150.00 | 2,888,300 | 0 |
| 16-Mar-2022 | 11,675.00 | 12,350.00 | 11,675.00 | 12,150.00 | 5,058,600 | 0 |
| 15-Mar-2022 | 11,900.00 | 11,950.00 | 11,550.00 | 11,650.00 | 2,028,100 | 0 |
| 14-Mar-2022 | 11,750.00 | 12,150.00 | 11,650.00 | 11,900.00 | 5,948,700 | 0 |
| 11-Mar-2022 | 11,650.00 | 12,100.00 | 11,525.00 | 11,750.00 | 4,073,900 | 0 |
| 10-Mar-2022 | 12,000.00 | 12,200.00 | 11,250.00 | 11,675.00 | 5,720,200 | 0 |
| 09-Mar-2022 | 11,650.00 | 12,000.00 | 11,575.00 | 12,000.00 | 4,540,500 | 0 |
| 08-Mar-2022 | 12,350.00 | 12,450.00 | 11,575.00 | 11,650.00 | 7,177,800 | 0 |
| 07-Mar-2022 | 12,625.00 | 12,925.00 | 12,350.00 | 12,350.00 | 3,945,600 | 0 |
| 04-Mar-2022 | 12,550.00 | 12,675.00 | 12,100.00 | 12,625.00 | 5,671,100 | 0 |
| 02-Mar-2022 | 11,825.00 | 12,375.00 | 11,800.00 | 12,300.00 | 6,080,700 | 0 |
| 01-Mar-2022 | 11,525.00 | 11,800.00 | 11,400.00 | 11,775.00 | 5,019,600 | 0 |
| 25-Feb-2022 | 11,600.00 | 11,700.00 | 11,300.00 | 11,350.00 | 3,822,700 | 0 |
| 24-Feb-2022 | 11,400.00 | 11,675.00 | 11,000.00 | 11,600.00 | 8,326,800 | 0 |
| 23-Feb-2022 | 11,100.00 | 11,500.00 | 11,100.00 | 11,475.00 | 6,065,600 | 0 |
| 22-Feb-2022 | 11,225.00 | 11,300.00 | 11,000.00 | 11,100.00 | 1,886,900 | 0 |
| 21-Feb-2022 | 11,100.00 | 11,500.00 | 11,100.00 | 11,250.00 | 3,181,800 | 0 |
| 18-Feb-2022 | 11,000.00 | 11,450.00 | 11,000.00 | 11,400.00 | 8,695,200 | 0 |
| 17-Feb-2022 | 11,000.00 | 11,025.00 | 10,900.00 | 11,000.00 | 10,109,000 | 0 |
| 16-Feb-2022 | 10,850.00 | 11,175.00 | 10,800.00 | 11,000.00 | 5,616,900 | 0 |
| 15-Feb-2022 | 10,325.00 | 11,000.00 | 10,300.00 | 10,900.00 | 11,894,300 | 0 |
| 14-Feb-2022 | 10,100.00 | 10,375.00 | 10,075.00 | 10,300.00 | 3,818,700 | 0 |
| 11-Feb-2022 | 9,975.00 | 10,125.00 | 9,850.00 | 10,075.00 | 1,502,600 | 0 |
| 10-Feb-2022 | 9,975.00 | 10,075.00 | 9,925.00 | 9,975.00 | 1,760,200 | 0 |
| 09-Feb-2022 | 9,950.00 | 10,000.00 | 9,800.00 | 9,875.00 | 1,129,300 | 0 |
| 08-Feb-2022 | 9,875.00 | 10,025.00 | 9,875.00 | 9,950.00 | 1,482,600 | 0 |
| 07-Feb-2022 | 9,725.00 | 10,000.00 | 9,725.00 | 9,850.00 | 1,635,800 | 0 |
| 04-Feb-2022 | 9,775.00 | 9,800.00 | 9,725.00 | 9,725.00 | 779,600 | 0 |
| 03-Feb-2022 | 9,875.00 | 9,875.00 | 9,650.00 | 9,775.00 | 1,269,600 | 0 |
| 02-Feb-2022 | 9,900.00 | 10,075.00 | 9,775.00 | 9,850.00 | 1,275,800 | 0 |
| 31-Jan-2022 | 9,750.00 | 10,200.00 | 9,700.00 | 9,900.00 | 4,886,600 | 0 |
| 28-Jan-2022 | 9,750.00 | 9,825.00 | 9,550.00 | 9,675.00 | 2,024,500 | 0 |
| 27-Jan-2022 | 9,850.00 | 9,875.00 | 9,675.00 | 9,725.00 | 792,400 | 0 |
| 26-Jan-2022 | 9,600.00 | 9,850.00 | 9,500.00 | 9,800.00 | 1,047,200 | 0 |
| 25-Jan-2022 | 9,875.00 | 9,875.00 | 9,575.00 | 9,575.00 | 2,144,300 | 0 |
| 24-Jan-2022 | 9,925.00 | 10,100.00 | 9,850.00 | 9,875.00 | 1,285,600 | 0 |
| 21-Jan-2022 | 9,850.00 | 9,975.00 | 9,800.00 | 9,925.00 | 878,800 | 0 |
| 20-Jan-2022 | 9,700.00 | 9,850.00 | 9,700.00 | 9,825.00 | 879,200 | 0 |
| 19-Jan-2022 | 9,675.00 | 9,850.00 | 9,600.00 | 9,700.00 | 1,155,100 | 0 |
| 18-Jan-2022 | 9,800.00 | 9,800.00 | 9,575.00 | 9,675.00 | 1,318,200 | 0 |
| 17-Jan-2022 | 10,000.00 | 10,000.00 | 9,700.00 | 9,800.00 | 1,013,500 | 0 |
| 14-Jan-2022 | 9,925.00 | 10,000.00 | 9,875.00 | 9,975.00 | 757,200 | 0 |
| 13-Jan-2022 | 9,875.00 | 9,975.00 | 9,850.00 | 9,925.00 | 1,382,900 | 0 |
| 12-Jan-2022 | 10,125.00 | 10,200.00 | 9,825.00 | 9,875.00 | 2,187,600 | 0 |
| 11-Jan-2022 | 9,875.00 | 10,200.00 | 9,825.00 | 10,125.00 | 2,089,100 | 0 |
| 10-Jan-2022 | 9,950.00 | 10,075.00 | 9,825.00 | 9,875.00 | 2,940,400 | 0 |
| 07-Jan-2022 | 9,700.00 | 10,000.00 | 9,675.00 | 9,950.00 | 2,664,600 | 0 |
| 06-Jan-2022 | 9,575.00 | 9,725.00 | 9,575.00 | 9,675.00 | 1,447,700 | 0 |
| 05-Jan-2022 | 9,575.00 | 9,700.00 | 9,550.00 | 9,575.00 | 1,065,700 | 0 |
| 04-Jan-2022 | 9,625.00 | 9,725.00 | 9,525.00 | 9,575.00 | 1,172,900 | 0 |
| 03-Jan-2022 | 9,500.00 | 9,700.00 | 9,500.00 | 9,575.00 | 839,600 | 0 |
| 30-Dec-2021 | 9,575.00 | 9,600.00 | 9,500.00 | 9,500.00 | 1,192,000 | 0 |