| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 9,650.00 | 9,725.00 | 9,550.00 | 9,575.00 | 566,800 | 0 |
| 28-Dec-2021 | 9,650.00 | 9,700.00 | 9,575.00 | 9,600.00 | 947,200 | 0 |
| 27-Dec-2021 | 9,600.00 | 9,625.00 | 9,500.00 | 9,600.00 | 427,000 | 0 |
| 24-Dec-2021 | 9,575.00 | 9,625.00 | 9,550.00 | 9,550.00 | 688,500 | 0 |
| 23-Dec-2021 | 9,600.00 | 9,650.00 | 9,575.00 | 9,600.00 | 317,300 | 0 |
| 22-Dec-2021 | 9,750.00 | 9,750.00 | 9,600.00 | 9,600.00 | 935,600 | 0 |
| 21-Dec-2021 | 9,575.00 | 9,725.00 | 9,550.00 | 9,650.00 | 765,100 | 0 |
| 20-Dec-2021 | 9,775.00 | 9,825.00 | 9,525.00 | 9,550.00 | 974,800 | 0 |
| 17-Dec-2021 | 9,775.00 | 9,825.00 | 9,600.00 | 9,825.00 | 1,531,000 | 0 |
| 16-Dec-2021 | 9,700.00 | 9,775.00 | 9,700.00 | 9,750.00 | 1,058,300 | 0 |
| 15-Dec-2021 | 9,850.00 | 9,925.00 | 9,675.00 | 9,700.00 | 1,204,700 | 0 |
| 14-Dec-2021 | 9,800.00 | 9,975.00 | 9,800.00 | 9,850.00 | 614,900 | 0 |
| 13-Dec-2021 | 9,925.00 | 9,975.00 | 9,875.00 | 9,875.00 | 849,700 | 0 |
| 10-Dec-2021 | 9,950.00 | 9,975.00 | 9,800.00 | 9,900.00 | 1,093,200 | 0 |
| 09-Dec-2021 | 9,950.00 | 9,975.00 | 9,875.00 | 9,950.00 | 765,400 | 0 |
| 08-Dec-2021 | 9,925.00 | 10,025.00 | 9,900.00 | 9,925.00 | 1,010,600 | 0 |
| 07-Dec-2021 | 9,900.00 | 10,000.00 | 9,875.00 | 9,925.00 | 1,133,300 | 0 |
| 06-Dec-2021 | 9,725.00 | 9,875.00 | 9,550.00 | 9,825.00 | 1,223,600 | 0 |
| 03-Dec-2021 | 9,875.00 | 9,900.00 | 9,725.00 | 9,725.00 | 1,100,500 | 0 |
| 02-Dec-2021 | 9,775.00 | 9,950.00 | 9,725.00 | 9,825.00 | 979,800 | 0 |
| 01-Dec-2021 | 9,975.00 | 9,975.00 | 9,725.00 | 9,775.00 | 1,761,400 | 0 |
| 30-Nov-2021 | 9,975.00 | 10,125.00 | 9,825.00 | 9,975.00 | 1,825,700 | 0 |
| 29-Nov-2021 | 10,000.00 | 10,075.00 | 9,800.00 | 9,975.00 | 2,002,400 | 0 |
| 26-Nov-2021 | 10,400.00 | 10,475.00 | 10,000.00 | 10,000.00 | 3,614,600 | 0 |
| 25-Nov-2021 | 10,225.00 | 10,400.00 | 10,225.00 | 10,400.00 | 1,195,200 | 0 |
| 24-Nov-2021 | 10,350.00 | 10,400.00 | 10,225.00 | 10,225.00 | 1,629,700 | 0 |
| 23-Nov-2021 | 10,325.00 | 10,425.00 | 10,300.00 | 10,350.00 | 597,800 | 0 |
| 22-Nov-2021 | 10,425.00 | 10,425.00 | 10,300.00 | 10,325.00 | 1,245,000 | 0 |
| 19-Nov-2021 | 10,425.00 | 10,525.00 | 10,300.00 | 10,425.00 | 1,374,000 | 0 |
| 18-Nov-2021 | 10,325.00 | 10,550.00 | 10,300.00 | 10,450.00 | 980,600 | 0 |
| 17-Nov-2021 | 10,525.00 | 10,575.00 | 10,275.00 | 10,325.00 | 2,211,100 | 0 |
| 16-Nov-2021 | 10,450.00 | 10,675.00 | 10,450.00 | 10,525.00 | 1,357,700 | 0 |
| 15-Nov-2021 | 10,650.00 | 10,650.00 | 10,375.00 | 10,450.00 | 1,797,300 | 0 |
| 12-Nov-2021 | 10,775.00 | 10,825.00 | 10,525.00 | 10,700.00 | 1,214,100 | 0 |
| 11-Nov-2021 | 10,975.00 | 10,975.00 | 10,750.00 | 10,750.00 | 1,204,200 | 0 |
| 10-Nov-2021 | 10,825.00 | 10,925.00 | 10,750.00 | 10,875.00 | 1,694,400 | 0 |
| 09-Nov-2021 | 10,875.00 | 11,075.00 | 10,825.00 | 10,900.00 | 1,953,800 | 0 |
| 08-Nov-2021 | 10,875.00 | 10,975.00 | 10,675.00 | 10,825.00 | 2,867,800 | 0 |
| 05-Nov-2021 | 11,000.00 | 11,100.00 | 10,825.00 | 10,875.00 | 2,387,400 | 0 |
| 04-Nov-2021 | 11,100.00 | 11,250.00 | 10,850.00 | 10,950.00 | 4,090,100 | 0 |
| 03-Nov-2021 | 11,000.00 | 11,175.00 | 10,725.00 | 11,000.00 | 5,239,600 | 0 |
| 02-Nov-2021 | 10,700.00 | 11,250.00 | 10,700.00 | 10,950.00 | 9,157,600 | 0 |
| 01-Nov-2021 | 10,775.00 | 10,900.00 | 10,575.00 | 10,725.00 | 5,059,200 | 0 |
| 29-Oct-2021 | 10,100.00 | 10,775.00 | 10,050.00 | 10,725.00 | 7,838,100 | 0 |
| 28-Oct-2021 | 10,275.00 | 10,350.00 | 9,975.00 | 10,025.00 | 3,337,800 | 0 |
| 27-Oct-2021 | 10,225.00 | 10,300.00 | 10,075.00 | 10,100.00 | 1,024,000 | 0 |
| 26-Oct-2021 | 10,100.00 | 10,300.00 | 10,075.00 | 10,225.00 | 2,303,900 | 0 |
| 25-Oct-2021 | 10,125.00 | 10,175.00 | 10,000.00 | 10,100.00 | 1,041,900 | 0 |
| 22-Oct-2021 | 10,225.00 | 10,225.00 | 9,950.00 | 10,025.00 | 2,322,500 | 0 |
| 21-Oct-2021 | 10,175.00 | 10,450.00 | 9,950.00 | 10,250.00 | 7,970,600 | 0 |
| 19-Oct-2021 | 10,325.00 | 10,350.00 | 10,125.00 | 10,175.00 | 2,110,900 | 0 |
| 18-Oct-2021 | 10,475.00 | 10,525.00 | 10,300.00 | 10,325.00 | 1,870,600 | 0 |
| 15-Oct-2021 | 10,500.00 | 10,500.00 | 10,200.00 | 10,425.00 | 2,314,300 | 0 |