| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 8,075.00 | 8,125.00 | 7,850.00 | 8,100.00 | 164,100 | 0 |
| 09-Mar-2022 | 8,000.00 | 8,075.00 | 8,000.00 | 8,075.00 | 30,200 | 0 |
| 08-Mar-2022 | 8,000.00 | 8,075.00 | 7,950.00 | 8,025.00 | 43,000 | 0 |
| 07-Mar-2022 | 8,100.00 | 8,100.00 | 8,000.00 | 8,025.00 | 122,600 | 0 |
| 04-Mar-2022 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 148,500 | 0 |
| 02-Mar-2022 | 8,100.00 | 8,175.00 | 8,025.00 | 8,100.00 | 164,400 | 0 |
| 01-Mar-2022 | 7,875.00 | 8,150.00 | 7,850.00 | 8,100.00 | 253,000 | 0 |
| 25-Feb-2022 | 7,725.00 | 7,875.00 | 7,725.00 | 7,850.00 | 88,500 | 0 |
| 24-Feb-2022 | 7,825.00 | 7,825.00 | 7,600.00 | 7,750.00 | 121,700 | 0 |
| 23-Feb-2022 | 7,775.00 | 7,825.00 | 7,775.00 | 7,825.00 | 68,400 | 0 |
| 22-Feb-2022 | 7,775.00 | 7,825.00 | 7,775.00 | 7,775.00 | 112,800 | 0 |
| 21-Feb-2022 | 7,775.00 | 7,775.00 | 7,700.00 | 7,750.00 | 48,900 | 0 |
| 18-Feb-2022 | 7,725.00 | 7,775.00 | 7,650.00 | 7,775.00 | 30,300 | 0 |
| 17-Feb-2022 | 7,700.00 | 7,750.00 | 7,675.00 | 7,750.00 | 96,400 | 0 |
| 16-Feb-2022 | 7,675.00 | 7,700.00 | 7,650.00 | 7,675.00 | 83,100 | 0 |
| 15-Feb-2022 | 7,625.00 | 7,725.00 | 7,625.00 | 7,675.00 | 63,800 | 0 |
| 14-Feb-2022 | 7,750.00 | 7,750.00 | 7,625.00 | 7,650.00 | 43,900 | 0 |
| 11-Feb-2022 | 7,725.00 | 7,800.00 | 7,675.00 | 7,750.00 | 75,300 | 0 |
| 10-Feb-2022 | 7,725.00 | 7,775.00 | 7,700.00 | 7,725.00 | 26,000 | 0 |
| 09-Feb-2022 | 7,700.00 | 7,750.00 | 7,700.00 | 7,725.00 | 10,200 | 0 |
| 08-Feb-2022 | 7,725.00 | 7,750.00 | 7,675.00 | 7,750.00 | 27,700 | 0 |
| 07-Feb-2022 | 7,750.00 | 7,825.00 | 7,700.00 | 7,750.00 | 32,800 | 0 |
| 04-Feb-2022 | 7,650.00 | 7,750.00 | 7,525.00 | 7,725.00 | 51,000 | 0 |
| 03-Feb-2022 | 7,575.00 | 7,675.00 | 7,500.00 | 7,650.00 | 17,700 | 0 |
| 02-Feb-2022 | 7,575.00 | 7,575.00 | 7,525.00 | 7,575.00 | 8,600 | 0 |
| 31-Jan-2022 | 7,500.00 | 7,550.00 | 7,500.00 | 7,525.00 | 19,900 | 0 |
| 28-Jan-2022 | 7,550.00 | 7,575.00 | 7,450.00 | 7,500.00 | 39,800 | 0 |
| 27-Jan-2022 | 7,550.00 | 7,600.00 | 7,500.00 | 7,550.00 | 2,300 | 0 |
| 26-Jan-2022 | 7,600.00 | 7,600.00 | 7,450.00 | 7,600.00 | 35,200 | 0 |
| 25-Jan-2022 | 7,700.00 | 7,700.00 | 7,500.00 | 7,625.00 | 3,200 | 0 |
| 24-Jan-2022 | 7,525.00 | 7,800.00 | 7,525.00 | 7,700.00 | 46,800 | 0 |
| 21-Jan-2022 | 7,450.00 | 7,475.00 | 7,450.00 | 7,475.00 | 3,000 | 0 |
| 20-Jan-2022 | 7,450.00 | 7,475.00 | 7,450.00 | 7,475.00 | 26,400 | 0 |
| 19-Jan-2022 | 7,425.00 | 7,475.00 | 7,425.00 | 7,475.00 | 24,800 | 0 |
| 18-Jan-2022 | 7,500.00 | 7,500.00 | 7,425.00 | 7,450.00 | 28,900 | 0 |
| 17-Jan-2022 | 7,575.00 | 7,600.00 | 7,500.00 | 7,525.00 | 29,200 | 0 |
| 14-Jan-2022 | 7,575.00 | 7,600.00 | 7,575.00 | 7,600.00 | 11,300 | 0 |
| 13-Jan-2022 | 7,575.00 | 7,600.00 | 7,550.00 | 7,600.00 | 6,900 | 0 |
| 12-Jan-2022 | 7,600.00 | 7,600.00 | 7,575.00 | 7,600.00 | 5,100 | 0 |
| 11-Jan-2022 | 7,700.00 | 7,700.00 | 7,625.00 | 7,625.00 | 38,600 | 0 |
| 10-Jan-2022 | 7,650.00 | 7,725.00 | 7,650.00 | 7,725.00 | 46,800 | 0 |
| 07-Jan-2022 | 7,625.00 | 7,650.00 | 7,625.00 | 7,650.00 | 33,100 | 0 |
| 06-Jan-2022 | 7,675.00 | 7,675.00 | 7,650.00 | 7,650.00 | 86,200 | 0 |
| 05-Jan-2022 | 7,750.00 | 7,775.00 | 7,725.00 | 7,725.00 | 13,700 | 0 |
| 04-Jan-2022 | 7,850.00 | 7,850.00 | 7,700.00 | 7,775.00 | 42,800 | 0 |
| 03-Jan-2022 | 7,800.00 | 8,000.00 | 7,750.00 | 7,875.00 | 36,300 | 0 |
| 30-Dec-2021 | 7,600.00 | 8,000.00 | 7,600.00 | 7,800.00 | 76,900 | 0 |
| 29-Dec-2021 | 7,450.00 | 7,600.00 | 7,450.00 | 7,600.00 | 6,900 | 0 |
| 28-Dec-2021 | 7,450.00 | 7,500.00 | 7,425.00 | 7,450.00 | 31,900 | 0 |
| 27-Dec-2021 | 7,450.00 | 7,475.00 | 7,425.00 | 7,450.00 | 6,000 | 0 |
| 24-Dec-2021 | 7,475.00 | 7,525.00 | 7,475.00 | 7,475.00 | 22,400 | 0 |
| 23-Dec-2021 | 7,450.00 | 7,525.00 | 7,450.00 | 7,500.00 | 19,200 | 0 |
| 22-Dec-2021 | 7,550.00 | 7,575.00 | 7,450.00 | 7,450.00 | 43,700 | 0 |
| 21-Dec-2021 | 7,525.00 | 7,550.00 | 7,500.00 | 7,550.00 | 9,200 | 0 |
| 20-Dec-2021 | 7,625.00 | 7,625.00 | 7,500.00 | 7,550.00 | 123,400 | 0 |
| 17-Dec-2021 | 7,675.00 | 7,725.00 | 7,575.00 | 7,650.00 | 180,300 | 0 |
| 16-Dec-2021 | 7,925.00 | 7,950.00 | 7,700.00 | 7,700.00 | 91,700 | 0 |
| 15-Dec-2021 | 8,050.00 | 8,075.00 | 7,925.00 | 7,950.00 | 33,900 | 0 |
| 14-Dec-2021 | 8,075.00 | 8,100.00 | 7,950.00 | 8,075.00 | 54,900 | 0 |
| 13-Dec-2021 | 8,075.00 | 8,100.00 | 8,075.00 | 8,075.00 | 17,200 | 0 |
| 10-Dec-2021 | 8,025.00 | 8,100.00 | 8,025.00 | 8,100.00 | 15,300 | 0 |
| 09-Dec-2021 | 8,125.00 | 8,125.00 | 8,025.00 | 8,050.00 | 95,200 | 0 |
| 08-Dec-2021 | 8,175.00 | 8,175.00 | 8,125.00 | 8,125.00 | 22,200 | 0 |
| 07-Dec-2021 | 8,100.00 | 8,250.00 | 8,100.00 | 8,200.00 | 60,800 | 0 |
| 06-Dec-2021 | 8,175.00 | 8,200.00 | 8,125.00 | 8,125.00 | 30,900 | 0 |
| 03-Dec-2021 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 187,000 | 0 |
| 02-Dec-2021 | 8,125.00 | 8,150.00 | 8,100.00 | 8,125.00 | 14,900 | 0 |
| 01-Dec-2021 | 8,150.00 | 8,225.00 | 8,125.00 | 8,150.00 | 106,200 | 0 |
| 30-Nov-2021 | 8,175.00 | 8,225.00 | 8,125.00 | 8,175.00 | 52,300 | 0 |
| 29-Nov-2021 | 8,250.00 | 8,250.00 | 8,125.00 | 8,175.00 | 29,100 | 0 |
| 26-Nov-2021 | 8,325.00 | 8,325.00 | 8,250.00 | 8,275.00 | 56,000 | 0 |
| 25-Nov-2021 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 6,000 | 0 |
| 24-Nov-2021 | 8,325.00 | 8,350.00 | 8,300.00 | 8,350.00 | 22,000 | 0 |
| 23-Nov-2021 | 8,400.00 | 8,400.00 | 8,350.00 | 8,350.00 | 11,300 | 0 |
| 22-Nov-2021 | 8,375.00 | 8,425.00 | 8,375.00 | 8,400.00 | 20,300 | 0 |
| 19-Nov-2021 | 8,175.00 | 8,400.00 | 8,125.00 | 8,400.00 | 31,800 | 0 |
| 18-Nov-2021 | 8,475.00 | 8,475.00 | 8,200.00 | 8,200.00 | 137,600 | 0 |
| 17-Nov-2021 | 8,575.00 | 8,625.00 | 8,500.00 | 8,500.00 | 83,600 | 0 |
| 16-Nov-2021 | 8,750.00 | 8,750.00 | 8,550.00 | 8,600.00 | 81,000 | 0 |
| 15-Nov-2021 | 8,650.00 | 8,675.00 | 8,600.00 | 8,675.00 | 22,300 | 0 |
| 12-Nov-2021 | 8,775.00 | 8,800.00 | 8,725.00 | 8,775.00 | 56,900 | 0 |
| 11-Nov-2021 | 8,725.00 | 8,800.00 | 8,700.00 | 8,775.00 | 108,500 | 0 |
| 10-Nov-2021 | 8,750.00 | 8,800.00 | 8,700.00 | 8,750.00 | 55,400 | 0 |
| 09-Nov-2021 | 8,775.00 | 8,775.00 | 8,600.00 | 8,750.00 | 382,300 | 0 |
| 08-Nov-2021 | 8,775.00 | 8,825.00 | 8,675.00 | 8,800.00 | 184,800 | 0 |
| 05-Nov-2021 | 8,975.00 | 8,975.00 | 8,625.00 | 8,800.00 | 33,300 | 0 |
| 04-Nov-2021 | 8,575.00 | 9,150.00 | 8,575.00 | 8,975.00 | 41,000 | 0 |
| 03-Nov-2021 | 8,575.00 | 8,575.00 | 8,475.00 | 8,575.00 | 6,000 | 0 |
| 02-Nov-2021 | 8,550.00 | 8,575.00 | 8,475.00 | 8,575.00 | 19,200 | 0 |
| 01-Nov-2021 | 8,550.00 | 8,575.00 | 8,500.00 | 8,575.00 | 37,200 | 0 |
| 29-Oct-2021 | 8,525.00 | 8,575.00 | 8,375.00 | 8,575.00 | 121,500 | 0 |
| 28-Oct-2021 | 8,650.00 | 8,650.00 | 8,475.00 | 8,600.00 | 95,000 | 0 |
| 27-Oct-2021 | 8,800.00 | 8,800.00 | 8,600.00 | 8,675.00 | 83,600 | 0 |
| 26-Oct-2021 | 8,975.00 | 9,000.00 | 8,800.00 | 8,800.00 | 70,700 | 0 |
| 25-Oct-2021 | 8,825.00 | 9,050.00 | 8,800.00 | 9,000.00 | 46,200 | 0 |
| 22-Oct-2021 | 8,800.00 | 9,075.00 | 8,800.00 | 9,075.00 | 41,900 | 0 |
| 21-Oct-2021 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 69,200 | 0 |
| 19-Oct-2021 | 9,125.00 | 9,125.00 | 8,950.00 | 9,075.00 | 104,500 | 0 |
| 18-Oct-2021 | 9,200.00 | 9,275.00 | 9,000.00 | 9,175.00 | 209,600 | 0 |
| 15-Oct-2021 | 9,000.00 | 9,275.00 | 9,000.00 | 9,225.00 | 112,500 | 0 |