| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 3,110.00 | 3,160.00 | 3,110.00 | 3,160.00 | 22,000 | 0 |
| 06-Jun-2022 | 3,120.00 | 3,160.00 | 3,110.00 | 3,110.00 | 432,400 | 0 |
| 03-Jun-2022 | 3,130.00 | 3,170.00 | 3,110.00 | 3,110.00 | 388,700 | 0 |
| 02-Jun-2022 | 3,120.00 | 3,150.00 | 3,110.00 | 3,130.00 | 361,900 | 0 |
| 31-May-2022 | 3,120.00 | 3,150.00 | 3,100.00 | 3,120.00 | 407,500 | 0 |
| 30-May-2022 | 3,100.00 | 3,150.00 | 3,060.00 | 3,110.00 | 628,400 | 0 |
| 27-May-2022 | 3,020.00 | 3,150.00 | 3,020.00 | 3,100.00 | 1,457,600 | 0 |
| 25-May-2022 | 3,070.00 | 3,070.00 | 3,020.00 | 3,020.00 | 13,500 | 0 |
| 24-May-2022 | 3,140.00 | 3,140.00 | 3,040.00 | 3,070.00 | 27,500 | 0 |
| 23-May-2022 | 3,170.00 | 3,170.00 | 3,110.00 | 3,120.00 | 12,900 | 0 |
| 20-May-2022 | 3,160.00 | 3,230.00 | 3,160.00 | 3,170.00 | 21,100 | 0 |
| 19-May-2022 | 3,200.00 | 3,230.00 | 3,160.00 | 3,160.00 | 62,600 | 0 |
| 18-May-2022 | 3,230.00 | 3,230.00 | 3,160.00 | 3,200.00 | 38,300 | 0 |
| 17-May-2022 | 3,250.00 | 3,250.00 | 3,150.00 | 3,230.00 | 410,500 | 0 |
| 13-May-2022 | 3,200.00 | 3,280.00 | 3,160.00 | 3,170.00 | 232,800 | 0 |
| 12-May-2022 | 3,290.00 | 3,340.00 | 3,200.00 | 3,200.00 | 791,900 | 0 |
| 11-May-2022 | 3,200.00 | 3,210.00 | 3,180.00 | 3,200.00 | 189,400 | 0 |
| 10-May-2022 | 3,120.00 | 3,200.00 | 2,910.00 | 3,200.00 | 434,400 | 0 |
| 09-May-2022 | 3,230.00 | 3,230.00 | 3,120.00 | 3,120.00 | 36,800 | 0 |
| 28-Apr-2022 | 3,240.00 | 3,300.00 | 3,230.00 | 3,240.00 | 21,900 | 0 |
| 27-Apr-2022 | 3,130.00 | 3,250.00 | 3,130.00 | 3,150.00 | 18,000 | 0 |
| 26-Apr-2022 | 3,230.00 | 3,230.00 | 3,130.00 | 3,130.00 | 29,300 | 0 |
| 25-Apr-2022 | 3,220.00 | 3,230.00 | 3,200.00 | 3,230.00 | 44,700 | 0 |
| 22-Apr-2022 | 3,260.00 | 3,260.00 | 3,220.00 | 3,220.00 | 12,200 | 0 |
| 21-Apr-2022 | 3,270.00 | 3,330.00 | 3,250.00 | 3,250.00 | 639,300 | 0 |
| 20-Apr-2022 | 3,280.00 | 3,280.00 | 3,260.00 | 3,270.00 | 20,100 | 0 |
| 19-Apr-2022 | 3,320.00 | 3,320.00 | 3,270.00 | 3,280.00 | 15,700 | 0 |
| 18-Apr-2022 | 3,360.00 | 3,420.00 | 3,300.00 | 3,320.00 | 22,500 | 0 |
| 14-Apr-2022 | 3,330.00 | 3,390.00 | 3,270.00 | 3,360.00 | 38,400 | 0 |
| 13-Apr-2022 | 3,320.00 | 3,390.00 | 3,280.00 | 3,320.00 | 346,000 | 0 |
| 12-Apr-2022 | 3,380.00 | 3,390.00 | 3,310.00 | 3,310.00 | 125,600 | 0 |
| 11-Apr-2022 | 3,400.00 | 3,440.00 | 3,170.00 | 3,440.00 | 177,000 | 0 |
| 08-Apr-2022 | 3,420.00 | 3,430.00 | 3,340.00 | 3,340.00 | 147,900 | 0 |
| 07-Apr-2022 | 3,380.00 | 3,430.00 | 3,320.00 | 3,350.00 | 1,095,000 | 0 |
| 06-Apr-2022 | 3,380.00 | 3,480.00 | 3,380.00 | 3,380.00 | 137,300 | 0 |
| 05-Apr-2022 | 3,440.00 | 3,440.00 | 3,380.00 | 3,380.00 | 344,500 | 0 |
| 04-Apr-2022 | 3,380.00 | 3,440.00 | 3,380.00 | 3,400.00 | 75,400 | 0 |
| 01-Apr-2022 | 3,400.00 | 3,440.00 | 3,310.00 | 3,380.00 | 328,800 | 0 |
| 31-Mar-2022 | 3,410.00 | 3,420.00 | 3,390.00 | 3,400.00 | 9,700 | 0 |
| 30-Mar-2022 | 3,440.00 | 3,440.00 | 3,400.00 | 3,410.00 | 49,700 | 0 |
| 29-Mar-2022 | 3,500.00 | 3,510.00 | 3,410.00 | 3,410.00 | 381,400 | 0 |
| 28-Mar-2022 | 3,440.00 | 3,500.00 | 3,400.00 | 3,500.00 | 417,600 | 0 |
| 25-Mar-2022 | 3,450.00 | 3,480.00 | 3,420.00 | 3,450.00 | 39,600 | 0 |
| 24-Mar-2022 | 3,450.00 | 3,460.00 | 3,420.00 | 3,420.00 | 27,700 | 0 |
| 23-Mar-2022 | 3,440.00 | 3,500.00 | 3,440.00 | 3,450.00 | 46,600 | 0 |
| 22-Mar-2022 | 3,480.00 | 3,540.00 | 3,440.00 | 3,440.00 | 956,100 | 0 |
| 21-Mar-2022 | 3,480.00 | 3,560.00 | 3,450.00 | 3,490.00 | 1,559,900 | 0 |
| 18-Mar-2022 | 3,480.00 | 3,700.00 | 3,420.00 | 3,480.00 | 1,628,500 | 0 |
| 17-Mar-2022 | 3,580.00 | 3,580.00 | 3,420.00 | 3,480.00 | 454,500 | 0 |
| 16-Mar-2022 | 3,690.00 | 3,720.00 | 3,500.00 | 3,540.00 | 515,000 | 0 |
| 15-Mar-2022 | 3,530.00 | 3,700.00 | 3,440.00 | 3,700.00 | 930,000 | 0 |
| 14-Mar-2022 | 3,400.00 | 3,630.00 | 3,400.00 | 3,520.00 | 3,923,100 | 0 |
| 11-Mar-2022 | 3,360.00 | 3,470.00 | 3,360.00 | 3,400.00 | 1,444,600 | 0 |
| 10-Mar-2022 | 3,480.00 | 3,500.00 | 3,370.00 | 3,370.00 | 2,269,100 | 0 |
| 09-Mar-2022 | 3,480.00 | 3,500.00 | 3,340.00 | 3,500.00 | 320,200 | 0 |
| 08-Mar-2022 | 3,350.00 | 3,540.00 | 3,300.00 | 3,540.00 | 516,200 | 0 |
| 07-Mar-2022 | 3,610.00 | 3,610.00 | 3,410.00 | 3,410.00 | 319,200 | 0 |
| 04-Mar-2022 | 3,670.00 | 3,670.00 | 3,440.00 | 3,660.00 | 722,600 | 0 |
| 02-Mar-2022 | 3,930.00 | 3,930.00 | 3,680.00 | 3,680.00 | 147,900 | 0 |
| 01-Mar-2022 | 3,950.00 | 3,970.00 | 3,780.00 | 3,950.00 | 417,700 | 0 |
| 25-Feb-2022 | 3,990.00 | 3,990.00 | 3,810.00 | 3,950.00 | 509,300 | 0 |
| 24-Feb-2022 | 4,000.00 | 4,050.00 | 3,720.00 | 4,000.00 | 1,173,700 | 0 |
| 23-Feb-2022 | 3,910.00 | 4,050.00 | 3,910.00 | 4,000.00 | 4,076,400 | 0 |
| 22-Feb-2022 | 3,980.00 | 4,020.00 | 3,850.00 | 3,950.00 | 5,611,800 | 0 |
| 21-Feb-2022 | 3,440.00 | 4,000.00 | 3,390.00 | 4,000.00 | 3,661,300 | 0 |
| 18-Feb-2022 | 3,420.00 | 3,540.00 | 3,370.00 | 3,440.00 | 79,400 | 0 |
| 17-Feb-2022 | 3,530.00 | 3,590.00 | 3,400.00 | 3,420.00 | 90,400 | 0 |
| 16-Feb-2022 | 3,370.00 | 3,600.00 | 3,370.00 | 3,530.00 | 189,500 | 0 |
| 15-Feb-2022 | 3,440.00 | 3,440.00 | 3,360.00 | 3,370.00 | 64,900 | 0 |
| 14-Feb-2022 | 3,650.00 | 3,650.00 | 3,410.00 | 3,440.00 | 189,200 | 0 |
| 11-Feb-2022 | 3,790.00 | 3,800.00 | 3,530.00 | 3,650.00 | 10,201,100 | 0 |
| 10-Feb-2022 | 3,250.00 | 4,060.00 | 3,250.00 | 3,790.00 | 15,467,600 | 0 |
| 09-Feb-2022 | 3,280.00 | 3,320.00 | 3,250.00 | 3,250.00 | 1,446,100 | 0 |
| 08-Feb-2022 | 3,390.00 | 3,420.00 | 3,240.00 | 3,270.00 | 414,300 | 0 |
| 07-Feb-2022 | 3,280.00 | 3,400.00 | 3,250.00 | 3,400.00 | 125,600 | 0 |
| 04-Feb-2022 | 3,350.00 | 3,360.00 | 3,280.00 | 3,280.00 | 618,300 | 0 |
| 03-Feb-2022 | 3,350.00 | 3,420.00 | 3,250.00 | 3,350.00 | 376,600 | 0 |
| 02-Feb-2022 | 3,260.00 | 3,350.00 | 3,230.00 | 3,350.00 | 918,700 | 0 |
| 31-Jan-2022 | 3,260.00 | 3,260.00 | 3,210.00 | 3,260.00 | 37,900 | 0 |
| 28-Jan-2022 | 3,200.00 | 3,320.00 | 3,160.00 | 3,260.00 | 2,303,000 | 0 |
| 27-Jan-2022 | 3,190.00 | 3,330.00 | 3,190.00 | 3,250.00 | 840,000 | 0 |
| 26-Jan-2022 | 3,200.00 | 3,270.00 | 3,170.00 | 3,250.00 | 494,600 | 0 |
| 25-Jan-2022 | 3,230.00 | 3,300.00 | 3,110.00 | 3,300.00 | 1,162,700 | 0 |
| 24-Jan-2022 | 3,250.00 | 3,250.00 | 3,140.00 | 3,240.00 | 1,322,600 | 0 |
| 21-Jan-2022 | 3,150.00 | 3,260.00 | 3,130.00 | 3,250.00 | 168,200 | 0 |
| 20-Jan-2022 | 3,300.00 | 3,300.00 | 3,150.00 | 3,190.00 | 134,100 | 0 |
| 19-Jan-2022 | 3,310.00 | 3,410.00 | 3,110.00 | 3,300.00 | 602,200 | 0 |
| 18-Jan-2022 | 3,330.00 | 3,430.00 | 3,300.00 | 3,300.00 | 410,000 | 0 |
| 17-Jan-2022 | 3,380.00 | 3,450.00 | 3,320.00 | 3,320.00 | 494,800 | 0 |
| 14-Jan-2022 | 3,380.00 | 3,460.00 | 3,370.00 | 3,380.00 | 526,600 | 0 |
| 13-Jan-2022 | 3,380.00 | 3,440.00 | 3,300.00 | 3,370.00 | 191,400 | 0 |
| 12-Jan-2022 | 3,450.00 | 3,450.00 | 3,340.00 | 3,410.00 | 353,100 | 0 |
| 11-Jan-2022 | 3,590.00 | 3,640.00 | 3,340.00 | 3,450.00 | 359,800 | 0 |
| 10-Jan-2022 | 3,800.00 | 3,800.00 | 3,560.00 | 3,590.00 | 250,700 | 0 |
| 07-Jan-2022 | 3,830.00 | 3,920.00 | 3,780.00 | 3,800.00 | 3,400,400 | 0 |
| 06-Jan-2022 | 3,860.00 | 3,950.00 | 3,740.00 | 3,820.00 | 4,091,700 | 0 |
| 05-Jan-2022 | 3,830.00 | 3,890.00 | 3,560.00 | 3,860.00 | 2,738,000 | 0 |
| 04-Jan-2022 | 4,100.00 | 4,300.00 | 3,820.00 | 3,820.00 | 6,359,500 | 0 |
| 03-Jan-2022 | 3,510.00 | 4,250.00 | 3,510.00 | 4,100.00 | 16,070,700 | 0 |
| 30-Dec-2021 | 3,590.00 | 3,630.00 | 3,500.00 | 3,510.00 | 602,000 | 0 |