| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 3,600.00 | 3,630.00 | 3,500.00 | 3,570.00 | 1,107,700 | 0 |
| 28-Dec-2021 | 3,620.00 | 3,640.00 | 3,450.00 | 3,590.00 | 2,711,100 | 0 |
| 27-Dec-2021 | 3,510.00 | 3,700.00 | 3,450.00 | 3,590.00 | 3,286,100 | 0 |
| 24-Dec-2021 | 3,320.00 | 3,540.00 | 3,310.00 | 3,500.00 | 229,200 | 0 |
| 23-Dec-2021 | 3,400.00 | 3,410.00 | 3,330.00 | 3,330.00 | 36,600 | 0 |
| 22-Dec-2021 | 3,330.00 | 3,390.00 | 3,300.00 | 3,370.00 | 5,962,200 | 0 |
| 21-Dec-2021 | 3,380.00 | 3,430.00 | 3,200.00 | 3,330.00 | 98,100 | 0 |
| 20-Dec-2021 | 3,450.00 | 3,460.00 | 3,380.00 | 3,380.00 | 21,000 | 0 |
| 17-Dec-2021 | 3,400.00 | 3,500.00 | 3,380.00 | 3,400.00 | 53,000 | 0 |
| 16-Dec-2021 | 3,400.00 | 3,490.00 | 3,400.00 | 3,400.00 | 10,300 | 0 |
| 15-Dec-2021 | 3,400.00 | 3,420.00 | 3,380.00 | 3,400.00 | 38,800 | 0 |
| 14-Dec-2021 | 3,460.00 | 3,460.00 | 3,380.00 | 3,380.00 | 33,800 | 0 |
| 13-Dec-2021 | 3,510.00 | 3,550.00 | 3,460.00 | 3,460.00 | 31,400 | 0 |
| 10-Dec-2021 | 3,420.00 | 3,500.00 | 3,370.00 | 3,500.00 | 343,400 | 0 |
| 09-Dec-2021 | 3,380.00 | 3,460.00 | 3,380.00 | 3,400.00 | 56,700 | 0 |
| 08-Dec-2021 | 3,420.00 | 3,430.00 | 3,380.00 | 3,390.00 | 40,900 | 0 |
| 07-Dec-2021 | 3,510.00 | 3,510.00 | 3,350.00 | 3,430.00 | 53,100 | 0 |
| 06-Dec-2021 | 3,510.00 | 3,510.00 | 3,270.00 | 3,510.00 | 892,100 | 0 |
| 03-Dec-2021 | 3,510.00 | 3,540.00 | 3,470.00 | 3,510.00 | 52,400 | 0 |
| 02-Dec-2021 | 3,480.00 | 3,520.00 | 3,400.00 | 3,520.00 | 53,300 | 0 |
| 01-Dec-2021 | 3,430.00 | 3,550.00 | 3,430.00 | 3,480.00 | 60,400 | 0 |
| 30-Nov-2021 | 3,490.00 | 3,600.00 | 3,420.00 | 3,470.00 | 123,500 | 0 |
| 29-Nov-2021 | 3,440.00 | 3,490.00 | 3,440.00 | 3,470.00 | 124,800 | 0 |
| 26-Nov-2021 | 3,500.00 | 3,510.00 | 3,420.00 | 3,440.00 | 1,287,000 | 0 |
| 25-Nov-2021 | 3,640.00 | 3,640.00 | 3,500.00 | 3,500.00 | 132,900 | 0 |
| 24-Nov-2021 | 3,550.00 | 3,650.00 | 3,550.00 | 3,600.00 | 488,600 | 0 |
| 23-Nov-2021 | 3,480.00 | 3,600.00 | 3,470.00 | 3,550.00 | 384,800 | 0 |
| 22-Nov-2021 | 3,500.00 | 3,550.00 | 3,440.00 | 3,480.00 | 171,600 | 0 |
| 19-Nov-2021 | 3,630.00 | 3,700.00 | 3,410.00 | 3,500.00 | 273,600 | 0 |
| 18-Nov-2021 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | 528,700 | 0 |
| 17-Nov-2021 | 3,360.00 | 3,480.00 | 3,350.00 | 3,470.00 | 596,800 | 0 |
| 16-Nov-2021 | 3,360.00 | 3,400.00 | 3,360.00 | 3,380.00 | 185,800 | 0 |
| 15-Nov-2021 | 3,380.00 | 3,420.00 | 3,360.00 | 3,370.00 | 64,800 | 0 |
| 12-Nov-2021 | 3,420.00 | 3,420.00 | 3,380.00 | 3,380.00 | 80,700 | 0 |
| 11-Nov-2021 | 3,420.00 | 3,430.00 | 3,400.00 | 3,420.00 | 33,300 | 0 |
| 10-Nov-2021 | 3,410.00 | 3,450.00 | 3,400.00 | 3,420.00 | 145,500 | 0 |
| 09-Nov-2021 | 3,400.00 | 3,450.00 | 3,380.00 | 3,400.00 | 120,600 | 0 |
| 08-Nov-2021 | 3,450.00 | 3,470.00 | 3,400.00 | 3,400.00 | 71,300 | 0 |
| 05-Nov-2021 | 3,420.00 | 3,510.00 | 3,420.00 | 3,450.00 | 99,000 | 0 |
| 04-Nov-2021 | 3,410.00 | 3,480.00 | 3,400.00 | 3,420.00 | 23,800 | 0 |
| 03-Nov-2021 | 3,410.00 | 3,430.00 | 3,380.00 | 3,400.00 | 75,600 | 0 |
| 02-Nov-2021 | 3,440.00 | 3,480.00 | 3,410.00 | 3,410.00 | 89,000 | 0 |
| 01-Nov-2021 | 3,540.00 | 3,540.00 | 3,420.00 | 3,450.00 | 104,200 | 0 |
| 29-Oct-2021 | 3,550.00 | 3,560.00 | 3,450.00 | 3,490.00 | 123,800 | 0 |
| 28-Oct-2021 | 3,580.00 | 3,610.00 | 3,400.00 | 3,510.00 | 1,447,500 | 0 |
| 27-Oct-2021 | 3,490.00 | 3,650.00 | 3,440.00 | 3,550.00 | 3,387,700 | 0 |
| 26-Oct-2021 | 3,630.00 | 3,650.00 | 3,400.00 | 3,490.00 | 1,058,700 | 0 |
| 25-Oct-2021 | 3,900.00 | 4,210.00 | 3,630.00 | 3,630.00 | 15,295,200 | 0 |
| 22-Oct-2021 | 3,900.00 | 3,980.00 | 3,640.00 | 3,900.00 | 1,691,500 | 0 |
| 21-Oct-2021 | 3,080.00 | 3,850.00 | 3,080.00 | 3,850.00 | 5,635,500 | 0 |
| 19-Oct-2021 | 3,050.00 | 3,120.00 | 3,010.00 | 3,080.00 | 542,800 | 0 |
| 18-Oct-2021 | 2,940.00 | 3,050.00 | 2,890.00 | 3,050.00 | 500,400 | 0 |
| 15-Oct-2021 | 2,940.00 | 2,940.00 | 2,890.00 | 2,890.00 | 140,600 | 0 |
| 14-Oct-2021 | 2,880.00 | 2,950.00 | 2,830.00 | 2,910.00 | 380,300 | 0 |