| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 890.00 | 950.00 | 865.00 | 880.00 | 271,400 | 0 |
| 08-Mar-2022 | 920.00 | 930.00 | 870.00 | 930.00 | 247,800 | 0 |
| 07-Mar-2022 | 940.00 | 990.00 | 880.00 | 935.00 | 301,400 | 0 |
| 04-Mar-2022 | 825.00 | 1,005.00 | 820.00 | 940.00 | 1,150,500 | 0 |
| 02-Mar-2022 | 815.00 | 900.00 | 810.00 | 825.00 | 165,500 | 0 |
| 01-Mar-2022 | 855.00 | 855.00 | 805.00 | 815.00 | 54,200 | 0 |
| 25-Feb-2022 | 840.00 | 895.00 | 805.00 | 855.00 | 108,600 | 0 |
| 24-Feb-2022 | 855.00 | 940.00 | 800.00 | 830.00 | 503,200 | 0 |
| 23-Feb-2022 | 940.00 | 1,000.00 | 860.00 | 860.00 | 423,100 | 0 |
| 22-Feb-2022 | 955.00 | 955.00 | 920.00 | 920.00 | 951,600 | 0 |
| 21-Feb-2022 | 960.00 | 975.00 | 935.00 | 955.00 | 209,700 | 0 |
| 18-Feb-2022 | 980.00 | 1,000.00 | 940.00 | 960.00 | 40,100 | 0 |
| 17-Feb-2022 | 975.00 | 995.00 | 940.00 | 950.00 | 69,400 | 0 |
| 16-Feb-2022 | 955.00 | 985.00 | 940.00 | 975.00 | 39,300 | 0 |
| 15-Feb-2022 | 990.00 | 990.00 | 940.00 | 955.00 | 13,400 | 0 |
| 14-Feb-2022 | 995.00 | 995.00 | 940.00 | 990.00 | 111,100 | 0 |
| 11-Feb-2022 | 1,000.00 | 1,000.00 | 955.00 | 980.00 | 57,900 | 0 |
| 10-Feb-2022 | 955.00 | 975.00 | 940.00 | 955.00 | 107,700 | 0 |
| 09-Feb-2022 | 950.00 | 1,000.00 | 925.00 | 955.00 | 257,000 | 0 |
| 08-Feb-2022 | 1,025.00 | 1,025.00 | 945.00 | 950.00 | 573,200 | 0 |
| 07-Feb-2022 | 1,085.00 | 1,085.00 | 1,010.00 | 1,015.00 | 430,500 | 0 |
| 04-Feb-2022 | 1,065.00 | 1,120.00 | 1,010.00 | 1,085.00 | 62,500 | 0 |
| 03-Feb-2022 | 1,130.00 | 1,130.00 | 1,060.00 | 1,065.00 | 86,600 | 0 |
| 02-Feb-2022 | 1,150.00 | 1,160.00 | 1,080.00 | 1,130.00 | 105,300 | 0 |
| 31-Jan-2022 | 1,130.00 | 1,190.00 | 1,100.00 | 1,160.00 | 68,500 | 0 |
| 28-Jan-2022 | 1,115.00 | 1,230.00 | 1,060.00 | 1,120.00 | 234,300 | 0 |
| 27-Jan-2022 | 1,100.00 | 1,220.00 | 1,090.00 | 1,115.00 | 151,600 | 0 |
| 26-Jan-2022 | 1,060.00 | 1,100.00 | 995.00 | 1,100.00 | 621,500 | 0 |
| 25-Jan-2022 | 1,145.00 | 1,200.00 | 1,065.00 | 1,065.00 | 214,100 | 0 |
| 24-Jan-2022 | 1,135.00 | 1,300.00 | 1,120.00 | 1,145.00 | 971,100 | 0 |
| 21-Jan-2022 | 930.00 | 1,150.00 | 880.00 | 1,135.00 | 1,134,300 | 0 |
| 20-Jan-2022 | 950.00 | 950.00 | 910.00 | 930.00 | 149,800 | 0 |
| 19-Jan-2022 | 960.00 | 965.00 | 930.00 | 930.00 | 130,600 | 0 |
| 18-Jan-2022 | 880.00 | 970.00 | 880.00 | 950.00 | 128,600 | 0 |
| 17-Jan-2022 | 920.00 | 980.00 | 865.00 | 880.00 | 596,100 | 0 |
| 14-Jan-2022 | 975.00 | 975.00 | 930.00 | 930.00 | 1,165,600 | 0 |
| 13-Jan-2022 | 1,030.00 | 1,030.00 | 985.00 | 1,000.00 | 670,000 | 0 |
| 12-Jan-2022 | 1,065.00 | 1,075.00 | 1,000.00 | 1,055.00 | 610,000 | 0 |
| 11-Jan-2022 | 1,105.00 | 1,105.00 | 1,055.00 | 1,070.00 | 767,200 | 0 |
| 10-Jan-2022 | 1,155.00 | 1,160.00 | 1,130.00 | 1,130.00 | 41,400 | 0 |
| 07-Jan-2022 | 1,155.00 | 1,155.00 | 1,135.00 | 1,150.00 | 93,400 | 0 |
| 06-Jan-2022 | 1,170.00 | 1,170.00 | 1,155.00 | 1,155.00 | 84,900 | 0 |
| 05-Jan-2022 | 1,190.00 | 1,190.00 | 1,155.00 | 1,180.00 | 269,400 | 0 |
| 04-Jan-2022 | 1,200.00 | 1,200.00 | 1,170.00 | 1,190.00 | 21,400 | 0 |
| 03-Jan-2022 | 1,170.00 | 1,220.00 | 1,170.00 | 1,170.00 | 32,600 | 0 |
| 30-Dec-2021 | 1,175.00 | 1,200.00 | 1,170.00 | 1,170.00 | 47,400 | 0 |
| 29-Dec-2021 | 1,180.00 | 1,200.00 | 1,105.00 | 1,195.00 | 340,300 | 0 |
| 28-Dec-2021 | 1,190.00 | 1,190.00 | 1,185.00 | 1,185.00 | 16,800 | 0 |
| 27-Dec-2021 | 1,190.00 | 1,230.00 | 1,150.00 | 1,210.00 | 274,500 | 0 |
| 24-Dec-2021 | 1,195.00 | 1,220.00 | 1,195.00 | 1,200.00 | 89,800 | 0 |
| 23-Dec-2021 | 1,200.00 | 1,225.00 | 1,190.00 | 1,220.00 | 163,600 | 0 |
| 22-Dec-2021 | 1,220.00 | 1,220.00 | 1,190.00 | 1,220.00 | 344,500 | 0 |
| 21-Dec-2021 | 1,205.00 | 1,225.00 | 1,195.00 | 1,220.00 | 62,800 | 0 |
| 20-Dec-2021 | 1,230.00 | 1,230.00 | 1,200.00 | 1,205.00 | 71,700 | 0 |
| 17-Dec-2021 | 1,205.00 | 1,270.00 | 1,190.00 | 1,230.00 | 106,400 | 0 |
| 16-Dec-2021 | 1,230.00 | 1,230.00 | 1,200.00 | 1,205.00 | 51,500 | 0 |
| 15-Dec-2021 | 1,230.00 | 1,230.00 | 1,205.00 | 1,220.00 | 195,500 | 0 |
| 14-Dec-2021 | 1,200.00 | 1,220.00 | 1,190.00 | 1,220.00 | 40,200 | 0 |
| 13-Dec-2021 | 1,210.00 | 1,230.00 | 1,200.00 | 1,220.00 | 130,000 | 0 |
| 10-Dec-2021 | 1,200.00 | 1,350.00 | 1,200.00 | 1,210.00 | 275,900 | 0 |
| 09-Dec-2021 | 1,265.00 | 1,265.00 | 1,195.00 | 1,200.00 | 171,700 | 0 |
| 08-Dec-2021 | 1,200.00 | 1,250.00 | 1,190.00 | 1,215.00 | 431,900 | 0 |
| 07-Dec-2021 | 1,250.00 | 1,270.00 | 1,210.00 | 1,210.00 | 294,500 | 0 |
| 06-Dec-2021 | 1,250.00 | 1,275.00 | 1,190.00 | 1,275.00 | 706,100 | 0 |
| 03-Dec-2021 | 1,275.00 | 1,275.00 | 1,220.00 | 1,275.00 | 234,900 | 0 |
| 02-Dec-2021 | 1,290.00 | 1,290.00 | 1,200.00 | 1,275.00 | 544,500 | 0 |
| 01-Dec-2021 | 1,330.00 | 1,330.00 | 1,250.00 | 1,290.00 | 417,100 | 0 |
| 30-Nov-2021 | 1,305.00 | 1,350.00 | 1,300.00 | 1,340.00 | 402,600 | 0 |
| 29-Nov-2021 | 1,350.00 | 1,390.00 | 1,300.00 | 1,300.00 | 179,400 | 0 |
| 26-Nov-2021 | 1,315.00 | 1,380.00 | 1,300.00 | 1,300.00 | 107,200 | 0 |
| 25-Nov-2021 | 1,355.00 | 1,360.00 | 1,320.00 | 1,320.00 | 183,700 | 0 |
| 24-Nov-2021 | 1,380.00 | 1,380.00 | 1,345.00 | 1,375.00 | 120,700 | 0 |
| 23-Nov-2021 | 1,355.00 | 1,380.00 | 1,340.00 | 1,380.00 | 257,000 | 0 |
| 22-Nov-2021 | 1,380.00 | 1,395.00 | 1,300.00 | 1,380.00 | 369,900 | 0 |
| 19-Nov-2021 | 1,380.00 | 1,380.00 | 1,360.00 | 1,380.00 | 81,000 | 0 |
| 18-Nov-2021 | 1,370.00 | 1,400.00 | 1,370.00 | 1,380.00 | 94,700 | 0 |
| 17-Nov-2021 | 1,430.00 | 1,430.00 | 1,370.00 | 1,370.00 | 142,100 | 0 |
| 16-Nov-2021 | 1,410.00 | 1,410.00 | 1,375.00 | 1,405.00 | 127,900 | 0 |
| 15-Nov-2021 | 1,420.00 | 1,430.00 | 1,370.00 | 1,405.00 | 189,800 | 0 |
| 12-Nov-2021 | 1,380.00 | 1,415.00 | 1,355.00 | 1,400.00 | 468,900 | 0 |
| 11-Nov-2021 | 1,390.00 | 1,390.00 | 1,310.00 | 1,355.00 | 409,000 | 0 |
| 10-Nov-2021 | 1,390.00 | 1,430.00 | 1,355.00 | 1,375.00 | 87,000 | 0 |
| 09-Nov-2021 | 1,440.00 | 1,440.00 | 1,370.00 | 1,375.00 | 232,500 | 0 |
| 08-Nov-2021 | 1,420.00 | 1,440.00 | 1,380.00 | 1,400.00 | 323,700 | 0 |
| 05-Nov-2021 | 1,420.00 | 1,445.00 | 1,410.00 | 1,445.00 | 53,200 | 0 |
| 04-Nov-2021 | 1,405.00 | 1,430.00 | 1,400.00 | 1,410.00 | 33,200 | 0 |
| 03-Nov-2021 | 1,425.00 | 1,450.00 | 1,400.00 | 1,405.00 | 389,500 | 0 |
| 02-Nov-2021 | 1,425.00 | 1,450.00 | 1,400.00 | 1,450.00 | 495,500 | 0 |
| 01-Nov-2021 | 1,480.00 | 1,480.00 | 1,430.00 | 1,450.00 | 539,000 | 0 |
| 29-Oct-2021 | 1,450.00 | 1,480.00 | 1,415.00 | 1,480.00 | 322,800 | 0 |
| 28-Oct-2021 | 1,445.00 | 1,450.00 | 1,410.00 | 1,450.00 | 403,900 | 0 |
| 27-Oct-2021 | 1,420.00 | 1,450.00 | 1,375.00 | 1,445.00 | 622,000 | 0 |
| 26-Oct-2021 | 1,415.00 | 1,440.00 | 1,415.00 | 1,420.00 | 315,900 | 0 |
| 25-Oct-2021 | 1,435.00 | 1,450.00 | 1,400.00 | 1,415.00 | 1,081,900 | 0 |
| 22-Oct-2021 | 1,445.00 | 1,480.00 | 1,425.00 | 1,450.00 | 69,900 | 0 |
| 21-Oct-2021 | 1,475.00 | 1,475.00 | 1,420.00 | 1,450.00 | 695,900 | 0 |
| 19-Oct-2021 | 1,470.00 | 1,500.00 | 1,420.00 | 1,480.00 | 860,900 | 0 |
| 18-Oct-2021 | 1,505.00 | 1,535.00 | 1,455.00 | 1,470.00 | 527,100 | 0 |
| 15-Oct-2021 | 1,505.00 | 1,505.00 | 1,490.00 | 1,505.00 | 215,500 | 0 |
| 14-Oct-2021 | 1,485.00 | 1,535.00 | 1,470.00 | 1,500.00 | 229,100 | 0 |