| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 8,500.00 | 8,775.00 | 8,200.00 | 8,200.00 | 18,914,600 | 0 |
| 06-Jun-2022 | 8,900.00 | 9,075.00 | 8,375.00 | 8,500.00 | 19,772,300 | 0 |
| 03-Jun-2022 | 9,050.00 | 9,275.00 | 9,000.00 | 9,000.00 | 11,779,300 | 0 |
| 02-Jun-2022 | 9,300.00 | 9,300.00 | 8,900.00 | 8,950.00 | 16,810,300 | 0 |
| 31-May-2022 | 9,150.00 | 9,375.00 | 8,725.00 | 9,375.00 | 46,326,700 | 0 |
| 30-May-2022 | 9,000.00 | 9,175.00 | 8,500.00 | 9,125.00 | 39,814,200 | 0 |
| 27-May-2022 | 7,700.00 | 8,775.00 | 7,700.00 | 8,775.00 | 37,967,500 | 0 |
| 25-May-2022 | 7,850.00 | 7,950.00 | 7,425.00 | 7,675.00 | 21,427,300 | 0 |
| 24-May-2022 | 7,850.00 | 8,250.00 | 7,525.00 | 7,900.00 | 28,559,700 | 0 |
| 23-May-2022 | 8,375.00 | 8,650.00 | 7,800.00 | 7,800.00 | 24,696,500 | 0 |
| 20-May-2022 | 8,550.00 | 8,900.00 | 7,925.00 | 8,375.00 | 54,270,700 | 0 |
| 19-May-2022 | 7,050.00 | 8,475.00 | 6,600.00 | 8,475.00 | 128,794,800 | 0 |
| 18-May-2022 | 7,125.00 | 7,800.00 | 7,075.00 | 7,075.00 | 92,767,500 | 0 |
| 17-May-2022 | 8,000.00 | 8,000.00 | 7,600.00 | 7,600.00 | 6,051,800 | 0 |
| 13-May-2022 | 8,500.00 | 8,500.00 | 8,150.00 | 8,150.00 | 2,806,800 | 0 |
| 12-May-2022 | 9,000.00 | 9,000.00 | 8,750.00 | 8,750.00 | 2,596,600 | 0 |
| 11-May-2022 | 9,900.00 | 9,900.00 | 9,400.00 | 9,400.00 | 6,245,200 | 0 |
| 10-May-2022 | 10,600.00 | 10,600.00 | 10,100.00 | 10,100.00 | 9,336,000 | 0 |
| 09-May-2022 | 11,425.00 | 11,550.00 | 10,850.00 | 10,850.00 | 8,127,000 | 0 |
| 28-Apr-2022 | 11,900.00 | 11,975.00 | 11,350.00 | 11,650.00 | 23,937,600 | 0 |
| 27-Apr-2022 | 12,225.00 | 12,400.00 | 11,750.00 | 11,850.00 | 13,700,400 | 0 |
| 26-Apr-2022 | 12,275.00 | 12,500.00 | 12,000.00 | 12,400.00 | 12,514,900 | 0 |
| 25-Apr-2022 | 12,400.00 | 12,550.00 | 12,100.00 | 12,275.00 | 5,458,600 | 0 |
| 22-Apr-2022 | 12,375.00 | 13,200.00 | 12,200.00 | 12,400.00 | 18,745,700 | 0 |
| 21-Apr-2022 | 12,400.00 | 12,900.00 | 12,250.00 | 12,425.00 | 13,165,400 | 0 |
| 20-Apr-2022 | 12,625.00 | 12,700.00 | 12,100.00 | 12,400.00 | 14,003,800 | 0 |
| 19-Apr-2022 | 12,825.00 | 12,950.00 | 12,550.00 | 12,575.00 | 9,511,400 | 0 |
| 18-Apr-2022 | 13,000.00 | 13,100.00 | 12,800.00 | 12,825.00 | 7,223,700 | 0 |
| 14-Apr-2022 | 13,050.00 | 13,050.00 | 12,800.00 | 13,000.00 | 13,170,700 | 0 |
| 13-Apr-2022 | 13,300.00 | 13,300.00 | 12,900.00 | 13,000.00 | 13,946,700 | 0 |
| 12-Apr-2022 | 13,050.00 | 13,325.00 | 13,000.00 | 13,300.00 | 18,586,400 | 0 |
| 11-Apr-2022 | 13,850.00 | 13,850.00 | 13,050.00 | 13,050.00 | 8,726,400 | 0 |
| 08-Apr-2022 | 13,700.00 | 13,950.00 | 13,225.00 | 13,750.00 | 21,525,900 | 0 |
| 07-Apr-2022 | 12,950.00 | 13,975.00 | 12,825.00 | 13,550.00 | 29,664,700 | 0 |
| 06-Apr-2022 | 13,250.00 | 13,600.00 | 12,800.00 | 12,950.00 | 20,777,600 | 0 |
| 05-Apr-2022 | 13,875.00 | 14,000.00 | 13,275.00 | 13,300.00 | 15,144,600 | 0 |
| 04-Apr-2022 | 14,200.00 | 14,200.00 | 13,700.00 | 13,800.00 | 13,284,700 | 0 |
| 01-Apr-2022 | 14,625.00 | 14,650.00 | 13,950.00 | 14,025.00 | 18,553,700 | 0 |
| 31-Mar-2022 | 14,700.00 | 14,725.00 | 14,200.00 | 14,650.00 | 16,795,700 | 0 |
| 30-Mar-2022 | 14,100.00 | 14,600.00 | 13,975.00 | 14,450.00 | 18,736,300 | 0 |
| 29-Mar-2022 | 14,275.00 | 14,350.00 | 13,950.00 | 13,975.00 | 15,641,400 | 0 |
| 28-Mar-2022 | 14,350.00 | 14,550.00 | 14,200.00 | 14,275.00 | 14,084,800 | 0 |
| 25-Mar-2022 | 14,825.00 | 14,900.00 | 14,300.00 | 14,350.00 | 15,068,500 | 0 |
| 24-Mar-2022 | 14,500.00 | 14,875.00 | 14,425.00 | 14,825.00 | 20,189,500 | 0 |
| 23-Mar-2022 | 15,075.00 | 15,225.00 | 14,500.00 | 14,500.00 | 27,813,000 | 0 |
| 22-Mar-2022 | 15,525.00 | 15,650.00 | 14,950.00 | 15,075.00 | 18,724,900 | 0 |
| 21-Mar-2022 | 15,525.00 | 15,600.00 | 15,125.00 | 15,525.00 | 17,585,300 | 0 |
| 18-Mar-2022 | 15,375.00 | 15,650.00 | 15,125.00 | 15,525.00 | 20,148,300 | 0 |
| 17-Mar-2022 | 15,700.00 | 15,825.00 | 15,450.00 | 15,550.00 | 15,102,000 | 0 |
| 16-Mar-2022 | 15,000.00 | 15,700.00 | 15,000.00 | 15,650.00 | 29,433,600 | 0 |
| 15-Mar-2022 | 15,400.00 | 15,500.00 | 14,400.00 | 15,000.00 | 37,775,700 | 0 |
| 14-Mar-2022 | 15,600.00 | 15,600.00 | 15,275.00 | 15,400.00 | 19,393,400 | 0 |
| 11-Mar-2022 | 15,700.00 | 15,775.00 | 15,250.00 | 15,600.00 | 17,719,200 | 0 |
| 10-Mar-2022 | 15,200.00 | 15,850.00 | 15,200.00 | 15,775.00 | 31,054,900 | 0 |
| 09-Mar-2022 | 14,950.00 | 15,450.00 | 14,800.00 | 14,950.00 | 17,230,000 | 0 |
| 08-Mar-2022 | 15,575.00 | 15,775.00 | 15,000.00 | 15,000.00 | 21,642,700 | 0 |
| 07-Mar-2022 | 15,925.00 | 15,925.00 | 15,175.00 | 15,775.00 | 21,625,400 | 0 |
| 04-Mar-2022 | 15,750.00 | 16,100.00 | 15,600.00 | 15,775.00 | 21,031,700 | 0 |
| 02-Mar-2022 | 16,400.00 | 16,500.00 | 15,450.00 | 15,750.00 | 32,623,200 | 0 |
| 01-Mar-2022 | 16,125.00 | 16,900.00 | 15,925.00 | 16,500.00 | 53,067,400 | 0 |
| 25-Feb-2022 | 15,275.00 | 16,300.00 | 15,200.00 | 16,175.00 | 314,138,700 | 0 |
| 24-Feb-2022 | 15,900.00 | 16,150.00 | 15,050.00 | 15,275.00 | 51,464,800 | 0 |
| 23-Feb-2022 | 16,175.00 | 16,425.00 | 15,800.00 | 15,950.00 | 37,748,800 | 0 |
| 22-Feb-2022 | 16,025.00 | 16,525.00 | 15,975.00 | 16,175.00 | 49,866,500 | 0 |
| 21-Feb-2022 | 15,675.00 | 16,125.00 | 15,450.00 | 16,000.00 | 44,154,900 | 0 |
| 18-Feb-2022 | 15,275.00 | 15,675.00 | 15,100.00 | 15,450.00 | 44,299,200 | 0 |
| 17-Feb-2022 | 15,075.00 | 15,350.00 | 14,800.00 | 15,200.00 | 41,933,500 | 0 |
| 16-Feb-2022 | 14,600.00 | 15,250.00 | 14,550.00 | 15,075.00 | 45,359,900 | 0 |
| 15-Feb-2022 | 14,150.00 | 14,750.00 | 13,750.00 | 14,425.00 | 62,535,100 | 0 |
| 14-Feb-2022 | 14,900.00 | 14,950.00 | 13,975.00 | 14,150.00 | 47,478,700 | 0 |
| 11-Feb-2022 | 15,100.00 | 15,400.00 | 14,225.00 | 14,950.00 | 47,930,500 | 0 |
| 10-Feb-2022 | 16,300.00 | 16,500.00 | 15,025.00 | 15,100.00 | 59,655,200 | 0 |
| 09-Feb-2022 | 16,400.00 | 16,875.00 | 16,025.00 | 16,150.00 | 22,895,900 | 0 |
| 08-Feb-2022 | 16,500.00 | 16,700.00 | 15,800.00 | 16,475.00 | 22,018,300 | 0 |
| 07-Feb-2022 | 16,700.00 | 17,400.00 | 16,175.00 | 16,500.00 | 36,466,500 | 0 |
| 04-Feb-2022 | 16,550.00 | 16,875.00 | 16,300.00 | 16,700.00 | 21,052,900 | 0 |
| 03-Feb-2022 | 17,300.00 | 17,350.00 | 16,425.00 | 16,600.00 | 28,600,000 | 0 |
| 02-Feb-2022 | 16,500.00 | 17,300.00 | 16,425.00 | 17,300.00 | 52,685,300 | 0 |
| 31-Jan-2022 | 16,200.00 | 16,400.00 | 16,050.00 | 16,400.00 | 31,025,800 | 0 |
| 28-Jan-2022 | 16,000.00 | 16,475.00 | 15,725.00 | 16,075.00 | 45,018,600 | 0 |
| 27-Jan-2022 | 15,600.00 | 16,150.00 | 15,000.00 | 15,900.00 | 58,755,900 | 0 |
| 26-Jan-2022 | 17,000.00 | 17,000.00 | 15,900.00 | 15,900.00 | 66,048,000 | 0 |
| 25-Jan-2022 | 18,400.00 | 18,400.00 | 17,075.00 | 17,075.00 | 51,032,300 | 0 |
| 24-Jan-2022 | 19,050.00 | 19,475.00 | 18,250.00 | 18,350.00 | 49,965,000 | 0 |
| 21-Jan-2022 | 18,600.00 | 19,175.00 | 18,200.00 | 19,000.00 | 56,571,300 | 0 |
| 20-Jan-2022 | 19,100.00 | 19,500.00 | 18,600.00 | 18,650.00 | 60,229,900 | 0 |
| 19-Jan-2022 | 18,875.00 | 19,050.00 | 18,700.00 | 18,975.00 | 54,171,900 | 0 |
| 18-Jan-2022 | 18,650.00 | 19,400.00 | 18,275.00 | 18,875.00 | 47,642,500 | 0 |
| 17-Jan-2022 | 18,575.00 | 19,000.00 | 18,375.00 | 18,650.00 | 46,151,900 | 0 |
| 14-Jan-2022 | 17,400.00 | 18,900.00 | 17,000.00 | 18,575.00 | 61,999,700 | 0 |
| 13-Jan-2022 | 17,925.00 | 18,075.00 | 16,850.00 | 17,375.00 | 29,782,200 | 0 |
| 12-Jan-2022 | 18,325.00 | 18,500.00 | 17,825.00 | 17,850.00 | 38,275,700 | 0 |
| 11-Jan-2022 | 18,950.00 | 19,000.00 | 18,100.00 | 18,325.00 | 26,293,400 | 0 |
| 10-Jan-2022 | 18,800.00 | 19,150.00 | 18,650.00 | 18,950.00 | 43,034,600 | 0 |
| 07-Jan-2022 | 18,550.00 | 18,850.00 | 18,200.00 | 18,800.00 | 45,626,700 | 0 |
| 06-Jan-2022 | 17,700.00 | 18,675.00 | 17,125.00 | 18,550.00 | 49,061,300 | 0 |
| 05-Jan-2022 | 17,400.00 | 18,000.00 | 17,200.00 | 17,775.00 | 37,666,600 | 0 |
| 04-Jan-2022 | 17,375.00 | 17,875.00 | 17,325.00 | 17,400.00 | 28,631,200 | 0 |
| 03-Jan-2022 | 16,000.00 | 17,550.00 | 15,975.00 | 17,325.00 | 42,672,000 | 0 |
| 30-Dec-2021 | 17,125.00 | 17,250.00 | 16,000.00 | 16,000.00 | 30,775,900 | 0 |