| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 17,200.00 | 17,325.00 | 16,850.00 | 17,125.00 | 19,443,100 | 0 |
| 28-Dec-2021 | 16,825.00 | 17,275.00 | 16,725.00 | 17,125.00 | 28,623,200 | 0 |
| 27-Dec-2021 | 17,250.00 | 17,500.00 | 16,800.00 | 16,825.00 | 17,444,900 | 0 |
| 24-Dec-2021 | 17,500.00 | 17,875.00 | 17,125.00 | 17,250.00 | 21,820,200 | 0 |
| 23-Dec-2021 | 16,500.00 | 17,775.00 | 16,500.00 | 17,650.00 | 56,203,700 | 0 |
| 22-Dec-2021 | 15,800.00 | 16,625.00 | 15,775.00 | 16,475.00 | 45,325,200 | 0 |
| 21-Dec-2021 | 15,700.00 | 15,800.00 | 15,550.00 | 15,775.00 | 17,748,000 | 0 |
| 20-Dec-2021 | 16,000.00 | 16,125.00 | 15,525.00 | 15,775.00 | 25,065,300 | 0 |
| 17-Dec-2021 | 16,175.00 | 16,500.00 | 15,800.00 | 15,900.00 | 30,740,700 | 0 |
| 16-Dec-2021 | 15,725.00 | 16,175.00 | 15,350.00 | 16,175.00 | 28,939,300 | 0 |
| 15-Dec-2021 | 15,400.00 | 16,200.00 | 15,350.00 | 15,625.00 | 32,746,400 | 0 |
| 14-Dec-2021 | 15,800.00 | 15,800.00 | 15,300.00 | 15,350.00 | 15,279,000 | 0 |
| 13-Dec-2021 | 16,000.00 | 16,000.00 | 15,550.00 | 15,775.00 | 21,613,800 | 0 |
| 10-Dec-2021 | 15,725.00 | 16,000.00 | 15,625.00 | 15,950.00 | 21,840,100 | 0 |
| 09-Dec-2021 | 15,700.00 | 15,975.00 | 15,500.00 | 15,725.00 | 25,714,400 | 0 |
| 08-Dec-2021 | 15,100.00 | 15,600.00 | 15,100.00 | 15,575.00 | 25,051,200 | 0 |
| 07-Dec-2021 | 15,450.00 | 15,600.00 | 15,075.00 | 15,100.00 | 22,444,500 | 0 |
| 06-Dec-2021 | 15,200.00 | 15,875.00 | 15,100.00 | 15,400.00 | 22,034,400 | 0 |
| 03-Dec-2021 | 15,425.00 | 16,000.00 | 15,200.00 | 15,250.00 | 19,171,000 | 0 |
| 02-Dec-2021 | 15,525.00 | 15,575.00 | 15,000.00 | 15,450.00 | 17,967,900 | 0 |
| 01-Dec-2021 | 15,825.00 | 15,850.00 | 15,025.00 | 15,550.00 | 20,305,900 | 0 |
| 30-Nov-2021 | 15,375.00 | 16,125.00 | 15,325.00 | 15,825.00 | 28,392,600 | 0 |
| 29-Nov-2021 | 14,550.00 | 15,450.00 | 14,500.00 | 15,375.00 | 30,523,700 | 0 |
| 26-Nov-2021 | 15,225.00 | 15,475.00 | 14,550.00 | 14,750.00 | 21,172,600 | 0 |
| 25-Nov-2021 | 15,450.00 | 15,725.00 | 15,200.00 | 15,200.00 | 33,567,500 | 0 |
| 24-Nov-2021 | 14,700.00 | 15,500.00 | 14,325.00 | 15,200.00 | 38,573,200 | 0 |
| 23-Nov-2021 | 15,500.00 | 15,500.00 | 14,700.00 | 14,700.00 | 18,673,500 | 0 |
| 22-Nov-2021 | 15,500.00 | 15,675.00 | 15,275.00 | 15,500.00 | 21,151,400 | 0 |
| 19-Nov-2021 | 15,450.00 | 15,775.00 | 15,200.00 | 15,500.00 | 25,591,600 | 0 |
| 18-Nov-2021 | 15,800.00 | 15,800.00 | 15,300.00 | 15,450.00 | 28,210,500 | 0 |
| 17-Nov-2021 | 15,825.00 | 15,875.00 | 15,700.00 | 15,800.00 | 19,203,700 | 0 |
| 16-Nov-2021 | 15,625.00 | 15,875.00 | 15,200.00 | 15,825.00 | 38,489,300 | 0 |
| 15-Nov-2021 | 15,700.00 | 15,800.00 | 15,050.00 | 15,625.00 | 30,984,600 | 0 |
| 12-Nov-2021 | 16,275.00 | 16,275.00 | 15,250.00 | 15,500.00 | 33,601,500 | 0 |
| 11-Nov-2021 | 16,400.00 | 16,450.00 | 15,600.00 | 16,275.00 | 26,032,900 | 0 |
| 10-Nov-2021 | 16,700.00 | 16,975.00 | 16,225.00 | 16,425.00 | 20,583,500 | 0 |
| 09-Nov-2021 | 16,025.00 | 16,825.00 | 15,825.00 | 16,725.00 | 52,503,700 | 0 |
| 08-Nov-2021 | 15,200.00 | 16,200.00 | 15,150.00 | 16,025.00 | 47,249,200 | 0 |
| 05-Nov-2021 | 15,200.00 | 15,475.00 | 15,150.00 | 15,175.00 | 16,423,000 | 0 |
| 04-Nov-2021 | 15,450.00 | 15,475.00 | 15,000.00 | 15,200.00 | 17,243,400 | 0 |
| 03-Nov-2021 | 15,300.00 | 15,475.00 | 15,250.00 | 15,400.00 | 20,798,300 | 0 |
| 02-Nov-2021 | 15,000.00 | 15,350.00 | 14,950.00 | 15,300.00 | 30,852,000 | 0 |
| 01-Nov-2021 | 15,500.00 | 15,600.00 | 15,000.00 | 15,000.00 | 13,222,100 | 0 |
| 29-Oct-2021 | 14,850.00 | 15,625.00 | 14,850.00 | 15,500.00 | 40,556,400 | 0 |
| 28-Oct-2021 | 14,825.00 | 15,000.00 | 14,500.00 | 14,850.00 | 26,393,900 | 0 |
| 27-Oct-2021 | 15,200.00 | 15,375.00 | 14,825.00 | 14,825.00 | 12,337,100 | 0 |
| 26-Oct-2021 | 14,900.00 | 15,450.00 | 14,900.00 | 15,175.00 | 38,421,200 | 0 |
| 25-Oct-2021 | 14,900.00 | 15,200.00 | 14,850.00 | 14,925.00 | 19,603,900 | 0 |
| 22-Oct-2021 | 14,850.00 | 15,150.00 | 14,500.00 | 14,900.00 | 49,227,200 | 0 |
| 21-Oct-2021 | 13,850.00 | 14,750.00 | 13,625.00 | 14,750.00 | 31,045,000 | 0 |
| 19-Oct-2021 | 13,300.00 | 13,900.00 | 13,100.00 | 13,825.00 | 29,051,000 | 0 |
| 18-Oct-2021 | 13,125.00 | 13,575.00 | 12,750.00 | 13,425.00 | 23,565,800 | 0 |
| 15-Oct-2021 | 12,375.00 | 13,200.00 | 12,100.00 | 13,125.00 | 42,019,800 | 0 |
| 14-Oct-2021 | 12,250.00 | 12,750.00 | 11,800.00 | 12,375.00 | 37,990,300 | 0 |