| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 7,180.02 | 7,254.82 | 7,080.30 | 7,130.16 | 11,441,243 | 0 |
| 06-Jun-2022 | 7,080.30 | 7,180.02 | 6,905.79 | 7,180.02 | 11,371,750 | 0 |
| 03-Jun-2022 | 7,180.02 | 7,279.75 | 7,080.30 | 7,080.30 | 8,232,140 | 0 |
| 02-Jun-2022 | 7,279.75 | 7,429.33 | 7,080.30 | 7,155.09 | 17,537,056 | 0 |
| 31-May-2022 | 7,180.02 | 7,279.75 | 7,055.37 | 7,279.75 | 18,455,003 | 0 |
| 30-May-2022 | 6,830.99 | 7,354.54 | 6,830.99 | 7,155.09 | 68,249,557 | 0 |
| 27-May-2022 | 6,581.69 | 6,830.99 | 6,581.69 | 6,681.41 | 19,840,748 | 0 |
| 25-May-2022 | 6,681.41 | 6,706.34 | 6,481.97 | 6,506.90 | 9,054,822 | 0 |
| 24-May-2022 | 6,506.90 | 6,756.20 | 6,432.10 | 6,681.41 | 20,840,421 | 0 |
| 23-May-2022 | 6,432.10 | 6,506.90 | 6,332.38 | 6,481.97 | 13,288,368 | 0 |
| 20-May-2022 | 6,257.59 | 6,407.17 | 6,207.73 | 6,332.38 | 9,865,170 | 0 |
| 19-May-2022 | 6,357.31 | 6,357.31 | 6,207.73 | 6,207.73 | 10,054,395 | 0 |
| 18-May-2022 | 6,382.24 | 6,531.83 | 6,307.45 | 6,457.04 | 10,161,894 | 0 |
| 17-May-2022 | 6,282.52 | 6,432.10 | 6,282.52 | 6,332.38 | 10,299,074 | 0 |
| 13-May-2022 | 6,357.31 | 6,357.31 | 6,157.87 | 6,282.52 | 11,298,246 | 0 |
| 12-May-2022 | 6,457.04 | 6,481.97 | 6,207.73 | 6,257.59 | 17,085,904 | 0 |
| 11-May-2022 | 6,132.94 | 6,531.83 | 6,108.01 | 6,457.04 | 16,699,131 | 0 |
| 10-May-2022 | 6,083.08 | 6,207.73 | 5,833.77 | 6,083.08 | 20,017,438 | 0 |
| 09-May-2022 | 6,357.31 | 6,506.90 | 6,033.21 | 6,108.01 | 23,530,786 | 0 |
| 28-Apr-2022 | 6,457.04 | 6,481.97 | 6,357.31 | 6,382.24 | 10,508,957 | 0 |
| 27-Apr-2022 | 6,407.17 | 6,506.90 | 6,257.59 | 6,457.04 | 12,633,050 | 0 |
| 26-Apr-2022 | 5,958.42 | 6,432.10 | 5,958.42 | 6,382.24 | 22,276,205 | 0 |
| 25-Apr-2022 | 5,983.35 | 6,008.28 | 5,908.56 | 5,958.42 | 7,122,260 | 0 |
| 22-Apr-2022 | 6,058.15 | 6,108.01 | 5,933.49 | 5,983.35 | 7,600,587 | 0 |
| 21-Apr-2022 | 6,008.28 | 6,157.87 | 5,983.35 | 6,058.15 | 9,654,185 | 0 |
| 20-Apr-2022 | 6,033.21 | 6,083.08 | 5,933.49 | 5,933.49 | 12,730,019 | 0 |
| 19-Apr-2022 | 6,083.08 | 6,132.94 | 6,008.28 | 6,033.21 | 9,094,833 | 0 |
| 18-Apr-2022 | 6,033.21 | 6,182.80 | 6,008.28 | 6,132.94 | 8,312,162 | 0 |
| 14-Apr-2022 | 6,182.80 | 6,207.73 | 5,983.35 | 6,008.28 | 13,916,310 | 0 |
| 13-Apr-2022 | 6,282.52 | 6,282.52 | 6,108.01 | 6,182.80 | 12,004,706 | 0 |
| 12-Apr-2022 | 6,332.38 | 6,357.31 | 6,132.94 | 6,282.52 | 17,331,786 | 0 |
| 11-Apr-2022 | 6,531.83 | 6,556.76 | 6,307.45 | 6,332.38 | 15,466,612 | 0 |
| 08-Apr-2022 | 6,631.55 | 6,706.34 | 6,581.69 | 6,656.48 | 9,909,995 | 0 |
| 07-Apr-2022 | 6,681.41 | 6,681.41 | 6,581.69 | 6,581.69 | 6,965,024 | 0 |
| 06-Apr-2022 | 6,806.06 | 6,806.06 | 6,606.62 | 6,681.41 | 10,116,768 | 0 |
| 05-Apr-2022 | 6,855.93 | 6,880.86 | 6,781.13 | 6,806.06 | 4,585,422 | 0 |
| 04-Apr-2022 | 6,756.20 | 6,830.99 | 6,706.34 | 6,830.99 | 5,084,005 | 0 |
| 01-Apr-2022 | 6,706.34 | 6,781.13 | 6,681.41 | 6,756.20 | 6,552,880 | 0 |
| 31-Mar-2022 | 6,731.27 | 6,830.99 | 6,606.62 | 6,631.55 | 8,930,778 | 0 |
| 30-Mar-2022 | 6,731.27 | 6,781.13 | 6,656.48 | 6,731.27 | 8,255,805 | 0 |
| 29-Mar-2022 | 6,781.13 | 6,830.99 | 6,656.48 | 6,656.48 | 5,401,686 | 0 |
| 28-Mar-2022 | 6,581.69 | 6,781.13 | 6,531.83 | 6,756.20 | 18,616,451 | 0 |
| 25-Mar-2022 | 6,581.69 | 6,656.48 | 6,457.04 | 6,481.97 | 10,938,448 | 0 |
| 24-Mar-2022 | 6,556.76 | 6,631.55 | 6,481.97 | 6,556.76 | 12,221,809 | 0 |
| 23-Mar-2022 | 6,656.48 | 6,681.41 | 6,556.76 | 6,556.76 | 4,639,672 | 0 |
| 22-Mar-2022 | 6,556.76 | 6,731.27 | 6,556.76 | 6,631.55 | 7,475,440 | 0 |
| 21-Mar-2022 | 6,681.41 | 6,681.41 | 6,531.83 | 6,556.76 | 5,622,399 | 0 |
| 18-Mar-2022 | 6,731.27 | 6,756.20 | 6,581.69 | 6,631.55 | 8,695,926 | 0 |
| 17-Mar-2022 | 6,731.27 | 6,880.86 | 6,706.34 | 6,731.27 | 8,617,208 | 0 |
| 16-Mar-2022 | 6,606.62 | 6,706.34 | 6,556.76 | 6,656.48 | 5,114,089 | 0 |
| 15-Mar-2022 | 6,781.13 | 6,806.06 | 6,531.83 | 6,606.62 | 12,111,403 | 0 |
| 14-Mar-2022 | 6,880.86 | 6,905.79 | 6,656.48 | 6,756.20 | 7,105,413 | 0 |
| 11-Mar-2022 | 6,930.72 | 6,930.72 | 6,731.27 | 6,830.99 | 6,740,300 | 0 |
| 10-Mar-2022 | 6,531.83 | 6,955.65 | 6,506.90 | 6,930.72 | 30,133,505 | 0 |
| 09-Mar-2022 | 6,457.04 | 6,481.97 | 6,332.38 | 6,407.17 | 12,528,861 | 0 |
| 08-Mar-2022 | 6,282.52 | 6,457.04 | 6,132.94 | 6,357.31 | 19,422,387 | 0 |
| 07-Mar-2022 | 6,531.83 | 6,556.76 | 6,282.52 | 6,282.52 | 22,338,778 | 0 |
| 04-Mar-2022 | 6,706.34 | 6,806.06 | 6,581.69 | 6,606.62 | 19,214,009 | 0 |
| 02-Mar-2022 | 7,080.30 | 7,080.30 | 6,656.48 | 6,706.34 | 28,490,947 | 0 |
| 01-Mar-2022 | 7,130.16 | 7,354.54 | 7,005.51 | 7,080.30 | 19,561,573 | 0 |
| 25-Feb-2022 | 6,905.79 | 7,229.88 | 6,905.79 | 7,180.02 | 24,095,853 | 0 |
| 24-Feb-2022 | 7,130.16 | 7,155.09 | 6,781.13 | 6,880.86 | 28,519,126 | 0 |
| 23-Feb-2022 | 7,229.88 | 7,229.88 | 7,030.44 | 7,180.02 | 14,641,021 | 0 |
| 22-Feb-2022 | 7,279.75 | 7,279.75 | 7,080.30 | 7,229.88 | 8,414,445 | 0 |
| 21-Feb-2022 | 7,329.61 | 7,379.47 | 7,229.88 | 7,254.82 | 6,888,812 | 0 |
| 18-Feb-2022 | 7,304.68 | 7,429.33 | 7,254.82 | 7,329.61 | 7,966,904 | 0 |
| 17-Feb-2022 | 7,404.40 | 7,429.33 | 7,180.02 | 7,304.68 | 7,648,520 | 0 |
| 16-Feb-2022 | 7,279.75 | 7,529.05 | 7,279.75 | 7,379.47 | 15,899,513 | 0 |
| 15-Feb-2022 | 7,180.02 | 7,279.75 | 7,155.09 | 7,254.82 | 5,830,677 | 0 |
| 14-Feb-2022 | 7,279.75 | 7,329.61 | 7,105.23 | 7,180.02 | 9,902,975 | 0 |
| 11-Feb-2022 | 7,254.82 | 7,354.54 | 7,180.02 | 7,354.54 | 7,922,781 | 0 |
| 10-Feb-2022 | 7,329.61 | 7,354.54 | 7,204.95 | 7,254.82 | 14,387,618 | 0 |
| 09-Feb-2022 | 7,180.02 | 7,354.54 | 7,180.02 | 7,304.68 | 14,487,094 | 0 |
| 08-Feb-2022 | 7,229.88 | 7,254.82 | 7,055.37 | 7,130.16 | 12,676,370 | 0 |
| 07-Feb-2022 | 7,030.44 | 7,229.88 | 7,030.44 | 7,204.95 | 16,644,179 | 0 |
| 04-Feb-2022 | 6,880.86 | 7,155.09 | 6,855.93 | 7,005.51 | 23,930,795 | 0 |
| 03-Feb-2022 | 6,830.99 | 6,930.72 | 6,706.34 | 6,880.86 | 9,978,886 | 0 |
| 02-Feb-2022 | 6,706.34 | 6,905.79 | 6,706.34 | 6,855.93 | 9,087,212 | 0 |
| 31-Jan-2022 | 6,806.06 | 6,806.06 | 6,631.55 | 6,706.34 | 8,206,067 | 0 |
| 28-Jan-2022 | 6,731.27 | 6,830.99 | 6,706.34 | 6,806.06 | 6,824,634 | 0 |
| 27-Jan-2022 | 6,830.99 | 6,905.79 | 6,681.41 | 6,731.27 | 9,301,306 | 0 |
| 26-Jan-2022 | 6,781.13 | 6,905.79 | 6,756.20 | 6,855.93 | 6,727,866 | 0 |
| 25-Jan-2022 | 6,905.79 | 7,005.51 | 6,706.34 | 6,781.13 | 13,676,946 | 0 |
| 24-Jan-2022 | 6,905.79 | 6,980.58 | 6,830.99 | 6,955.65 | 9,787,555 | 0 |
| 21-Jan-2022 | 6,531.83 | 7,005.51 | 6,531.83 | 6,905.79 | 26,085,875 | 0 |
| 20-Jan-2022 | 6,656.48 | 6,656.48 | 6,531.83 | 6,606.62 | 13,424,044 | 0 |
| 19-Jan-2022 | 6,706.34 | 6,806.06 | 6,606.62 | 6,656.48 | 13,209,248 | 0 |
| 18-Jan-2022 | 6,806.06 | 6,830.99 | 6,606.62 | 6,706.34 | 13,097,137 | 0 |
| 17-Jan-2022 | 6,980.58 | 6,980.58 | 6,781.13 | 6,806.06 | 12,244,773 | 0 |
| 14-Jan-2022 | 7,030.44 | 7,055.37 | 6,905.79 | 6,980.58 | 8,713,375 | 0 |
| 13-Jan-2022 | 6,955.65 | 7,105.23 | 6,905.79 | 7,055.37 | 11,255,127 | 0 |
| 12-Jan-2022 | 6,955.65 | 7,005.51 | 6,830.99 | 6,955.65 | 12,086,233 | 0 |
| 11-Jan-2022 | 7,080.30 | 7,105.23 | 6,905.79 | 6,930.72 | 20,522,238 | 0 |
| 10-Jan-2022 | 7,130.16 | 7,180.02 | 7,080.30 | 7,080.30 | 7,191,252 | 0 |
| 07-Jan-2022 | 7,155.09 | 7,229.88 | 7,080.30 | 7,130.16 | 16,394,386 | 0 |
| 06-Jan-2022 | 7,180.02 | 7,279.75 | 7,030.44 | 7,155.09 | 13,280,446 | 0 |
| 05-Jan-2022 | 7,404.40 | 7,404.40 | 7,180.02 | 7,204.95 | 12,117,620 | 0 |
| 04-Jan-2022 | 7,279.75 | 7,504.12 | 7,279.75 | 7,354.54 | 15,415,570 | 0 |
| 03-Jan-2022 | 7,279.75 | 7,329.61 | 7,229.88 | 7,254.82 | 7,173,001 | 0 |
| 30-Dec-2021 | 7,204.95 | 7,304.68 | 7,204.95 | 7,229.88 | 8,879,837 | 0 |