| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 7,329.61 | 7,354.54 | 7,155.09 | 7,204.95 | 11,432,920 | 0 |
| 28-Dec-2021 | 7,429.33 | 7,454.26 | 7,329.61 | 7,329.61 | 11,841,253 | 0 |
| 27-Dec-2021 | 7,279.75 | 7,479.19 | 7,279.75 | 7,379.47 | 15,166,780 | 0 |
| 24-Dec-2021 | 7,304.68 | 7,379.47 | 7,229.88 | 7,254.82 | 5,382,232 | 0 |
| 23-Dec-2021 | 7,229.88 | 7,354.54 | 7,229.88 | 7,279.75 | 8,127,850 | 0 |
| 22-Dec-2021 | 7,479.19 | 7,504.12 | 7,204.95 | 7,229.88 | 18,506,847 | 0 |
| 21-Dec-2021 | 7,304.68 | 7,479.19 | 7,304.68 | 7,404.40 | 13,416,122 | 0 |
| 20-Dec-2021 | 7,379.47 | 7,504.12 | 7,254.82 | 7,304.68 | 12,166,556 | 0 |
| 17-Dec-2021 | 7,479.19 | 7,603.84 | 7,404.40 | 7,404.40 | 23,195,555 | 0 |
| 16-Dec-2021 | 7,778.36 | 7,778.36 | 7,479.19 | 7,553.98 | 21,167,428 | 0 |
| 15-Dec-2021 | 7,753.43 | 7,803.29 | 7,628.77 | 7,678.64 | 20,533,169 | 0 |
| 14-Dec-2021 | 7,903.01 | 7,927.94 | 7,703.57 | 7,728.50 | 29,656,481 | 0 |
| 13-Dec-2021 | 7,903.01 | 8,152.32 | 7,878.08 | 7,878.08 | 45,695,983 | 0 |
| 10-Dec-2021 | 7,977.80 | 8,002.73 | 7,828.22 | 7,853.15 | 20,817,056 | 0 |
| 09-Dec-2021 | 8,027.67 | 8,052.60 | 7,927.94 | 8,002.73 | 12,249,285 | 0 |
| 08-Dec-2021 | 8,102.46 | 8,127.39 | 8,002.73 | 8,002.73 | 11,789,008 | 0 |
| 07-Dec-2021 | 8,177.25 | 8,202.18 | 8,002.73 | 8,052.60 | 16,051,033 | 0 |
| 06-Dec-2021 | 7,927.94 | 8,252.04 | 7,903.01 | 8,102.46 | 28,114,102 | 0 |
| 03-Dec-2021 | 8,077.53 | 8,127.39 | 7,878.08 | 7,878.08 | 39,114,322 | 0 |
| 02-Dec-2021 | 8,052.60 | 8,152.32 | 7,977.80 | 8,052.60 | 14,519,885 | 0 |
| 01-Dec-2021 | 8,027.67 | 8,202.18 | 8,002.73 | 8,077.53 | 17,696,799 | 0 |
| 30-Nov-2021 | 8,202.18 | 8,401.63 | 7,977.80 | 7,977.80 | 35,855,982 | 0 |
| 29-Nov-2021 | 8,227.11 | 8,276.97 | 8,102.46 | 8,177.25 | 13,467,264 | 0 |
| 26-Nov-2021 | 8,476.42 | 8,476.42 | 8,177.25 | 8,252.04 | 19,919,666 | 0 |
| 25-Nov-2021 | 8,576.14 | 8,626.00 | 8,476.42 | 8,501.35 | 11,057,980 | 0 |
| 24-Nov-2021 | 8,526.28 | 8,700.79 | 8,451.49 | 8,551.21 | 21,664,307 | 0 |
| 23-Nov-2021 | 8,900.24 | 8,925.17 | 8,426.56 | 8,526.28 | 34,599,596 | 0 |
| 22-Nov-2021 | 8,950.10 | 8,999.96 | 8,900.24 | 8,900.24 | 9,278,142 | 0 |
| 19-Nov-2021 | 8,950.10 | 9,049.82 | 8,875.31 | 8,925.17 | 9,059,736 | 0 |
| 18-Nov-2021 | 9,024.89 | 9,099.68 | 8,900.24 | 8,950.10 | 7,182,227 | 0 |
| 17-Nov-2021 | 9,149.54 | 9,199.41 | 8,900.24 | 9,024.89 | 16,496,168 | 0 |
| 16-Nov-2021 | 9,174.47 | 9,348.99 | 9,074.75 | 9,149.54 | 7,319,006 | 0 |
| 15-Nov-2021 | 9,448.71 | 9,473.64 | 9,099.68 | 9,174.47 | 8,157,031 | 0 |
| 12-Nov-2021 | 9,398.85 | 9,473.64 | 9,274.20 | 9,398.85 | 7,290,627 | 0 |
| 11-Nov-2021 | 9,548.43 | 9,623.23 | 9,324.06 | 9,398.85 | 7,509,033 | 0 |
| 10-Nov-2021 | 9,623.23 | 9,648.16 | 9,523.50 | 9,548.43 | 5,067,760 | 0 |
| 09-Nov-2021 | 9,548.43 | 9,673.09 | 9,448.71 | 9,623.23 | 14,169,513 | 0 |
| 08-Nov-2021 | 9,872.53 | 9,872.53 | 9,548.43 | 9,548.43 | 8,788,283 | 0 |
| 05-Nov-2021 | 9,922.39 | 9,947.32 | 9,598.30 | 9,872.53 | 8,451,147 | 0 |
| 04-Nov-2021 | 9,747.88 | 10,071.98 | 9,722.95 | 9,872.53 | 38,180,631 | 0 |
| 03-Nov-2021 | 8,950.10 | 9,448.71 | 8,950.10 | 9,448.71 | 18,733,275 | 0 |
| 02-Nov-2021 | 9,199.41 | 9,249.27 | 8,925.17 | 8,950.10 | 10,976,955 | 0 |
| 01-Nov-2021 | 9,074.75 | 9,299.13 | 8,999.96 | 9,199.41 | 23,244,491 | 0 |
| 29-Oct-2021 | 8,825.45 | 9,199.41 | 8,650.93 | 9,074.75 | 29,179,458 | 0 |
| 28-Oct-2021 | 8,725.72 | 8,925.17 | 8,650.93 | 8,800.51 | 26,217,139 | 0 |
| 27-Oct-2021 | 8,401.63 | 8,825.45 | 8,401.63 | 8,626.00 | 30,387,911 | 0 |
| 26-Oct-2021 | 8,476.42 | 8,551.21 | 8,326.83 | 8,351.76 | 20,216,490 | 0 |
| 25-Oct-2021 | 8,875.31 | 8,925.17 | 8,476.42 | 8,551.21 | 19,384,883 | 0 |
| 22-Oct-2021 | 8,825.45 | 8,900.24 | 8,626.00 | 8,825.45 | 11,292,932 | 0 |
| 21-Oct-2021 | 8,775.58 | 8,900.24 | 8,526.28 | 8,775.58 | 14,135,318 | 0 |
| 19-Oct-2021 | 8,925.17 | 8,975.03 | 8,675.86 | 8,750.65 | 10,401,759 | 0 |
| 18-Oct-2021 | 8,850.38 | 9,049.82 | 8,775.58 | 8,875.31 | 16,373,628 | 0 |
| 15-Oct-2021 | 8,925.17 | 9,099.68 | 8,650.93 | 8,750.65 | 26,986,874 | 0 |
| 14-Oct-2021 | 8,376.69 | 8,925.17 | 8,376.69 | 8,900.24 | 42,033,020 | 0 |