| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 7,300.00 | 7,400.00 | 7,200.00 | 7,200.00 | 54,814,500 | 0 |
| 06-Jun-2022 | 7,200.00 | 7,250.00 | 7,075.00 | 7,225.00 | 53,388,400 | 0 |
| 03-Jun-2022 | 7,350.00 | 7,475.00 | 7,300.00 | 7,300.00 | 43,947,400 | 0 |
| 02-Jun-2022 | 7,300.00 | 7,500.00 | 7,250.00 | 7,325.00 | 72,733,400 | 0 |
| 31-May-2022 | 7,250.00 | 7,475.00 | 7,250.00 | 7,350.00 | 90,800,300 | 0 |
| 30-May-2022 | 7,275.00 | 7,275.00 | 7,125.00 | 7,250.00 | 37,147,800 | 0 |
| 27-May-2022 | 7,200.00 | 7,300.00 | 7,150.00 | 7,225.00 | 34,766,600 | 0 |
| 25-May-2022 | 7,100.00 | 7,175.00 | 7,050.00 | 7,100.00 | 51,200,500 | 0 |
| 24-May-2022 | 7,025.00 | 7,200.00 | 7,025.00 | 7,150.00 | 52,177,200 | 0 |
| 23-May-2022 | 7,125.00 | 7,175.00 | 6,825.00 | 6,950.00 | 46,368,600 | 0 |
| 20-May-2022 | 7,050.00 | 7,200.00 | 7,050.00 | 7,125.00 | 37,674,800 | 0 |
| 19-May-2022 | 6,925.00 | 7,125.00 | 6,850.00 | 7,000.00 | 27,558,300 | 0 |
| 18-May-2022 | 6,975.00 | 7,200.00 | 6,925.00 | 7,100.00 | 44,859,900 | 0 |
| 17-May-2022 | 7,250.00 | 7,300.00 | 7,000.00 | 7,000.00 | 40,279,200 | 0 |
| 13-May-2022 | 6,900.00 | 7,225.00 | 6,850.00 | 7,125.00 | 73,260,300 | 0 |
| 12-May-2022 | 6,900.00 | 7,025.00 | 6,725.00 | 6,850.00 | 45,587,500 | 0 |
| 11-May-2022 | 7,025.00 | 7,225.00 | 6,900.00 | 6,900.00 | 71,287,600 | 0 |
| 10-May-2022 | 6,650.00 | 7,000.00 | 6,625.00 | 7,000.00 | 118,477,400 | 0 |
| 09-May-2022 | 7,425.00 | 7,425.00 | 7,050.00 | 7,050.00 | 81,089,600 | 0 |
| 28-Apr-2022 | 7,250.00 | 7,700.00 | 7,225.00 | 7,575.00 | 118,152,200 | 0 |
| 27-Apr-2022 | 7,175.00 | 7,200.00 | 7,050.00 | 7,125.00 | 34,988,500 | 0 |
| 26-Apr-2022 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 39,223,700 | 0 |
| 25-Apr-2022 | 7,050.00 | 7,150.00 | 6,875.00 | 7,075.00 | 52,305,700 | 0 |
| 22-Apr-2022 | 6,975.00 | 7,100.00 | 6,875.00 | 7,050.00 | 39,795,300 | 0 |
| 21-Apr-2022 | 6,925.00 | 7,100.00 | 6,900.00 | 7,000.00 | 51,438,900 | 0 |
| 20-Apr-2022 | 6,900.00 | 6,975.00 | 6,825.00 | 6,900.00 | 39,881,900 | 0 |
| 19-Apr-2022 | 7,050.00 | 7,050.00 | 6,800.00 | 6,900.00 | 29,237,600 | 0 |
| 18-Apr-2022 | 6,900.00 | 7,050.00 | 6,900.00 | 7,000.00 | 32,962,100 | 0 |
| 14-Apr-2022 | 6,975.00 | 7,050.00 | 6,875.00 | 6,875.00 | 23,891,600 | 0 |
| 13-Apr-2022 | 6,950.00 | 7,000.00 | 6,875.00 | 6,975.00 | 52,818,100 | 0 |
| 12-Apr-2022 | 6,875.00 | 6,950.00 | 6,825.00 | 6,950.00 | 41,879,800 | 0 |
| 11-Apr-2022 | 6,975.00 | 7,000.00 | 6,750.00 | 6,850.00 | 51,481,700 | 0 |
| 08-Apr-2022 | 7,000.00 | 7,075.00 | 6,900.00 | 7,000.00 | 55,006,300 | 0 |
| 07-Apr-2022 | 6,950.00 | 7,000.00 | 6,850.00 | 6,900.00 | 41,492,600 | 0 |
| 06-Apr-2022 | 6,825.00 | 7,000.00 | 6,800.00 | 7,000.00 | 48,854,700 | 0 |
| 05-Apr-2022 | 6,825.00 | 6,900.00 | 6,725.00 | 6,900.00 | 28,581,200 | 0 |
| 04-Apr-2022 | 6,775.00 | 6,825.00 | 6,675.00 | 6,825.00 | 29,374,100 | 0 |
| 01-Apr-2022 | 6,775.00 | 6,775.00 | 6,625.00 | 6,700.00 | 35,365,600 | 0 |
| 31-Mar-2022 | 6,675.00 | 6,675.00 | 6,575.00 | 6,575.00 | 41,346,500 | 0 |
| 30-Mar-2022 | 6,550.00 | 6,650.00 | 6,500.00 | 6,650.00 | 34,320,500 | 0 |
| 29-Mar-2022 | 6,600.00 | 6,700.00 | 6,550.00 | 6,550.00 | 24,901,500 | 0 |
| 28-Mar-2022 | 6,400.00 | 6,775.00 | 6,400.00 | 6,700.00 | 68,545,500 | 0 |
| 25-Mar-2022 | 6,550.00 | 6,575.00 | 6,375.00 | 6,400.00 | 42,984,300 | 0 |
| 24-Mar-2022 | 6,425.00 | 6,575.00 | 6,425.00 | 6,575.00 | 37,635,100 | 0 |
| 23-Mar-2022 | 6,575.00 | 6,575.00 | 6,450.00 | 6,475.00 | 27,348,900 | 0 |
| 22-Mar-2022 | 6,600.00 | 6,600.00 | 6,500.00 | 6,575.00 | 39,260,600 | 0 |
| 21-Mar-2022 | 6,450.00 | 6,600.00 | 6,450.00 | 6,600.00 | 72,452,300 | 0 |
| 18-Mar-2022 | 6,450.00 | 6,450.00 | 6,325.00 | 6,400.00 | 69,493,500 | 0 |
| 17-Mar-2022 | 6,400.00 | 6,475.00 | 6,350.00 | 6,425.00 | 53,844,700 | 0 |
| 16-Mar-2022 | 6,325.00 | 6,400.00 | 6,300.00 | 6,400.00 | 55,776,300 | 0 |
| 15-Mar-2022 | 6,425.00 | 6,450.00 | 6,275.00 | 6,300.00 | 57,193,600 | 0 |
| 14-Mar-2022 | 6,350.00 | 6,425.00 | 6,300.00 | 6,375.00 | 61,811,900 | 0 |
| 11-Mar-2022 | 6,175.00 | 6,300.00 | 6,125.00 | 6,275.00 | 32,940,500 | 0 |
| 10-Mar-2022 | 6,300.00 | 6,300.00 | 6,150.00 | 6,250.00 | 56,584,100 | 0 |
| 09-Mar-2022 | 6,500.00 | 6,500.00 | 6,225.00 | 6,300.00 | 107,853,200 | 0 |
| 08-Mar-2022 | 6,000.00 | 6,550.00 | 5,975.00 | 6,250.00 | 256,655,000 | 0 |
| 07-Mar-2022 | 5,600.00 | 5,825.00 | 5,550.00 | 5,800.00 | 59,978,000 | 0 |
| 04-Mar-2022 | 5,575.00 | 5,675.00 | 5,525.00 | 5,625.00 | 50,348,400 | 0 |
| 02-Mar-2022 | 5,650.00 | 5,700.00 | 5,500.00 | 5,525.00 | 80,565,600 | 0 |
| 01-Mar-2022 | 5,800.00 | 5,950.00 | 5,700.00 | 5,700.00 | 101,227,600 | 0 |
| 25-Feb-2022 | 5,700.00 | 5,800.00 | 5,650.00 | 5,800.00 | 97,598,000 | 0 |
| 24-Feb-2022 | 5,625.00 | 5,775.00 | 5,525.00 | 5,700.00 | 76,492,000 | 0 |
| 23-Feb-2022 | 5,575.00 | 5,650.00 | 5,525.00 | 5,650.00 | 44,299,100 | 0 |
| 22-Feb-2022 | 5,525.00 | 5,575.00 | 5,450.00 | 5,575.00 | 49,233,600 | 0 |
| 21-Feb-2022 | 5,625.00 | 5,650.00 | 5,550.00 | 5,575.00 | 27,509,200 | 0 |
| 18-Feb-2022 | 5,450.00 | 5,625.00 | 5,425.00 | 5,600.00 | 53,981,400 | 0 |
| 17-Feb-2022 | 5,500.00 | 5,525.00 | 5,425.00 | 5,475.00 | 47,572,000 | 0 |
| 16-Feb-2022 | 5,550.00 | 5,600.00 | 5,475.00 | 5,475.00 | 46,730,000 | 0 |
| 15-Feb-2022 | 5,300.00 | 5,525.00 | 5,300.00 | 5,500.00 | 77,964,800 | 0 |
| 14-Feb-2022 | 5,400.00 | 5,425.00 | 5,250.00 | 5,300.00 | 74,307,400 | 0 |
| 11-Feb-2022 | 5,450.00 | 5,475.00 | 5,400.00 | 5,450.00 | 36,376,700 | 0 |
| 10-Feb-2022 | 5,575.00 | 5,625.00 | 5,450.00 | 5,450.00 | 93,265,400 | 0 |
| 09-Feb-2022 | 5,550.00 | 5,650.00 | 5,475.00 | 5,550.00 | 80,244,900 | 0 |
| 08-Feb-2022 | 5,525.00 | 5,700.00 | 5,500.00 | 5,550.00 | 95,691,000 | 0 |
| 07-Feb-2022 | 5,500.00 | 5,525.00 | 5,450.00 | 5,475.00 | 46,685,400 | 0 |
| 04-Feb-2022 | 5,525.00 | 5,525.00 | 5,475.00 | 5,500.00 | 16,052,500 | 0 |
| 03-Feb-2022 | 5,500.00 | 5,550.00 | 5,450.00 | 5,500.00 | 38,565,600 | 0 |
| 02-Feb-2022 | 5,500.00 | 5,525.00 | 5,425.00 | 5,500.00 | 33,450,400 | 0 |
| 31-Jan-2022 | 5,475.00 | 5,550.00 | 5,450.00 | 5,475.00 | 32,006,300 | 0 |
| 28-Jan-2022 | 5,475.00 | 5,525.00 | 5,450.00 | 5,475.00 | 27,378,500 | 0 |
| 27-Jan-2022 | 5,425.00 | 5,525.00 | 5,400.00 | 5,475.00 | 34,574,800 | 0 |
| 26-Jan-2022 | 5,500.00 | 5,500.00 | 5,425.00 | 5,450.00 | 27,985,700 | 0 |
| 25-Jan-2022 | 5,500.00 | 5,500.00 | 5,375.00 | 5,450.00 | 56,709,200 | 0 |
| 24-Jan-2022 | 5,600.00 | 5,625.00 | 5,525.00 | 5,525.00 | 27,127,800 | 0 |
| 21-Jan-2022 | 5,525.00 | 5,625.00 | 5,500.00 | 5,600.00 | 40,709,600 | 0 |
| 20-Jan-2022 | 5,600.00 | 5,625.00 | 5,500.00 | 5,525.00 | 46,564,600 | 0 |
| 19-Jan-2022 | 5,650.00 | 5,675.00 | 5,575.00 | 5,600.00 | 38,051,800 | 0 |
| 18-Jan-2022 | 5,675.00 | 5,725.00 | 5,575.00 | 5,650.00 | 28,165,300 | 0 |
| 17-Jan-2022 | 5,775.00 | 5,775.00 | 5,650.00 | 5,675.00 | 15,859,100 | 0 |
| 14-Jan-2022 | 5,775.00 | 5,800.00 | 5,700.00 | 5,725.00 | 17,719,100 | 0 |
| 13-Jan-2022 | 5,725.00 | 5,775.00 | 5,675.00 | 5,775.00 | 18,618,100 | 0 |
| 12-Jan-2022 | 5,725.00 | 5,725.00 | 5,650.00 | 5,725.00 | 21,283,700 | 0 |
| 11-Jan-2022 | 5,700.00 | 5,700.00 | 5,650.00 | 5,700.00 | 21,800,300 | 0 |
| 10-Jan-2022 | 5,675.00 | 5,725.00 | 5,650.00 | 5,650.00 | 15,379,400 | 0 |
| 07-Jan-2022 | 5,725.00 | 5,750.00 | 5,650.00 | 5,700.00 | 25,014,800 | 0 |
| 06-Jan-2022 | 5,600.00 | 5,675.00 | 5,575.00 | 5,675.00 | 32,155,800 | 0 |
| 05-Jan-2022 | 5,725.00 | 5,775.00 | 5,550.00 | 5,575.00 | 50,423,900 | 0 |
| 04-Jan-2022 | 5,750.00 | 5,875.00 | 5,725.00 | 5,775.00 | 29,770,700 | 0 |
| 03-Jan-2022 | 5,675.00 | 5,750.00 | 5,625.00 | 5,725.00 | 27,052,300 | 0 |
| 30-Dec-2021 | 5,775.00 | 5,775.00 | 5,700.00 | 5,700.00 | 17,144,000 | 0 |