| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 5,750.00 | 5,775.00 | 5,675.00 | 5,750.00 | 14,260,000 | 0 |
| 28-Dec-2021 | 5,675.00 | 5,750.00 | 5,650.00 | 5,725.00 | 21,833,300 | 0 |
| 27-Dec-2021 | 5,725.00 | 5,750.00 | 5,650.00 | 5,675.00 | 20,426,700 | 0 |
| 24-Dec-2021 | 5,725.00 | 5,750.00 | 5,650.00 | 5,675.00 | 16,203,800 | 0 |
| 23-Dec-2021 | 5,650.00 | 5,750.00 | 5,625.00 | 5,725.00 | 21,744,100 | 0 |
| 22-Dec-2021 | 5,700.00 | 5,775.00 | 5,625.00 | 5,625.00 | 33,727,100 | 0 |
| 21-Dec-2021 | 5,675.00 | 5,750.00 | 5,650.00 | 5,650.00 | 29,127,800 | 0 |
| 20-Dec-2021 | 5,750.00 | 5,775.00 | 5,675.00 | 5,675.00 | 26,290,000 | 0 |
| 17-Dec-2021 | 5,800.00 | 5,825.00 | 5,725.00 | 5,800.00 | 55,854,900 | 0 |
| 16-Dec-2021 | 6,025.00 | 6,050.00 | 5,800.00 | 5,800.00 | 56,929,600 | 0 |
| 15-Dec-2021 | 5,900.00 | 6,050.00 | 5,875.00 | 6,000.00 | 51,113,700 | 0 |
| 14-Dec-2021 | 5,925.00 | 5,925.00 | 5,850.00 | 5,875.00 | 17,233,700 | 0 |
| 13-Dec-2021 | 5,925.00 | 5,975.00 | 5,875.00 | 5,900.00 | 30,655,800 | 0 |
| 10-Dec-2021 | 5,950.00 | 5,950.00 | 5,800.00 | 5,925.00 | 55,629,400 | 0 |
| 09-Dec-2021 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 35,386,900 | 0 |
| 08-Dec-2021 | 5,925.00 | 5,950.00 | 5,775.00 | 5,800.00 | 44,189,500 | 0 |
| 07-Dec-2021 | 5,700.00 | 5,925.00 | 5,700.00 | 5,925.00 | 39,679,500 | 0 |
| 06-Dec-2021 | 5,750.00 | 5,800.00 | 5,650.00 | 5,650.00 | 53,112,400 | 0 |
| 03-Dec-2021 | 5,900.00 | 5,925.00 | 5,725.00 | 5,750.00 | 31,882,900 | 0 |
| 02-Dec-2021 | 5,650.00 | 5,875.00 | 5,600.00 | 5,850.00 | 48,422,300 | 0 |
| 01-Dec-2021 | 5,825.00 | 5,850.00 | 5,625.00 | 5,650.00 | 102,412,800 | 0 |
| 30-Nov-2021 | 5,950.00 | 5,975.00 | 5,750.00 | 5,775.00 | 97,592,700 | 0 |
| 29-Nov-2021 | 5,900.00 | 6,000.00 | 5,750.00 | 5,975.00 | 87,367,400 | 0 |
| 26-Nov-2021 | 6,200.00 | 6,225.00 | 5,875.00 | 5,900.00 | 93,634,100 | 0 |
| 25-Nov-2021 | 6,250.00 | 6,300.00 | 6,175.00 | 6,225.00 | 32,763,500 | 0 |
| 24-Nov-2021 | 6,275.00 | 6,275.00 | 6,200.00 | 6,225.00 | 25,645,300 | 0 |
| 23-Nov-2021 | 6,250.00 | 6,300.00 | 6,175.00 | 6,250.00 | 31,557,400 | 0 |
| 22-Nov-2021 | 6,250.00 | 6,375.00 | 6,125.00 | 6,200.00 | 62,612,600 | 0 |
| 19-Nov-2021 | 6,225.00 | 6,250.00 | 6,200.00 | 6,225.00 | 37,505,200 | 0 |
| 18-Nov-2021 | 6,250.00 | 6,250.00 | 6,175.00 | 6,200.00 | 29,629,900 | 0 |
| 17-Nov-2021 | 6,225.00 | 6,250.00 | 6,175.00 | 6,250.00 | 49,120,900 | 0 |
| 16-Nov-2021 | 6,125.00 | 6,250.00 | 6,100.00 | 6,175.00 | 42,681,000 | 0 |
| 15-Nov-2021 | 6,150.00 | 6,175.00 | 6,050.00 | 6,125.00 | 22,148,900 | 0 |
| 12-Nov-2021 | 6,200.00 | 6,225.00 | 6,075.00 | 6,150.00 | 26,920,800 | 0 |
| 11-Nov-2021 | 6,200.00 | 6,250.00 | 6,150.00 | 6,175.00 | 51,111,700 | 0 |
| 10-Nov-2021 | 5,925.00 | 6,250.00 | 5,875.00 | 6,175.00 | 104,312,600 | 0 |
| 09-Nov-2021 | 5,900.00 | 5,950.00 | 5,850.00 | 5,850.00 | 41,112,200 | 0 |
| 08-Nov-2021 | 5,925.00 | 6,000.00 | 5,900.00 | 5,925.00 | 23,177,300 | 0 |
| 05-Nov-2021 | 5,900.00 | 5,975.00 | 5,850.00 | 5,925.00 | 80,775,400 | 0 |
| 04-Nov-2021 | 6,075.00 | 6,075.00 | 5,950.00 | 5,975.00 | 41,774,200 | 0 |
| 03-Nov-2021 | 5,900.00 | 6,025.00 | 5,825.00 | 5,975.00 | 90,495,000 | 0 |
| 02-Nov-2021 | 6,025.00 | 6,100.00 | 5,900.00 | 5,900.00 | 25,293,400 | 0 |
| 01-Nov-2021 | 6,050.00 | 6,150.00 | 6,025.00 | 6,025.00 | 37,254,100 | 0 |
| 29-Oct-2021 | 6,225.00 | 6,250.00 | 6,025.00 | 6,025.00 | 82,397,400 | 0 |
| 28-Oct-2021 | 6,000.00 | 6,175.00 | 5,950.00 | 6,000.00 | 50,046,900 | 0 |
| 27-Oct-2021 | 6,100.00 | 6,125.00 | 6,000.00 | 6,000.00 | 40,588,700 | 0 |
| 26-Oct-2021 | 6,050.00 | 6,175.00 | 6,050.00 | 6,150.00 | 25,950,500 | 0 |
| 25-Oct-2021 | 6,200.00 | 6,225.00 | 6,025.00 | 6,050.00 | 51,872,000 | 0 |
| 22-Oct-2021 | 6,150.00 | 6,225.00 | 6,125.00 | 6,175.00 | 26,886,400 | 0 |
| 21-Oct-2021 | 6,350.00 | 6,350.00 | 6,125.00 | 6,150.00 | 132,905,200 | 0 |
| 19-Oct-2021 | 6,275.00 | 6,375.00 | 6,200.00 | 6,350.00 | 52,117,000 | 0 |
| 18-Oct-2021 | 6,275.00 | 6,350.00 | 6,200.00 | 6,225.00 | 61,419,000 | 0 |
| 15-Oct-2021 | 6,275.00 | 6,300.00 | 6,125.00 | 6,250.00 | 82,896,700 | 0 |