| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 3,000.00 | 3,000.00 | 2,820.00 | 2,890.00 | 21,064,600 | 0 |
| 08-Mar-2022 | 2,980.00 | 3,080.00 | 2,910.00 | 2,980.00 | 25,953,800 | 0 |
| 07-Mar-2022 | 3,060.00 | 3,120.00 | 2,910.00 | 2,950.00 | 24,878,900 | 0 |
| 04-Mar-2022 | 2,910.00 | 3,080.00 | 2,840.00 | 3,060.00 | 39,831,500 | 0 |
| 02-Mar-2022 | 2,740.00 | 2,910.00 | 2,720.00 | 2,880.00 | 28,912,100 | 0 |
| 01-Mar-2022 | 2,630.00 | 2,750.00 | 2,630.00 | 2,740.00 | 10,426,900 | 0 |
| 25-Feb-2022 | 2,650.00 | 2,710.00 | 2,620.00 | 2,630.00 | 9,656,600 | 0 |
| 24-Feb-2022 | 2,770.00 | 2,810.00 | 2,650.00 | 2,650.00 | 23,308,900 | 0 |
| 23-Feb-2022 | 2,760.00 | 2,800.00 | 2,750.00 | 2,770.00 | 6,489,200 | 0 |
| 22-Feb-2022 | 2,810.00 | 2,810.00 | 2,750.00 | 2,760.00 | 8,009,500 | 0 |
| 21-Feb-2022 | 2,730.00 | 2,860.00 | 2,720.00 | 2,810.00 | 17,433,300 | 0 |
| 18-Feb-2022 | 2,690.00 | 2,750.00 | 2,660.00 | 2,730.00 | 6,078,600 | 0 |
| 17-Feb-2022 | 2,750.00 | 2,750.00 | 2,660.00 | 2,690.00 | 6,251,100 | 0 |
| 16-Feb-2022 | 2,630.00 | 2,760.00 | 2,630.00 | 2,740.00 | 10,706,300 | 0 |
| 15-Feb-2022 | 2,600.00 | 2,650.00 | 2,590.00 | 2,630.00 | 3,845,100 | 0 |
| 14-Feb-2022 | 2,670.00 | 2,690.00 | 2,580.00 | 2,600.00 | 13,468,500 | 0 |
| 11-Feb-2022 | 2,700.00 | 2,730.00 | 2,650.00 | 2,660.00 | 8,856,500 | 0 |
| 10-Feb-2022 | 2,730.00 | 2,740.00 | 2,700.00 | 2,720.00 | 5,072,200 | 0 |
| 09-Feb-2022 | 2,760.00 | 2,780.00 | 2,700.00 | 2,730.00 | 8,462,400 | 0 |
| 08-Feb-2022 | 2,770.00 | 2,790.00 | 2,730.00 | 2,760.00 | 4,451,900 | 0 |
| 07-Feb-2022 | 2,770.00 | 2,800.00 | 2,740.00 | 2,770.00 | 7,110,300 | 0 |
| 04-Feb-2022 | 2,830.00 | 2,830.00 | 2,750.00 | 2,770.00 | 6,589,400 | 0 |
| 03-Feb-2022 | 2,830.00 | 2,850.00 | 2,760.00 | 2,830.00 | 5,098,200 | 0 |
| 02-Feb-2022 | 2,750.00 | 2,860.00 | 2,750.00 | 2,830.00 | 6,316,600 | 0 |
| 31-Jan-2022 | 2,760.00 | 2,800.00 | 2,740.00 | 2,750.00 | 2,660,100 | 0 |
| 28-Jan-2022 | 2,760.00 | 2,770.00 | 2,690.00 | 2,760.00 | 6,327,200 | 0 |
| 27-Jan-2022 | 2,780.00 | 2,800.00 | 2,730.00 | 2,760.00 | 3,704,700 | 0 |
| 26-Jan-2022 | 2,770.00 | 2,810.00 | 2,740.00 | 2,780.00 | 3,426,600 | 0 |
| 25-Jan-2022 | 2,830.00 | 2,840.00 | 2,760.00 | 2,770.00 | 8,584,200 | 0 |
| 24-Jan-2022 | 2,880.00 | 2,900.00 | 2,800.00 | 2,840.00 | 6,104,600 | 0 |
| 21-Jan-2022 | 2,800.00 | 2,930.00 | 2,780.00 | 2,880.00 | 12,546,600 | 0 |
| 20-Jan-2022 | 2,740.00 | 2,840.00 | 2,730.00 | 2,800.00 | 14,886,300 | 0 |
| 19-Jan-2022 | 2,690.00 | 2,770.00 | 2,650.00 | 2,740.00 | 10,238,900 | 0 |
| 18-Jan-2022 | 2,750.00 | 2,810.00 | 2,680.00 | 2,690.00 | 11,516,000 | 0 |
| 17-Jan-2022 | 2,840.00 | 2,840.00 | 2,750.00 | 2,760.00 | 6,354,500 | 0 |
| 14-Jan-2022 | 2,890.00 | 2,890.00 | 2,810.00 | 2,820.00 | 6,879,200 | 0 |
| 13-Jan-2022 | 2,860.00 | 2,890.00 | 2,850.00 | 2,860.00 | 4,342,000 | 0 |
| 12-Jan-2022 | 2,890.00 | 2,920.00 | 2,850.00 | 2,860.00 | 6,208,200 | 0 |
| 11-Jan-2022 | 2,930.00 | 3,020.00 | 2,860.00 | 2,860.00 | 32,715,200 | 0 |
| 10-Jan-2022 | 2,930.00 | 2,950.00 | 2,850.00 | 2,930.00 | 15,424,200 | 0 |
| 07-Jan-2022 | 2,810.00 | 2,930.00 | 2,800.00 | 2,900.00 | 14,782,400 | 0 |
| 06-Jan-2022 | 2,850.00 | 2,850.00 | 2,700.00 | 2,800.00 | 22,579,000 | 0 |
| 05-Jan-2022 | 2,980.00 | 3,000.00 | 2,830.00 | 2,850.00 | 17,763,100 | 0 |
| 04-Jan-2022 | 3,050.00 | 3,110.00 | 2,970.00 | 2,970.00 | 17,434,500 | 0 |
| 03-Jan-2022 | 2,790.00 | 3,120.00 | 2,780.00 | 3,050.00 | 30,446,100 | 0 |
| 30-Dec-2021 | 2,810.00 | 2,850.00 | 2,780.00 | 2,800.00 | 2,650,100 | 0 |
| 29-Dec-2021 | 2,830.00 | 2,870.00 | 2,770.00 | 2,810.00 | 7,537,600 | 0 |
| 28-Dec-2021 | 2,880.00 | 2,930.00 | 2,810.00 | 2,830.00 | 11,881,200 | 0 |
| 27-Dec-2021 | 2,730.00 | 2,920.00 | 2,710.00 | 2,870.00 | 18,982,500 | 0 |
| 24-Dec-2021 | 2,680.00 | 2,760.00 | 2,680.00 | 2,720.00 | 6,733,500 | 0 |
| 23-Dec-2021 | 2,680.00 | 2,720.00 | 2,640.00 | 2,700.00 | 5,952,500 | 0 |
| 22-Dec-2021 | 2,830.00 | 2,890.00 | 2,610.00 | 2,670.00 | 24,433,400 | 0 |
| 21-Dec-2021 | 2,820.00 | 2,920.00 | 2,780.00 | 2,790.00 | 16,180,600 | 0 |
| 20-Dec-2021 | 2,810.00 | 2,880.00 | 2,760.00 | 2,820.00 | 8,350,600 | 0 |
| 17-Dec-2021 | 2,760.00 | 2,900.00 | 2,750.00 | 2,800.00 | 15,887,300 | 0 |
| 16-Dec-2021 | 2,860.00 | 2,890.00 | 2,760.00 | 2,760.00 | 11,305,300 | 0 |
| 15-Dec-2021 | 2,880.00 | 2,990.00 | 2,820.00 | 2,870.00 | 22,679,700 | 0 |
| 14-Dec-2021 | 2,850.00 | 2,930.00 | 2,820.00 | 2,890.00 | 15,551,100 | 0 |
| 13-Dec-2021 | 2,720.00 | 2,960.00 | 2,720.00 | 2,850.00 | 31,066,800 | 0 |
| 10-Dec-2021 | 2,610.00 | 2,770.00 | 2,570.00 | 2,720.00 | 25,551,500 | 0 |
| 09-Dec-2021 | 2,500.00 | 2,620.00 | 2,450.00 | 2,600.00 | 32,472,400 | 0 |
| 08-Dec-2021 | 2,300.00 | 2,470.00 | 2,260.00 | 2,450.00 | 30,069,500 | 0 |
| 07-Dec-2021 | 2,160.00 | 2,290.00 | 2,150.00 | 2,280.00 | 14,438,700 | 0 |
| 06-Dec-2021 | 2,170.00 | 2,180.00 | 2,130.00 | 2,160.00 | 2,595,200 | 0 |
| 03-Dec-2021 | 2,180.00 | 2,180.00 | 2,140.00 | 2,150.00 | 16,362,000 | 0 |
| 02-Dec-2021 | 2,130.00 | 2,200.00 | 2,110.00 | 2,180.00 | 6,515,000 | 0 |
| 01-Dec-2021 | 2,130.00 | 2,170.00 | 2,100.00 | 2,130.00 | 4,661,500 | 0 |
| 30-Nov-2021 | 2,160.00 | 2,200.00 | 2,130.00 | 2,140.00 | 8,146,600 | 0 |
| 29-Nov-2021 | 2,100.00 | 2,170.00 | 2,030.00 | 2,160.00 | 11,098,400 | 0 |
| 26-Nov-2021 | 2,240.00 | 2,240.00 | 2,090.00 | 2,100.00 | 19,300,000 | 0 |
| 25-Nov-2021 | 2,230.00 | 2,270.00 | 2,220.00 | 2,240.00 | 7,039,000 | 0 |
| 24-Nov-2021 | 2,240.00 | 2,260.00 | 2,200.00 | 2,210.00 | 6,149,700 | 0 |
| 23-Nov-2021 | 2,190.00 | 2,270.00 | 2,180.00 | 2,240.00 | 10,240,800 | 0 |
| 22-Nov-2021 | 2,250.00 | 2,250.00 | 2,170.00 | 2,180.00 | 9,373,000 | 0 |
| 19-Nov-2021 | 2,250.00 | 2,270.00 | 2,180.00 | 2,230.00 | 10,674,600 | 0 |
| 18-Nov-2021 | 2,290.00 | 2,300.00 | 2,230.00 | 2,240.00 | 8,698,600 | 0 |
| 17-Nov-2021 | 2,250.00 | 2,320.00 | 2,250.00 | 2,290.00 | 21,398,900 | 0 |
| 16-Nov-2021 | 2,200.00 | 2,280.00 | 2,190.00 | 2,250.00 | 23,684,300 | 0 |
| 15-Nov-2021 | 2,150.00 | 2,220.00 | 2,150.00 | 2,190.00 | 16,873,300 | 0 |
| 12-Nov-2021 | 2,140.00 | 2,220.00 | 2,130.00 | 2,150.00 | 21,337,900 | 0 |
| 11-Nov-2021 | 2,170.00 | 2,190.00 | 2,140.00 | 2,140.00 | 7,315,800 | 0 |
| 10-Nov-2021 | 2,160.00 | 2,190.00 | 2,120.00 | 2,170.00 | 13,833,700 | 0 |
| 09-Nov-2021 | 2,140.00 | 2,220.00 | 2,120.00 | 2,160.00 | 19,804,700 | 0 |
| 08-Nov-2021 | 2,070.00 | 2,170.00 | 2,050.00 | 2,130.00 | 15,407,900 | 0 |
| 05-Nov-2021 | 2,120.00 | 2,130.00 | 2,010.00 | 2,060.00 | 14,875,600 | 0 |
| 04-Nov-2021 | 2,110.00 | 2,150.00 | 2,080.00 | 2,120.00 | 14,488,500 | 0 |
| 03-Nov-2021 | 2,050.00 | 2,100.00 | 2,010.00 | 2,080.00 | 17,696,900 | 0 |
| 02-Nov-2021 | 2,020.00 | 2,120.00 | 2,000.00 | 2,020.00 | 25,212,200 | 0 |
| 01-Nov-2021 | 2,100.00 | 2,220.00 | 2,020.00 | 2,020.00 | 24,456,200 | 0 |
| 29-Oct-2021 | 2,140.00 | 2,230.00 | 2,080.00 | 2,090.00 | 17,429,100 | 0 |
| 28-Oct-2021 | 2,280.00 | 2,280.00 | 2,130.00 | 2,130.00 | 21,186,300 | 0 |
| 27-Oct-2021 | 2,380.00 | 2,380.00 | 2,280.00 | 2,280.00 | 8,902,200 | 0 |
| 26-Oct-2021 | 2,360.00 | 2,430.00 | 2,350.00 | 2,360.00 | 11,075,000 | 0 |
| 25-Oct-2021 | 2,410.00 | 2,490.00 | 2,350.00 | 2,360.00 | 19,010,700 | 0 |
| 22-Oct-2021 | 2,390.00 | 2,460.00 | 2,380.00 | 2,410.00 | 15,357,800 | 0 |
| 21-Oct-2021 | 2,390.00 | 2,480.00 | 2,350.00 | 2,390.00 | 20,569,100 | 0 |
| 19-Oct-2021 | 2,290.00 | 2,390.00 | 2,250.00 | 2,380.00 | 13,540,500 | 0 |
| 18-Oct-2021 | 2,280.00 | 2,340.00 | 2,230.00 | 2,280.00 | 20,613,700 | 0 |
| 15-Oct-2021 | 2,060.00 | 2,310.00 | 2,050.00 | 2,270.00 | 39,148,500 | 0 |
| 14-Oct-2021 | 2,060.00 | 2,080.00 | 2,000.00 | 2,060.00 | 8,174,600 | 0 |