| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 7,500.00 | 7,525.00 | 7,375.00 | 7,400.00 | 2,303,400 | 0 |
| 09-Mar-2022 | 7,300.00 | 7,550.00 | 7,300.00 | 7,375.00 | 3,434,600 | 0 |
| 08-Mar-2022 | 7,800.00 | 7,925.00 | 7,250.00 | 7,275.00 | 10,769,500 | 0 |
| 07-Mar-2022 | 7,100.00 | 7,700.00 | 7,100.00 | 7,675.00 | 15,229,700 | 0 |
| 04-Mar-2022 | 7,075.00 | 7,125.00 | 6,900.00 | 6,975.00 | 5,481,700 | 0 |
| 02-Mar-2022 | 7,275.00 | 7,325.00 | 7,025.00 | 7,050.00 | 3,698,100 | 0 |
| 01-Mar-2022 | 7,475.00 | 7,550.00 | 7,250.00 | 7,275.00 | 3,545,700 | 0 |
| 25-Feb-2022 | 7,250.00 | 7,500.00 | 7,200.00 | 7,475.00 | 5,868,100 | 0 |
| 24-Feb-2022 | 7,350.00 | 7,625.00 | 7,100.00 | 7,225.00 | 14,719,400 | 0 |
| 23-Feb-2022 | 7,050.00 | 7,400.00 | 7,025.00 | 7,350.00 | 9,544,500 | 0 |
| 22-Feb-2022 | 7,125.00 | 7,150.00 | 7,000.00 | 7,050.00 | 2,146,200 | 0 |
| 21-Feb-2022 | 7,250.00 | 7,300.00 | 7,100.00 | 7,150.00 | 1,902,600 | 0 |
| 18-Feb-2022 | 6,975.00 | 7,425.00 | 6,975.00 | 7,225.00 | 5,419,900 | 0 |
| 17-Feb-2022 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 1,706,000 | 0 |
| 16-Feb-2022 | 7,000.00 | 7,125.00 | 7,000.00 | 7,100.00 | 2,244,500 | 0 |
| 15-Feb-2022 | 6,925.00 | 7,000.00 | 6,925.00 | 6,975.00 | 711,700 | 0 |
| 14-Feb-2022 | 7,050.00 | 7,050.00 | 6,900.00 | 6,925.00 | 2,159,500 | 0 |
| 11-Feb-2022 | 7,050.00 | 7,075.00 | 7,000.00 | 7,050.00 | 1,870,600 | 0 |
| 10-Feb-2022 | 7,050.00 | 7,125.00 | 7,000.00 | 7,050.00 | 1,699,600 | 0 |
| 09-Feb-2022 | 7,100.00 | 7,125.00 | 7,025.00 | 7,050.00 | 924,200 | 0 |
| 08-Feb-2022 | 7,150.00 | 7,200.00 | 7,025.00 | 7,050.00 | 1,693,700 | 0 |
| 07-Feb-2022 | 7,000.00 | 7,125.00 | 6,975.00 | 7,125.00 | 2,280,200 | 0 |
| 04-Feb-2022 | 7,050.00 | 7,150.00 | 6,950.00 | 7,000.00 | 1,548,700 | 0 |
| 03-Feb-2022 | 7,150.00 | 7,150.00 | 6,900.00 | 6,950.00 | 1,807,400 | 0 |
| 02-Feb-2022 | 7,025.00 | 7,250.00 | 7,025.00 | 7,075.00 | 2,776,700 | 0 |
| 31-Jan-2022 | 6,850.00 | 7,100.00 | 6,850.00 | 7,025.00 | 2,422,700 | 0 |
| 28-Jan-2022 | 6,775.00 | 6,850.00 | 6,750.00 | 6,825.00 | 1,959,800 | 0 |
| 27-Jan-2022 | 6,950.00 | 6,950.00 | 6,725.00 | 6,750.00 | 4,956,100 | 0 |
| 26-Jan-2022 | 6,900.00 | 7,050.00 | 6,875.00 | 6,950.00 | 1,884,600 | 0 |
| 25-Jan-2022 | 7,075.00 | 7,075.00 | 6,850.00 | 6,900.00 | 3,749,700 | 0 |
| 24-Jan-2022 | 7,150.00 | 7,150.00 | 7,025.00 | 7,100.00 | 1,430,400 | 0 |
| 21-Jan-2022 | 7,050.00 | 7,225.00 | 6,925.00 | 7,175.00 | 3,159,600 | 0 |
| 20-Jan-2022 | 7,025.00 | 7,175.00 | 7,025.00 | 7,050.00 | 2,415,000 | 0 |
| 19-Jan-2022 | 7,325.00 | 7,350.00 | 7,000.00 | 7,000.00 | 6,064,600 | 0 |
| 18-Jan-2022 | 7,675.00 | 7,725.00 | 7,200.00 | 7,325.00 | 5,861,700 | 0 |
| 17-Jan-2022 | 7,900.00 | 7,925.00 | 7,650.00 | 7,675.00 | 1,864,200 | 0 |
| 14-Jan-2022 | 7,900.00 | 7,900.00 | 7,825.00 | 7,875.00 | 867,900 | 0 |
| 13-Jan-2022 | 7,900.00 | 7,975.00 | 7,775.00 | 7,900.00 | 1,936,600 | 0 |
| 12-Jan-2022 | 7,900.00 | 8,075.00 | 7,825.00 | 7,900.00 | 2,887,800 | 0 |
| 11-Jan-2022 | 8,025.00 | 8,075.00 | 7,825.00 | 7,825.00 | 3,489,200 | 0 |
| 10-Jan-2022 | 7,850.00 | 8,100.00 | 7,825.00 | 8,000.00 | 7,644,400 | 0 |
| 07-Jan-2022 | 7,700.00 | 7,825.00 | 7,650.00 | 7,800.00 | 3,757,300 | 0 |
| 06-Jan-2022 | 7,625.00 | 7,725.00 | 7,400.00 | 7,675.00 | 3,619,800 | 0 |
| 05-Jan-2022 | 7,575.00 | 7,875.00 | 7,550.00 | 7,625.00 | 4,041,900 | 0 |
| 04-Jan-2022 | 7,700.00 | 7,800.00 | 7,575.00 | 7,575.00 | 2,113,000 | 0 |
| 03-Jan-2022 | 7,525.00 | 7,800.00 | 7,400.00 | 7,700.00 | 3,509,800 | 0 |
| 30-Dec-2021 | 7,725.00 | 7,775.00 | 7,525.00 | 7,525.00 | 2,749,800 | 0 |
| 29-Dec-2021 | 7,700.00 | 7,850.00 | 7,650.00 | 7,725.00 | 2,511,900 | 0 |
| 28-Dec-2021 | 7,850.00 | 7,975.00 | 7,625.00 | 7,700.00 | 4,133,800 | 0 |
| 27-Dec-2021 | 7,250.00 | 7,875.00 | 7,225.00 | 7,825.00 | 7,950,700 | 0 |
| 24-Dec-2021 | 7,075.00 | 7,250.00 | 7,025.00 | 7,200.00 | 975,300 | 0 |
| 23-Dec-2021 | 7,125.00 | 7,200.00 | 7,025.00 | 7,075.00 | 1,283,900 | 0 |
| 22-Dec-2021 | 7,250.00 | 7,250.00 | 7,100.00 | 7,125.00 | 949,700 | 0 |
| 21-Dec-2021 | 7,250.00 | 7,300.00 | 7,150.00 | 7,175.00 | 1,349,700 | 0 |
| 20-Dec-2021 | 7,275.00 | 7,350.00 | 7,200.00 | 7,250.00 | 963,800 | 0 |
| 17-Dec-2021 | 7,250.00 | 7,375.00 | 7,200.00 | 7,275.00 | 2,234,600 | 0 |
| 16-Dec-2021 | 7,475.00 | 7,550.00 | 7,250.00 | 7,250.00 | 3,940,300 | 0 |
| 15-Dec-2021 | 7,650.00 | 7,650.00 | 7,425.00 | 7,475.00 | 2,280,100 | 0 |
| 14-Dec-2021 | 7,700.00 | 7,725.00 | 7,575.00 | 7,600.00 | 2,292,500 | 0 |
| 13-Dec-2021 | 7,675.00 | 7,775.00 | 7,675.00 | 7,700.00 | 1,963,800 | 0 |
| 10-Dec-2021 | 7,625.00 | 7,675.00 | 7,600.00 | 7,625.00 | 1,519,600 | 0 |
| 09-Dec-2021 | 7,775.00 | 7,800.00 | 7,550.00 | 7,625.00 | 2,984,000 | 0 |
| 08-Dec-2021 | 7,825.00 | 7,950.00 | 7,700.00 | 7,750.00 | 3,547,900 | 0 |
| 07-Dec-2021 | 7,825.00 | 7,850.00 | 7,675.00 | 7,800.00 | 2,734,900 | 0 |
| 06-Dec-2021 | 7,775.00 | 7,800.00 | 7,675.00 | 7,775.00 | 1,170,000 | 0 |
| 03-Dec-2021 | 7,800.00 | 7,975.00 | 7,725.00 | 7,775.00 | 1,998,700 | 0 |
| 02-Dec-2021 | 7,775.00 | 7,800.00 | 7,675.00 | 7,725.00 | 2,070,500 | 0 |
| 01-Dec-2021 | 7,750.00 | 7,900.00 | 7,650.00 | 7,675.00 | 2,888,200 | 0 |
| 30-Nov-2021 | 7,900.00 | 8,000.00 | 7,650.00 | 7,675.00 | 3,680,700 | 0 |
| 29-Nov-2021 | 7,825.00 | 8,000.00 | 7,600.00 | 7,850.00 | 3,557,500 | 0 |
| 26-Nov-2021 | 8,175.00 | 8,200.00 | 7,850.00 | 7,875.00 | 6,189,000 | 0 |
| 25-Nov-2021 | 8,175.00 | 8,250.00 | 8,125.00 | 8,150.00 | 2,492,200 | 0 |
| 24-Nov-2021 | 8,300.00 | 8,350.00 | 8,150.00 | 8,175.00 | 3,102,500 | 0 |
| 23-Nov-2021 | 8,300.00 | 8,475.00 | 8,250.00 | 8,275.00 | 3,665,500 | 0 |
| 22-Nov-2021 | 8,325.00 | 8,375.00 | 8,250.00 | 8,300.00 | 1,717,900 | 0 |
| 19-Nov-2021 | 8,250.00 | 8,325.00 | 8,200.00 | 8,325.00 | 1,958,400 | 0 |
| 18-Nov-2021 | 8,325.00 | 8,350.00 | 8,200.00 | 8,250.00 | 1,757,300 | 0 |
| 17-Nov-2021 | 8,350.00 | 8,400.00 | 8,275.00 | 8,325.00 | 2,436,700 | 0 |
| 16-Nov-2021 | 8,375.00 | 8,400.00 | 8,275.00 | 8,325.00 | 1,953,600 | 0 |
| 15-Nov-2021 | 8,325.00 | 8,550.00 | 8,225.00 | 8,375.00 | 3,914,600 | 0 |
| 12-Nov-2021 | 8,450.00 | 8,450.00 | 8,250.00 | 8,275.00 | 2,184,200 | 0 |
| 11-Nov-2021 | 8,400.00 | 8,450.00 | 8,300.00 | 8,375.00 | 1,843,800 | 0 |
| 10-Nov-2021 | 8,550.00 | 8,550.00 | 8,375.00 | 8,400.00 | 1,808,200 | 0 |
| 09-Nov-2021 | 8,300.00 | 8,650.00 | 8,300.00 | 8,475.00 | 6,103,200 | 0 |
| 08-Nov-2021 | 8,175.00 | 8,350.00 | 8,175.00 | 8,275.00 | 2,399,000 | 0 |
| 05-Nov-2021 | 8,150.00 | 8,300.00 | 8,075.00 | 8,175.00 | 2,796,300 | 0 |
| 04-Nov-2021 | 8,125.00 | 8,350.00 | 8,125.00 | 8,150.00 | 3,738,100 | 0 |
| 03-Nov-2021 | 8,050.00 | 8,200.00 | 8,050.00 | 8,100.00 | 3,448,800 | 0 |
| 02-Nov-2021 | 8,100.00 | 8,200.00 | 8,025.00 | 8,050.00 | 2,184,800 | 0 |
| 01-Nov-2021 | 8,325.00 | 8,450.00 | 8,050.00 | 8,100.00 | 4,560,700 | 0 |
| 29-Oct-2021 | 8,125.00 | 8,350.00 | 8,125.00 | 8,350.00 | 3,391,500 | 0 |
| 28-Oct-2021 | 8,450.00 | 8,450.00 | 8,075.00 | 8,125.00 | 6,992,100 | 0 |
| 27-Oct-2021 | 8,600.00 | 8,700.00 | 8,475.00 | 8,475.00 | 2,848,700 | 0 |
| 26-Oct-2021 | 8,750.00 | 8,800.00 | 8,600.00 | 8,600.00 | 2,762,100 | 0 |
| 25-Oct-2021 | 8,650.00 | 8,800.00 | 8,625.00 | 8,700.00 | 4,448,400 | 0 |
| 22-Oct-2021 | 8,525.00 | 8,700.00 | 8,325.00 | 8,625.00 | 5,429,400 | 0 |
| 21-Oct-2021 | 8,825.00 | 8,850.00 | 8,400.00 | 8,525.00 | 9,597,200 | 0 |
| 19-Oct-2021 | 8,900.00 | 9,000.00 | 8,650.00 | 8,750.00 | 5,785,800 | 0 |
| 18-Oct-2021 | 8,550.00 | 9,000.00 | 8,450.00 | 8,900.00 | 9,044,200 | 0 |
| 15-Oct-2021 | 8,650.00 | 8,700.00 | 8,400.00 | 8,500.00 | 5,822,700 | 0 |