| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 4,340.00 | 4,340.00 | 4,250.00 | 4,250.00 | 142,504,000 | 0 |
| 06-Jun-2022 | 4,310.00 | 4,340.00 | 4,270.00 | 4,340.00 | 79,319,400 | 0 |
| 03-Jun-2022 | 4,310.00 | 4,390.00 | 4,300.00 | 4,310.00 | 108,852,800 | 0 |
| 02-Jun-2022 | 4,390.00 | 4,390.00 | 4,270.00 | 4,290.00 | 164,481,100 | 0 |
| 31-May-2022 | 4,270.00 | 4,330.00 | 4,230.00 | 4,310.00 | 469,620,300 | 0 |
| 30-May-2022 | 4,340.00 | 4,340.00 | 4,200.00 | 4,250.00 | 107,614,100 | 0 |
| 27-May-2022 | 4,260.00 | 4,300.00 | 4,210.00 | 4,300.00 | 186,513,500 | 0 |
| 25-May-2022 | 4,200.00 | 4,210.00 | 4,150.00 | 4,200.00 | 166,595,400 | 0 |
| 24-May-2022 | 4,120.00 | 4,200.00 | 4,120.00 | 4,150.00 | 151,693,700 | 0 |
| 23-May-2022 | 4,160.00 | 4,180.00 | 4,070.00 | 4,110.00 | 196,569,900 | 0 |
| 20-May-2022 | 4,220.00 | 4,230.00 | 4,170.00 | 4,170.00 | 141,701,800 | 0 |
| 19-May-2022 | 4,180.00 | 4,230.00 | 4,150.00 | 4,210.00 | 112,679,300 | 0 |
| 18-May-2022 | 4,230.00 | 4,290.00 | 4,190.00 | 4,250.00 | 185,359,500 | 0 |
| 17-May-2022 | 4,250.00 | 4,290.00 | 4,180.00 | 4,180.00 | 170,880,700 | 0 |
| 13-May-2022 | 4,250.00 | 4,350.00 | 4,230.00 | 4,260.00 | 190,889,200 | 0 |
| 12-May-2022 | 4,340.00 | 4,390.00 | 4,250.00 | 4,300.00 | 233,518,500 | 0 |
| 11-May-2022 | 4,400.00 | 4,480.00 | 4,330.00 | 4,330.00 | 154,455,400 | 0 |
| 10-May-2022 | 4,120.00 | 4,380.00 | 4,120.00 | 4,340.00 | 281,386,300 | 0 |
| 09-May-2022 | 4,560.00 | 4,560.00 | 4,300.00 | 4,310.00 | 343,682,000 | 0 |
| 28-Apr-2022 | 4,850.00 | 4,850.00 | 4,620.00 | 4,620.00 | 198,484,800 | 0 |
| 27-Apr-2022 | 4,720.00 | 4,790.00 | 4,720.00 | 4,770.00 | 136,485,600 | 0 |
| 26-Apr-2022 | 4,680.00 | 4,760.00 | 4,670.00 | 4,760.00 | 85,945,800 | 0 |
| 25-Apr-2022 | 4,610.00 | 4,720.00 | 4,580.00 | 4,710.00 | 92,045,500 | 0 |
| 22-Apr-2022 | 4,620.00 | 4,680.00 | 4,580.00 | 4,620.00 | 101,299,100 | 0 |
| 21-Apr-2022 | 4,620.00 | 4,670.00 | 4,600.00 | 4,620.00 | 97,575,800 | 0 |
| 20-Apr-2022 | 4,680.00 | 4,690.00 | 4,620.00 | 4,630.00 | 88,360,900 | 0 |
| 19-Apr-2022 | 4,740.00 | 4,750.00 | 4,680.00 | 4,680.00 | 92,268,300 | 0 |
| 18-Apr-2022 | 4,720.00 | 4,730.00 | 4,690.00 | 4,710.00 | 120,778,200 | 0 |
| 14-Apr-2022 | 4,700.00 | 4,730.00 | 4,660.00 | 4,680.00 | 112,735,200 | 0 |
| 13-Apr-2022 | 4,700.00 | 4,720.00 | 4,650.00 | 4,690.00 | 196,864,200 | 0 |
| 12-Apr-2022 | 4,620.00 | 4,630.00 | 4,580.00 | 4,630.00 | 187,948,000 | 0 |
| 11-Apr-2022 | 4,610.00 | 4,610.00 | 4,550.00 | 4,590.00 | 90,521,500 | 0 |
| 08-Apr-2022 | 4,580.00 | 4,610.00 | 4,560.00 | 4,580.00 | 161,974,500 | 0 |
| 07-Apr-2022 | 4,450.00 | 4,540.00 | 4,440.00 | 4,540.00 | 143,921,800 | 0 |
| 06-Apr-2022 | 4,490.00 | 4,500.00 | 4,420.00 | 4,430.00 | 108,368,800 | 0 |
| 05-Apr-2022 | 4,550.00 | 4,550.00 | 4,500.00 | 4,520.00 | 52,172,300 | 0 |
| 04-Apr-2022 | 4,560.00 | 4,570.00 | 4,490.00 | 4,540.00 | 103,480,300 | 0 |
| 01-Apr-2022 | 4,550.00 | 4,580.00 | 4,530.00 | 4,580.00 | 86,590,300 | 0 |
| 31-Mar-2022 | 4,620.00 | 4,640.00 | 4,560.00 | 4,580.00 | 108,109,700 | 0 |
| 30-Mar-2022 | 4,620.00 | 4,620.00 | 4,560.00 | 4,580.00 | 118,749,100 | 0 |
| 29-Mar-2022 | 4,600.00 | 4,620.00 | 4,560.00 | 4,560.00 | 77,920,800 | 0 |
| 28-Mar-2022 | 4,510.00 | 4,600.00 | 4,500.00 | 4,600.00 | 184,131,000 | 0 |
| 25-Mar-2022 | 4,510.00 | 4,540.00 | 4,480.00 | 4,520.00 | 90,053,700 | 0 |
| 24-Mar-2022 | 4,500.00 | 4,570.00 | 4,500.00 | 4,560.00 | 89,578,400 | 0 |
| 23-Mar-2022 | 4,550.00 | 4,570.00 | 4,500.00 | 4,550.00 | 78,299,500 | 0 |
| 22-Mar-2022 | 4,550.00 | 4,580.00 | 4,540.00 | 4,550.00 | 98,699,900 | 0 |
| 21-Mar-2022 | 4,550.00 | 4,570.00 | 4,520.00 | 4,550.00 | 79,691,600 | 0 |
| 18-Mar-2022 | 4,490.00 | 4,540.00 | 4,470.00 | 4,540.00 | 210,266,100 | 0 |
| 17-Mar-2022 | 4,550.00 | 4,580.00 | 4,450.00 | 4,480.00 | 246,300,800 | 0 |
| 16-Mar-2022 | 4,660.00 | 4,660.00 | 4,550.00 | 4,630.00 | 109,961,900 | 0 |
| 15-Mar-2022 | 4,630.00 | 4,630.00 | 4,570.00 | 4,620.00 | 231,077,800 | 0 |
| 14-Mar-2022 | 4,650.00 | 4,670.00 | 4,540.00 | 4,580.00 | 166,572,700 | 0 |
| 11-Mar-2022 | 4,410.00 | 4,590.00 | 4,400.00 | 4,590.00 | 143,446,200 | 0 |
| 10-Mar-2022 | 4,500.00 | 4,500.00 | 4,380.00 | 4,410.00 | 130,830,800 | 0 |
| 09-Mar-2022 | 4,550.00 | 4,620.00 | 4,420.00 | 4,440.00 | 145,145,900 | 0 |
| 08-Mar-2022 | 4,600.00 | 4,700.00 | 4,540.00 | 4,620.00 | 234,086,000 | 0 |
| 07-Mar-2022 | 4,400.00 | 4,530.00 | 4,370.00 | 4,510.00 | 177,360,400 | 0 |
| 04-Mar-2022 | 4,440.00 | 4,440.00 | 4,300.00 | 4,400.00 | 155,369,100 | 0 |
| 02-Mar-2022 | 4,400.00 | 4,400.00 | 4,270.00 | 4,290.00 | 152,165,300 | 0 |
| 01-Mar-2022 | 4,640.00 | 4,650.00 | 4,350.00 | 4,350.00 | 206,416,900 | 0 |
| 25-Feb-2022 | 4,240.00 | 4,350.00 | 4,240.00 | 4,340.00 | 208,757,000 | 0 |
| 24-Feb-2022 | 4,280.00 | 4,320.00 | 4,200.00 | 4,240.00 | 126,158,600 | 0 |
| 23-Feb-2022 | 4,280.00 | 4,370.00 | 4,270.00 | 4,350.00 | 110,562,400 | 0 |
| 22-Feb-2022 | 4,320.00 | 4,360.00 | 4,250.00 | 4,300.00 | 106,985,800 | 0 |
| 21-Feb-2022 | 4,370.00 | 4,420.00 | 4,340.00 | 4,370.00 | 58,883,000 | 0 |
| 18-Feb-2022 | 4,420.00 | 4,440.00 | 4,370.00 | 4,400.00 | 71,111,300 | 0 |
| 17-Feb-2022 | 4,400.00 | 4,440.00 | 4,360.00 | 4,410.00 | 72,970,200 | 0 |
| 16-Feb-2022 | 4,420.00 | 4,460.00 | 4,380.00 | 4,400.00 | 90,121,200 | 0 |
| 15-Feb-2022 | 4,400.00 | 4,440.00 | 4,360.00 | 4,410.00 | 75,305,900 | 0 |
| 14-Feb-2022 | 4,380.00 | 4,400.00 | 4,310.00 | 4,400.00 | 104,903,700 | 0 |
| 11-Feb-2022 | 4,500.00 | 4,550.00 | 4,410.00 | 4,450.00 | 130,081,900 | 0 |
| 10-Feb-2022 | 4,400.00 | 4,470.00 | 4,340.00 | 4,460.00 | 233,984,700 | 0 |
| 09-Feb-2022 | 4,280.00 | 4,280.00 | 4,210.00 | 4,280.00 | 95,375,000 | 0 |
| 08-Feb-2022 | 4,280.00 | 4,280.00 | 4,230.00 | 4,230.00 | 71,210,400 | 0 |
| 07-Feb-2022 | 4,230.00 | 4,290.00 | 4,210.00 | 4,290.00 | 90,285,800 | 0 |
| 04-Feb-2022 | 4,260.00 | 4,260.00 | 4,180.00 | 4,230.00 | 98,728,700 | 0 |
| 03-Feb-2022 | 4,200.00 | 4,210.00 | 4,160.00 | 4,200.00 | 58,212,400 | 0 |
| 02-Feb-2022 | 4,170.00 | 4,200.00 | 4,150.00 | 4,170.00 | 144,006,000 | 0 |
| 31-Jan-2022 | 4,210.00 | 4,250.00 | 4,190.00 | 4,190.00 | 88,735,900 | 0 |
| 28-Jan-2022 | 4,260.00 | 4,300.00 | 4,230.00 | 4,260.00 | 61,686,700 | 0 |
| 27-Jan-2022 | 4,400.00 | 4,400.00 | 4,260.00 | 4,270.00 | 98,613,900 | 0 |
| 26-Jan-2022 | 4,380.00 | 4,390.00 | 4,290.00 | 4,390.00 | 127,641,400 | 0 |
| 25-Jan-2022 | 4,310.00 | 4,320.00 | 4,250.00 | 4,290.00 | 116,353,600 | 0 |
| 24-Jan-2022 | 4,260.00 | 4,310.00 | 4,250.00 | 4,300.00 | 70,404,500 | 0 |
| 21-Jan-2022 | 4,240.00 | 4,330.00 | 4,190.00 | 4,330.00 | 75,534,800 | 0 |
| 20-Jan-2022 | 4,300.00 | 4,300.00 | 4,190.00 | 4,220.00 | 100,014,500 | 0 |
| 19-Jan-2022 | 4,260.00 | 4,260.00 | 4,230.00 | 4,250.00 | 88,713,900 | 0 |
| 18-Jan-2022 | 4,200.00 | 4,250.00 | 4,160.00 | 4,250.00 | 112,212,200 | 0 |
| 17-Jan-2022 | 4,200.00 | 4,200.00 | 4,140.00 | 4,180.00 | 39,816,300 | 0 |
| 14-Jan-2022 | 4,140.00 | 4,190.00 | 4,130.00 | 4,190.00 | 28,193,100 | 0 |
| 13-Jan-2022 | 4,170.00 | 4,180.00 | 4,110.00 | 4,180.00 | 84,148,400 | 0 |
| 12-Jan-2022 | 4,110.00 | 4,140.00 | 4,070.00 | 4,110.00 | 45,132,700 | 0 |
| 11-Jan-2022 | 4,120.00 | 4,160.00 | 4,090.00 | 4,090.00 | 61,890,200 | 0 |
| 10-Jan-2022 | 4,180.00 | 4,190.00 | 4,100.00 | 4,100.00 | 44,921,200 | 0 |
| 07-Jan-2022 | 4,120.00 | 4,190.00 | 4,090.00 | 4,170.00 | 68,415,100 | 0 |
| 06-Jan-2022 | 4,090.00 | 4,120.00 | 4,030.00 | 4,120.00 | 89,197,500 | 0 |
| 05-Jan-2022 | 4,150.00 | 4,190.00 | 4,030.00 | 4,050.00 | 119,584,700 | 0 |
| 04-Jan-2022 | 4,180.00 | 4,200.00 | 4,150.00 | 4,170.00 | 42,984,700 | 0 |
| 03-Jan-2022 | 4,060.00 | 4,180.00 | 4,050.00 | 4,180.00 | 65,937,900 | 0 |
| 30-Dec-2021 | 4,130.00 | 4,130.00 | 4,040.00 | 4,040.00 | 50,575,100 | 0 |