| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 4,100.00 | 4,130.00 | 4,080.00 | 4,080.00 | 25,596,100 | 0 |
| 28-Dec-2021 | 4,080.00 | 4,130.00 | 4,050.00 | 4,090.00 | 39,443,300 | 0 |
| 27-Dec-2021 | 4,150.00 | 4,150.00 | 4,070.00 | 4,080.00 | 30,748,000 | 0 |
| 24-Dec-2021 | 4,160.00 | 4,170.00 | 4,100.00 | 4,110.00 | 29,075,600 | 0 |
| 23-Dec-2021 | 4,110.00 | 4,160.00 | 4,100.00 | 4,160.00 | 54,508,200 | 0 |
| 22-Dec-2021 | 4,160.00 | 4,170.00 | 4,110.00 | 4,110.00 | 50,574,500 | 0 |
| 21-Dec-2021 | 4,110.00 | 4,190.00 | 4,100.00 | 4,160.00 | 98,039,300 | 0 |
| 20-Dec-2021 | 4,070.00 | 4,110.00 | 4,040.00 | 4,080.00 | 72,794,200 | 0 |
| 17-Dec-2021 | 4,010.00 | 4,100.00 | 4,010.00 | 4,100.00 | 149,615,800 | 0 |
| 16-Dec-2021 | 4,110.00 | 4,150.00 | 4,060.00 | 4,100.00 | 98,164,300 | 0 |
| 15-Dec-2021 | 4,060.00 | 4,140.00 | 4,060.00 | 4,080.00 | 84,424,500 | 0 |
| 14-Dec-2021 | 4,120.00 | 4,120.00 | 4,070.00 | 4,100.00 | 75,736,900 | 0 |
| 13-Dec-2021 | 4,150.00 | 4,150.00 | 4,080.00 | 4,080.00 | 65,533,000 | 0 |
| 10-Dec-2021 | 4,070.00 | 4,150.00 | 4,070.00 | 4,150.00 | 90,725,000 | 0 |
| 09-Dec-2021 | 4,090.00 | 4,150.00 | 4,080.00 | 4,150.00 | 86,985,800 | 0 |
| 08-Dec-2021 | 4,100.00 | 4,120.00 | 4,010.00 | 4,090.00 | 113,845,600 | 0 |
| 07-Dec-2021 | 4,180.00 | 4,200.00 | 4,120.00 | 4,150.00 | 121,543,400 | 0 |
| 06-Dec-2021 | 4,060.00 | 4,250.00 | 4,050.00 | 4,170.00 | 106,756,900 | 0 |
| 03-Dec-2021 | 4,130.00 | 4,180.00 | 4,050.00 | 4,070.00 | 96,760,700 | 0 |
| 02-Dec-2021 | 4,140.00 | 4,190.00 | 4,100.00 | 4,160.00 | 116,093,100 | 0 |
| 01-Dec-2021 | 4,040.00 | 4,150.00 | 4,020.00 | 4,080.00 | 200,699,200 | 0 |
| 30-Nov-2021 | 4,150.00 | 4,170.00 | 3,990.00 | 3,990.00 | 435,800,600 | 0 |
| 29-Nov-2021 | 4,010.00 | 4,170.00 | 3,980.00 | 4,140.00 | 228,774,600 | 0 |
| 26-Nov-2021 | 4,040.00 | 4,050.00 | 3,970.00 | 4,010.00 | 231,870,300 | 0 |
| 25-Nov-2021 | 3,880.00 | 4,090.00 | 3,850.00 | 4,000.00 | 264,897,100 | 0 |
| 24-Nov-2021 | 3,840.00 | 3,840.00 | 3,790.00 | 3,800.00 | 67,303,800 | 0 |
| 23-Nov-2021 | 3,800.00 | 3,850.00 | 3,780.00 | 3,800.00 | 67,778,800 | 0 |
| 22-Nov-2021 | 3,920.00 | 3,930.00 | 3,780.00 | 3,800.00 | 206,683,100 | 0 |
| 19-Nov-2021 | 3,660.00 | 3,920.00 | 3,660.00 | 3,900.00 | 310,615,000 | 0 |
| 18-Nov-2021 | 3,630.00 | 3,640.00 | 3,600.00 | 3,630.00 | 53,290,400 | 0 |
| 17-Nov-2021 | 3,690.00 | 3,690.00 | 3,600.00 | 3,630.00 | 82,023,300 | 0 |
| 16-Nov-2021 | 3,590.00 | 3,680.00 | 3,590.00 | 3,670.00 | 99,590,700 | 0 |
| 15-Nov-2021 | 3,600.00 | 3,650.00 | 3,600.00 | 3,600.00 | 91,001,800 | 0 |
| 12-Nov-2021 | 3,660.00 | 3,660.00 | 3,600.00 | 3,600.00 | 115,142,400 | 0 |
| 11-Nov-2021 | 3,700.00 | 3,730.00 | 3,640.00 | 3,650.00 | 95,789,600 | 0 |
| 10-Nov-2021 | 3,670.00 | 3,720.00 | 3,670.00 | 3,700.00 | 53,511,200 | 0 |
| 09-Nov-2021 | 3,730.00 | 3,740.00 | 3,680.00 | 3,710.00 | 92,427,800 | 0 |
| 08-Nov-2021 | 3,780.00 | 3,780.00 | 3,710.00 | 3,750.00 | 58,758,600 | 0 |
| 05-Nov-2021 | 3,760.00 | 3,770.00 | 3,710.00 | 3,770.00 | 43,133,000 | 0 |
| 04-Nov-2021 | 3,750.00 | 3,780.00 | 3,720.00 | 3,770.00 | 53,494,200 | 0 |
| 03-Nov-2021 | 3,620.00 | 3,740.00 | 3,620.00 | 3,720.00 | 48,810,500 | 0 |
| 02-Nov-2021 | 3,700.00 | 3,710.00 | 3,640.00 | 3,660.00 | 170,260,000 | 0 |
| 01-Nov-2021 | 3,810.00 | 3,820.00 | 3,700.00 | 3,700.00 | 65,447,100 | 0 |
| 29-Oct-2021 | 3,750.00 | 3,810.00 | 3,730.00 | 3,800.00 | 70,430,900 | 0 |
| 28-Oct-2021 | 3,820.00 | 3,820.00 | 3,710.00 | 3,750.00 | 61,151,100 | 0 |
| 27-Oct-2021 | 3,820.00 | 3,830.00 | 3,770.00 | 3,790.00 | 52,210,100 | 0 |
| 26-Oct-2021 | 3,800.00 | 3,830.00 | 3,780.00 | 3,800.00 | 58,615,100 | 0 |
| 25-Oct-2021 | 3,800.00 | 3,840.00 | 3,780.00 | 3,780.00 | 58,246,300 | 0 |
| 22-Oct-2021 | 3,860.00 | 3,880.00 | 3,820.00 | 3,870.00 | 59,640,700 | 0 |
| 21-Oct-2021 | 3,780.00 | 3,880.00 | 3,760.00 | 3,850.00 | 169,659,500 | 0 |
| 19-Oct-2021 | 3,750.00 | 3,800.00 | 3,720.00 | 3,740.00 | 61,095,700 | 0 |
| 18-Oct-2021 | 3,840.00 | 3,840.00 | 3,790.00 | 3,790.00 | 78,580,700 | 0 |
| 15-Oct-2021 | 3,840.00 | 3,840.00 | 3,750.00 | 3,810.00 | 69,707,700 | 0 |