| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 985.00 | 990.00 | 970.00 | 975.00 | 50,715,400 | 0 |
| 06-Jun-2022 | 975.00 | 985.00 | 970.00 | 985.00 | 21,670,600 | 0 |
| 03-Jun-2022 | 985.00 | 995.00 | 975.00 | 975.00 | 54,970,800 | 0 |
| 02-Jun-2022 | 995.00 | 995.00 | 970.00 | 980.00 | 68,710,500 | 0 |
| 31-May-2022 | 965.00 | 1,000.00 | 955.00 | 1,000.00 | 134,740,900 | 0 |
| 30-May-2022 | 970.00 | 975.00 | 955.00 | 965.00 | 45,910,800 | 0 |
| 27-May-2022 | 935.00 | 965.00 | 935.00 | 965.00 | 55,971,000 | 0 |
| 25-May-2022 | 945.00 | 955.00 | 930.00 | 935.00 | 41,455,300 | 0 |
| 24-May-2022 | 950.00 | 955.00 | 945.00 | 945.00 | 37,308,400 | 0 |
| 23-May-2022 | 965.00 | 965.00 | 940.00 | 950.00 | 60,595,200 | 0 |
| 20-May-2022 | 960.00 | 970.00 | 955.00 | 960.00 | 38,872,700 | 0 |
| 19-May-2022 | 975.00 | 975.00 | 950.00 | 960.00 | 59,726,300 | 0 |
| 18-May-2022 | 975.00 | 990.00 | 975.00 | 985.00 | 31,050,300 | 0 |
| 17-May-2022 | 1,005.00 | 1,010.00 | 975.00 | 975.00 | 38,801,200 | 0 |
| 13-May-2022 | 985.00 | 1,015.00 | 980.00 | 995.00 | 39,444,900 | 0 |
| 12-May-2022 | 1,015.00 | 1,020.00 | 975.00 | 975.00 | 43,410,000 | 0 |
| 11-May-2022 | 980.00 | 1,030.00 | 965.00 | 1,015.00 | 90,414,200 | 0 |
| 10-May-2022 | 950.00 | 980.00 | 940.00 | 965.00 | 88,554,500 | 0 |
| 09-May-2022 | 1,020.00 | 1,020.00 | 950.00 | 970.00 | 156,679,800 | 0 |
| 28-Apr-2022 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 49,285,500 | 0 |
| 27-Apr-2022 | 1,040.00 | 1,040.00 | 1,015.00 | 1,015.00 | 45,336,700 | 0 |
| 26-Apr-2022 | 1,040.00 | 1,040.00 | 1,020.00 | 1,030.00 | 42,137,500 | 0 |
| 25-Apr-2022 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 25,597,800 | 0 |
| 22-Apr-2022 | 1,050.00 | 1,060.00 | 1,020.00 | 1,030.00 | 53,650,100 | 0 |
| 21-Apr-2022 | 1,050.00 | 1,070.00 | 1,045.00 | 1,050.00 | 83,444,200 | 0 |
| 20-Apr-2022 | 1,025.00 | 1,060.00 | 1,020.00 | 1,045.00 | 120,191,300 | 0 |
| 19-Apr-2022 | 1,010.00 | 1,025.00 | 1,005.00 | 1,015.00 | 36,743,900 | 0 |
| 18-Apr-2022 | 1,010.00 | 1,025.00 | 1,010.00 | 1,010.00 | 40,594,600 | 0 |
| 14-Apr-2022 | 1,035.00 | 1,040.00 | 1,010.00 | 1,010.00 | 42,806,500 | 0 |
| 13-Apr-2022 | 1,015.00 | 1,040.00 | 1,010.00 | 1,035.00 | 46,731,900 | 0 |
| 12-Apr-2022 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 37,420,100 | 0 |
| 11-Apr-2022 | 1,040.00 | 1,045.00 | 1,010.00 | 1,010.00 | 52,253,800 | 0 |
| 08-Apr-2022 | 1,040.00 | 1,050.00 | 1,030.00 | 1,040.00 | 31,365,600 | 0 |
| 07-Apr-2022 | 1,025.00 | 1,040.00 | 1,020.00 | 1,030.00 | 31,724,300 | 0 |
| 06-Apr-2022 | 1,045.00 | 1,045.00 | 1,020.00 | 1,020.00 | 44,616,800 | 0 |
| 05-Apr-2022 | 1,050.00 | 1,055.00 | 1,030.00 | 1,045.00 | 38,935,500 | 0 |
| 04-Apr-2022 | 1,040.00 | 1,050.00 | 1,030.00 | 1,050.00 | 21,744,200 | 0 |
| 01-Apr-2022 | 1,070.00 | 1,070.00 | 1,030.00 | 1,040.00 | 45,878,800 | 0 |
| 31-Mar-2022 | 1,075.00 | 1,075.00 | 1,060.00 | 1,070.00 | 29,239,300 | 0 |
| 30-Mar-2022 | 1,065.00 | 1,070.00 | 1,050.00 | 1,065.00 | 55,758,900 | 0 |
| 29-Mar-2022 | 1,065.00 | 1,070.00 | 1,055.00 | 1,065.00 | 15,300,500 | 0 |
| 28-Mar-2022 | 1,080.00 | 1,085.00 | 1,060.00 | 1,065.00 | 50,660,600 | 0 |
| 25-Mar-2022 | 1,080.00 | 1,080.00 | 1,055.00 | 1,075.00 | 77,353,900 | 0 |
| 24-Mar-2022 | 1,035.00 | 1,075.00 | 1,035.00 | 1,075.00 | 72,246,800 | 0 |
| 23-Mar-2022 | 1,035.00 | 1,040.00 | 1,025.00 | 1,035.00 | 21,906,900 | 0 |
| 22-Mar-2022 | 1,030.00 | 1,040.00 | 1,015.00 | 1,035.00 | 30,030,500 | 0 |
| 21-Mar-2022 | 1,025.00 | 1,030.00 | 1,015.00 | 1,030.00 | 14,636,100 | 0 |
| 18-Mar-2022 | 1,045.00 | 1,045.00 | 1,015.00 | 1,025.00 | 63,134,100 | 0 |
| 17-Mar-2022 | 1,030.00 | 1,050.00 | 1,025.00 | 1,045.00 | 62,912,600 | 0 |
| 16-Mar-2022 | 1,010.00 | 1,025.00 | 1,005.00 | 1,025.00 | 52,362,600 | 0 |
| 15-Mar-2022 | 1,050.00 | 1,050.00 | 1,000.00 | 1,005.00 | 73,879,200 | 0 |
| 14-Mar-2022 | 1,040.00 | 1,045.00 | 1,030.00 | 1,045.00 | 20,199,400 | 0 |
| 11-Mar-2022 | 1,035.00 | 1,045.00 | 1,025.00 | 1,040.00 | 21,627,900 | 0 |
| 10-Mar-2022 | 1,040.00 | 1,050.00 | 1,025.00 | 1,045.00 | 58,074,200 | 0 |
| 09-Mar-2022 | 1,030.00 | 1,055.00 | 1,030.00 | 1,030.00 | 41,636,600 | 0 |
| 08-Mar-2022 | 1,025.00 | 1,035.00 | 1,015.00 | 1,025.00 | 152,223,100 | 0 |
| 07-Mar-2022 | 1,015.00 | 1,040.00 | 1,005.00 | 1,025.00 | 134,952,800 | 0 |
| 04-Mar-2022 | 1,015.00 | 1,025.00 | 1,000.00 | 1,020.00 | 74,830,900 | 0 |
| 02-Mar-2022 | 1,020.00 | 1,030.00 | 1,010.00 | 1,015.00 | 62,663,000 | 0 |
| 01-Mar-2022 | 1,035.00 | 1,050.00 | 1,020.00 | 1,020.00 | 62,712,900 | 0 |
| 25-Feb-2022 | 1,015.00 | 1,045.00 | 1,005.00 | 1,035.00 | 71,546,100 | 0 |
| 24-Feb-2022 | 1,030.00 | 1,045.00 | 1,000.00 | 1,015.00 | 97,966,200 | 0 |
| 23-Feb-2022 | 1,030.00 | 1,035.00 | 1,015.00 | 1,035.00 | 51,474,900 | 0 |
| 22-Feb-2022 | 1,035.00 | 1,040.00 | 1,020.00 | 1,030.00 | 35,105,000 | 0 |
| 21-Feb-2022 | 1,060.00 | 1,060.00 | 1,030.00 | 1,045.00 | 21,817,300 | 0 |
| 18-Feb-2022 | 1,030.00 | 1,055.00 | 1,030.00 | 1,055.00 | 24,380,800 | 0 |
| 17-Feb-2022 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 21,486,800 | 0 |
| 16-Feb-2022 | 1,045.00 | 1,070.00 | 1,040.00 | 1,040.00 | 44,297,700 | 0 |
| 15-Feb-2022 | 1,040.00 | 1,045.00 | 1,020.00 | 1,045.00 | 54,308,200 | 0 |
| 14-Feb-2022 | 1,055.00 | 1,055.00 | 1,010.00 | 1,035.00 | 49,551,000 | 0 |
| 11-Feb-2022 | 1,050.00 | 1,055.00 | 1,035.00 | 1,055.00 | 38,686,600 | 0 |
| 10-Feb-2022 | 1,020.00 | 1,065.00 | 1,020.00 | 1,050.00 | 71,972,400 | 0 |
| 09-Feb-2022 | 1,025.00 | 1,035.00 | 1,010.00 | 1,020.00 | 65,949,600 | 0 |
| 08-Feb-2022 | 1,030.00 | 1,040.00 | 1,020.00 | 1,020.00 | 51,376,500 | 0 |
| 07-Feb-2022 | 1,045.00 | 1,045.00 | 1,020.00 | 1,030.00 | 38,300,700 | 0 |
| 04-Feb-2022 | 1,005.00 | 1,040.00 | 1,005.00 | 1,040.00 | 72,748,100 | 0 |
| 03-Feb-2022 | 1,005.00 | 1,020.00 | 1,000.00 | 1,005.00 | 55,888,700 | 0 |
| 02-Feb-2022 | 1,025.00 | 1,030.00 | 1,005.00 | 1,015.00 | 50,061,900 | 0 |
| 31-Jan-2022 | 1,040.00 | 1,045.00 | 1,025.00 | 1,025.00 | 35,790,100 | 0 |
| 28-Jan-2022 | 1,035.00 | 1,045.00 | 1,025.00 | 1,030.00 | 20,280,500 | 0 |
| 27-Jan-2022 | 1,040.00 | 1,050.00 | 1,025.00 | 1,025.00 | 32,327,500 | 0 |
| 26-Jan-2022 | 1,045.00 | 1,055.00 | 1,035.00 | 1,040.00 | 23,427,600 | 0 |
| 25-Jan-2022 | 1,070.00 | 1,070.00 | 1,040.00 | 1,045.00 | 38,172,800 | 0 |
| 24-Jan-2022 | 1,090.00 | 1,095.00 | 1,060.00 | 1,070.00 | 66,201,300 | 0 |
| 21-Jan-2022 | 1,035.00 | 1,080.00 | 1,035.00 | 1,075.00 | 30,011,300 | 0 |
| 20-Jan-2022 | 1,035.00 | 1,080.00 | 1,030.00 | 1,035.00 | 43,939,800 | 0 |
| 19-Jan-2022 | 1,045.00 | 1,055.00 | 1,030.00 | 1,030.00 | 53,267,200 | 0 |
| 18-Jan-2022 | 1,050.00 | 1,065.00 | 1,025.00 | 1,045.00 | 44,808,100 | 0 |
| 17-Jan-2022 | 1,045.00 | 1,055.00 | 1,040.00 | 1,050.00 | 34,758,600 | 0 |
| 14-Jan-2022 | 1,055.00 | 1,065.00 | 1,040.00 | 1,045.00 | 42,004,500 | 0 |
| 13-Jan-2022 | 1,050.00 | 1,070.00 | 1,045.00 | 1,060.00 | 33,587,500 | 0 |
| 12-Jan-2022 | 1,040.00 | 1,060.00 | 1,040.00 | 1,050.00 | 64,073,500 | 0 |
| 11-Jan-2022 | 1,050.00 | 1,065.00 | 1,030.00 | 1,050.00 | 106,204,600 | 0 |
| 10-Jan-2022 | 1,070.00 | 1,080.00 | 1,055.00 | 1,060.00 | 65,116,600 | 0 |
| 07-Jan-2022 | 1,115.00 | 1,115.00 | 1,065.00 | 1,070.00 | 91,590,100 | 0 |
| 06-Jan-2022 | 1,125.00 | 1,130.00 | 1,100.00 | 1,120.00 | 63,322,400 | 0 |
| 05-Jan-2022 | 1,135.00 | 1,135.00 | 1,115.00 | 1,125.00 | 19,820,500 | 0 |
| 04-Jan-2022 | 1,135.00 | 1,150.00 | 1,130.00 | 1,130.00 | 36,127,500 | 0 |
| 03-Jan-2022 | 1,130.00 | 1,155.00 | 1,115.00 | 1,135.00 | 29,476,500 | 0 |
| 30-Dec-2021 | 1,150.00 | 1,170.00 | 1,125.00 | 1,125.00 | 45,944,700 | 0 |