| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 32,700.00 | 33,375.00 | 32,500.00 | 32,825.00 | 8,789,700 | 0 |
| 06-Jun-2022 | 32,600.00 | 32,700.00 | 31,825.00 | 32,175.00 | 5,678,300 | 0 |
| 03-Jun-2022 | 32,450.00 | 32,725.00 | 31,600.00 | 32,600.00 | 8,406,600 | 0 |
| 02-Jun-2022 | 31,975.00 | 32,500.00 | 30,975.00 | 31,625.00 | 7,690,900 | 0 |
| 31-May-2022 | 30,500.00 | 31,975.00 | 30,300.00 | 31,300.00 | 14,866,900 | 0 |
| 30-May-2022 | 30,700.00 | 30,875.00 | 29,925.00 | 30,250.00 | 5,216,400 | 0 |
| 27-May-2022 | 30,325.00 | 30,400.00 | 30,125.00 | 30,400.00 | 5,363,000 | 0 |
| 25-May-2022 | 30,225.00 | 30,800.00 | 29,750.00 | 30,175.00 | 4,924,000 | 0 |
| 24-May-2022 | 29,650.00 | 30,325.00 | 29,625.00 | 30,300.00 | 5,230,600 | 0 |
| 23-May-2022 | 30,025.00 | 30,150.00 | 29,200.00 | 29,650.00 | 4,833,100 | 0 |
| 20-May-2022 | 29,725.00 | 30,500.00 | 29,700.00 | 29,900.00 | 4,926,800 | 0 |
| 19-May-2022 | 30,175.00 | 30,175.00 | 29,350.00 | 29,975.00 | 4,037,200 | 0 |
| 18-May-2022 | 30,300.00 | 30,400.00 | 30,000.00 | 30,300.00 | 5,814,200 | 0 |
| 17-May-2022 | 30,250.00 | 30,775.00 | 29,825.00 | 30,075.00 | 5,467,400 | 0 |
| 13-May-2022 | 29,300.00 | 30,325.00 | 29,300.00 | 30,225.00 | 7,486,900 | 0 |
| 12-May-2022 | 29,625.00 | 30,200.00 | 28,925.00 | 29,300.00 | 6,666,300 | 0 |
| 11-May-2022 | 29,625.00 | 30,400.00 | 29,625.00 | 30,225.00 | 5,873,200 | 0 |
| 10-May-2022 | 28,750.00 | 29,925.00 | 28,025.00 | 29,625.00 | 7,278,000 | 0 |
| 09-May-2022 | 31,775.00 | 31,875.00 | 28,825.00 | 29,225.00 | 10,347,300 | 0 |
| 28-Apr-2022 | 30,000.00 | 30,800.00 | 29,825.00 | 30,275.00 | 15,039,100 | 0 |
| 27-Apr-2022 | 28,850.00 | 29,100.00 | 28,750.00 | 28,900.00 | 4,676,300 | 0 |
| 26-Apr-2022 | 27,650.00 | 28,750.00 | 27,650.00 | 28,750.00 | 5,751,700 | 0 |
| 25-Apr-2022 | 28,200.00 | 28,200.00 | 27,325.00 | 27,625.00 | 3,748,600 | 0 |
| 22-Apr-2022 | 28,125.00 | 28,700.00 | 27,825.00 | 28,300.00 | 6,007,000 | 0 |
| 21-Apr-2022 | 28,350.00 | 29,150.00 | 28,050.00 | 28,125.00 | 5,369,900 | 0 |
| 20-Apr-2022 | 29,100.00 | 29,100.00 | 28,300.00 | 28,350.00 | 4,896,400 | 0 |
| 19-Apr-2022 | 30,025.00 | 30,300.00 | 29,425.00 | 29,600.00 | 5,063,300 | 0 |
| 18-Apr-2022 | 29,800.00 | 30,000.00 | 29,400.00 | 30,000.00 | 3,747,000 | 0 |
| 14-Apr-2022 | 29,500.00 | 30,000.00 | 29,300.00 | 29,800.00 | 7,336,000 | 0 |
| 13-Apr-2022 | 28,500.00 | 29,300.00 | 28,300.00 | 29,275.00 | 6,826,700 | 0 |
| 12-Apr-2022 | 28,450.00 | 28,675.00 | 27,800.00 | 27,950.00 | 5,667,300 | 0 |
| 11-Apr-2022 | 28,700.00 | 29,125.00 | 28,225.00 | 28,450.00 | 4,165,800 | 0 |
| 08-Apr-2022 | 27,350.00 | 29,000.00 | 27,350.00 | 28,600.00 | 11,715,100 | 0 |
| 07-Apr-2022 | 27,475.00 | 27,775.00 | 27,150.00 | 27,150.00 | 4,437,100 | 0 |
| 06-Apr-2022 | 27,250.00 | 27,475.00 | 27,200.00 | 27,450.00 | 5,265,600 | 0 |
| 05-Apr-2022 | 26,800.00 | 27,200.00 | 26,550.00 | 27,200.00 | 5,348,700 | 0 |
| 04-Apr-2022 | 26,200.00 | 26,775.00 | 26,050.00 | 26,775.00 | 4,929,600 | 0 |
| 01-Apr-2022 | 25,775.00 | 26,425.00 | 25,475.00 | 25,925.00 | 5,304,900 | 0 |
| 31-Mar-2022 | 25,875.00 | 26,000.00 | 25,550.00 | 25,550.00 | 3,051,900 | 0 |
| 30-Mar-2022 | 26,000.00 | 26,250.00 | 25,600.00 | 25,875.00 | 3,899,700 | 0 |
| 29-Mar-2022 | 26,300.00 | 26,425.00 | 26,025.00 | 26,025.00 | 2,575,500 | 0 |
| 28-Mar-2022 | 26,325.00 | 26,950.00 | 26,325.00 | 26,600.00 | 3,437,600 | 0 |
| 25-Mar-2022 | 26,600.00 | 26,950.00 | 26,200.00 | 26,325.00 | 5,235,600 | 0 |
| 24-Mar-2022 | 26,225.00 | 27,250.00 | 26,200.00 | 26,600.00 | 8,737,600 | 0 |
| 23-Mar-2022 | 25,600.00 | 25,850.00 | 25,550.00 | 25,725.00 | 3,037,000 | 0 |
| 22-Mar-2022 | 25,350.00 | 25,700.00 | 25,225.00 | 25,550.00 | 3,161,200 | 0 |
| 21-Mar-2022 | 25,475.00 | 25,700.00 | 24,925.00 | 25,350.00 | 4,978,300 | 0 |
| 18-Mar-2022 | 25,475.00 | 25,600.00 | 25,100.00 | 25,425.00 | 5,481,000 | 0 |
| 17-Mar-2022 | 25,225.00 | 25,725.00 | 25,125.00 | 25,250.00 | 6,569,000 | 0 |
| 16-Mar-2022 | 24,475.00 | 25,275.00 | 24,475.00 | 25,000.00 | 5,375,600 | 0 |
| 15-Mar-2022 | 24,850.00 | 25,175.00 | 24,400.00 | 24,475.00 | 8,071,200 | 0 |
| 14-Mar-2022 | 26,700.00 | 26,700.00 | 24,850.00 | 24,850.00 | 8,458,100 | 0 |
| 11-Mar-2022 | 25,625.00 | 26,900.00 | 25,600.00 | 26,700.00 | 3,706,600 | 0 |
| 10-Mar-2022 | 26,400.00 | 26,400.00 | 24,950.00 | 25,950.00 | 8,805,300 | 0 |
| 09-Mar-2022 | 25,950.00 | 26,800.00 | 25,950.00 | 26,400.00 | 5,630,100 | 0 |
| 08-Mar-2022 | 27,400.00 | 27,750.00 | 25,700.00 | 25,700.00 | 9,128,400 | 0 |
| 07-Mar-2022 | 27,100.00 | 27,650.00 | 27,100.00 | 27,350.00 | 8,488,000 | 0 |
| 04-Mar-2022 | 26,225.00 | 27,125.00 | 25,750.00 | 27,075.00 | 12,956,600 | 0 |
| 02-Mar-2022 | 25,200.00 | 26,250.00 | 25,175.00 | 25,525.00 | 10,213,100 | 0 |
| 01-Mar-2022 | 25,050.00 | 25,150.00 | 24,650.00 | 24,850.00 | 6,689,700 | 0 |
| 25-Feb-2022 | 25,400.00 | 25,750.00 | 24,600.00 | 24,900.00 | 9,837,600 | 0 |
| 24-Feb-2022 | 24,000.00 | 25,550.00 | 23,950.00 | 25,200.00 | 15,601,900 | 0 |
| 23-Feb-2022 | 23,500.00 | 24,000.00 | 23,200.00 | 24,000.00 | 4,131,000 | 0 |
| 22-Feb-2022 | 23,500.00 | 23,650.00 | 22,900.00 | 23,475.00 | 4,244,100 | 0 |
| 21-Feb-2022 | 23,975.00 | 24,050.00 | 23,400.00 | 23,500.00 | 2,536,000 | 0 |
| 18-Feb-2022 | 23,675.00 | 24,075.00 | 23,650.00 | 23,925.00 | 3,243,900 | 0 |
| 17-Feb-2022 | 23,850.00 | 24,025.00 | 23,500.00 | 23,725.00 | 1,864,900 | 0 |
| 16-Feb-2022 | 24,175.00 | 24,225.00 | 23,800.00 | 23,800.00 | 3,245,700 | 0 |
| 15-Feb-2022 | 23,500.00 | 24,200.00 | 23,500.00 | 24,175.00 | 5,046,600 | 0 |
| 14-Feb-2022 | 23,050.00 | 23,625.00 | 23,000.00 | 23,450.00 | 4,407,400 | 0 |
| 11-Feb-2022 | 22,775.00 | 23,050.00 | 22,600.00 | 23,050.00 | 2,952,200 | 0 |
| 10-Feb-2022 | 22,700.00 | 23,200.00 | 22,650.00 | 22,800.00 | 3,513,700 | 0 |
| 09-Feb-2022 | 22,425.00 | 22,950.00 | 22,400.00 | 22,675.00 | 5,519,200 | 0 |
| 08-Feb-2022 | 22,700.00 | 23,225.00 | 22,100.00 | 22,175.00 | 5,853,000 | 0 |
| 07-Feb-2022 | 22,550.00 | 22,950.00 | 22,425.00 | 22,600.00 | 2,649,000 | 0 |
| 04-Feb-2022 | 22,825.00 | 22,825.00 | 22,375.00 | 22,500.00 | 2,257,900 | 0 |
| 03-Feb-2022 | 22,725.00 | 22,925.00 | 22,250.00 | 22,825.00 | 2,137,900 | 0 |
| 02-Feb-2022 | 23,075.00 | 23,075.00 | 22,650.00 | 22,925.00 | 1,865,100 | 0 |
| 31-Jan-2022 | 23,475.00 | 23,500.00 | 23,125.00 | 23,125.00 | 1,988,000 | 0 |
| 28-Jan-2022 | 23,250.00 | 23,350.00 | 23,100.00 | 23,250.00 | 1,747,600 | 0 |
| 27-Jan-2022 | 22,725.00 | 23,275.00 | 22,525.00 | 23,250.00 | 3,183,000 | 0 |
| 26-Jan-2022 | 23,175.00 | 23,425.00 | 22,750.00 | 22,775.00 | 4,083,900 | 0 |
| 25-Jan-2022 | 23,400.00 | 23,450.00 | 23,000.00 | 23,150.00 | 2,665,400 | 0 |
| 24-Jan-2022 | 23,650.00 | 23,650.00 | 23,225.00 | 23,400.00 | 2,373,000 | 0 |
| 21-Jan-2022 | 22,850.00 | 23,500.00 | 22,725.00 | 23,500.00 | 2,128,200 | 0 |
| 20-Jan-2022 | 23,100.00 | 23,475.00 | 22,675.00 | 22,850.00 | 4,772,900 | 0 |
| 19-Jan-2022 | 23,650.00 | 23,700.00 | 23,250.00 | 23,250.00 | 2,979,200 | 0 |
| 18-Jan-2022 | 23,500.00 | 23,700.00 | 23,050.00 | 23,650.00 | 3,514,900 | 0 |
| 17-Jan-2022 | 23,550.00 | 23,900.00 | 23,425.00 | 23,500.00 | 4,935,000 | 0 |
| 14-Jan-2022 | 22,575.00 | 23,550.00 | 22,475.00 | 23,525.00 | 7,373,800 | 0 |
| 13-Jan-2022 | 22,075.00 | 22,675.00 | 21,925.00 | 22,675.00 | 3,815,800 | 0 |
| 12-Jan-2022 | 22,000.00 | 22,275.00 | 21,750.00 | 22,100.00 | 2,176,100 | 0 |
| 11-Jan-2022 | 22,050.00 | 22,175.00 | 21,750.00 | 21,750.00 | 4,133,500 | 0 |
| 10-Jan-2022 | 22,300.00 | 22,300.00 | 21,800.00 | 21,800.00 | 1,267,900 | 0 |
| 07-Jan-2022 | 21,900.00 | 22,375.00 | 21,750.00 | 22,175.00 | 4,067,200 | 0 |
| 06-Jan-2022 | 21,850.00 | 21,950.00 | 21,450.00 | 21,725.00 | 2,719,200 | 0 |
| 05-Jan-2022 | 21,925.00 | 22,450.00 | 21,725.00 | 21,950.00 | 3,216,800 | 0 |
| 04-Jan-2022 | 21,850.00 | 22,125.00 | 21,800.00 | 21,925.00 | 1,849,100 | 0 |
| 03-Jan-2022 | 21,900.00 | 22,125.00 | 21,750.00 | 21,825.00 | 2,714,800 | 0 |
| 30-Dec-2021 | 22,800.00 | 22,800.00 | 22,150.00 | 22,150.00 | 2,203,800 | 0 |