| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 22,850.00 | 22,975.00 | 22,600.00 | 22,800.00 | 2,442,500 | 0 |
| 28-Dec-2021 | 22,025.00 | 23,050.00 | 22,025.00 | 22,950.00 | 8,122,200 | 0 |
| 27-Dec-2021 | 22,150.00 | 22,225.00 | 21,875.00 | 22,025.00 | 1,501,600 | 0 |
| 24-Dec-2021 | 22,325.00 | 22,325.00 | 22,075.00 | 22,150.00 | 925,700 | 0 |
| 23-Dec-2021 | 21,800.00 | 22,225.00 | 21,800.00 | 22,225.00 | 2,729,800 | 0 |
| 22-Dec-2021 | 22,000.00 | 22,225.00 | 21,800.00 | 21,800.00 | 3,007,800 | 0 |
| 21-Dec-2021 | 21,375.00 | 22,250.00 | 21,375.00 | 22,025.00 | 4,460,400 | 0 |
| 20-Dec-2021 | 21,600.00 | 21,700.00 | 21,250.00 | 21,300.00 | 2,790,700 | 0 |
| 17-Dec-2021 | 21,450.00 | 21,875.00 | 21,450.00 | 21,725.00 | 3,710,900 | 0 |
| 16-Dec-2021 | 21,800.00 | 21,975.00 | 21,600.00 | 21,825.00 | 2,335,700 | 0 |
| 15-Dec-2021 | 22,000.00 | 22,250.00 | 21,700.00 | 21,700.00 | 3,564,700 | 0 |
| 14-Dec-2021 | 22,025.00 | 22,100.00 | 21,700.00 | 22,000.00 | 3,483,800 | 0 |
| 13-Dec-2021 | 22,800.00 | 22,850.00 | 22,025.00 | 22,025.00 | 5,792,000 | 0 |
| 10-Dec-2021 | 22,350.00 | 23,000.00 | 21,850.00 | 23,000.00 | 4,379,200 | 0 |
| 09-Dec-2021 | 22,400.00 | 22,625.00 | 22,275.00 | 22,325.00 | 2,296,500 | 0 |
| 08-Dec-2021 | 23,100.00 | 23,125.00 | 22,350.00 | 22,350.00 | 3,490,200 | 0 |
| 07-Dec-2021 | 22,500.00 | 23,100.00 | 22,500.00 | 23,000.00 | 3,151,300 | 0 |
| 06-Dec-2021 | 22,900.00 | 23,025.00 | 22,450.00 | 22,450.00 | 2,820,000 | 0 |
| 03-Dec-2021 | 23,225.00 | 23,350.00 | 22,700.00 | 22,700.00 | 4,464,000 | 0 |
| 02-Dec-2021 | 22,025.00 | 23,350.00 | 21,975.00 | 23,225.00 | 7,714,100 | 0 |
| 01-Dec-2021 | 21,400.00 | 22,125.00 | 21,400.00 | 22,025.00 | 6,845,300 | 0 |
| 30-Nov-2021 | 21,725.00 | 21,850.00 | 21,275.00 | 21,350.00 | 8,136,300 | 0 |
| 29-Nov-2021 | 21,800.00 | 21,900.00 | 21,475.00 | 21,825.00 | 4,379,700 | 0 |
| 26-Nov-2021 | 22,750.00 | 22,750.00 | 21,725.00 | 21,800.00 | 6,187,000 | 0 |
| 25-Nov-2021 | 22,850.00 | 22,875.00 | 22,650.00 | 22,850.00 | 2,551,700 | 0 |
| 24-Nov-2021 | 22,900.00 | 22,950.00 | 22,325.00 | 22,450.00 | 3,348,000 | 0 |
| 23-Nov-2021 | 22,975.00 | 23,025.00 | 22,600.00 | 22,650.00 | 2,694,600 | 0 |
| 22-Nov-2021 | 22,800.00 | 23,025.00 | 22,700.00 | 23,000.00 | 2,670,200 | 0 |
| 19-Nov-2021 | 22,775.00 | 22,825.00 | 22,400.00 | 22,675.00 | 3,256,300 | 0 |
| 18-Nov-2021 | 22,975.00 | 23,000.00 | 22,650.00 | 22,775.00 | 3,619,300 | 0 |
| 17-Nov-2021 | 22,600.00 | 23,000.00 | 22,575.00 | 22,975.00 | 4,475,600 | 0 |
| 16-Nov-2021 | 22,300.00 | 22,550.00 | 22,275.00 | 22,425.00 | 3,120,900 | 0 |
| 15-Nov-2021 | 22,650.00 | 22,800.00 | 22,200.00 | 22,275.00 | 3,266,100 | 0 |
| 12-Nov-2021 | 22,550.00 | 22,950.00 | 22,500.00 | 22,800.00 | 2,503,500 | 0 |
| 11-Nov-2021 | 22,450.00 | 22,525.00 | 22,275.00 | 22,375.00 | 4,459,300 | 0 |
| 10-Nov-2021 | 23,075.00 | 23,125.00 | 22,450.00 | 22,550.00 | 5,646,400 | 0 |
| 09-Nov-2021 | 23,250.00 | 23,400.00 | 22,900.00 | 23,050.00 | 3,227,800 | 0 |
| 08-Nov-2021 | 22,600.00 | 23,200.00 | 22,600.00 | 23,150.00 | 4,258,700 | 0 |
| 05-Nov-2021 | 22,400.00 | 22,975.00 | 22,400.00 | 22,400.00 | 2,912,700 | 0 |
| 04-Nov-2021 | 22,900.00 | 23,000.00 | 22,400.00 | 22,400.00 | 5,442,600 | 0 |
| 03-Nov-2021 | 23,050.00 | 23,100.00 | 22,300.00 | 22,325.00 | 7,513,000 | 0 |
| 02-Nov-2021 | 23,300.00 | 23,625.00 | 23,000.00 | 23,000.00 | 2,665,300 | 0 |
| 01-Nov-2021 | 23,550.00 | 24,100.00 | 23,300.00 | 23,600.00 | 3,960,300 | 0 |
| 29-Oct-2021 | 23,150.00 | 23,800.00 | 23,150.00 | 23,550.00 | 5,964,800 | 0 |
| 28-Oct-2021 | 24,500.00 | 24,500.00 | 22,850.00 | 23,000.00 | 12,321,900 | 0 |
| 27-Oct-2021 | 24,575.00 | 24,775.00 | 24,225.00 | 24,500.00 | 3,560,100 | 0 |
| 26-Oct-2021 | 24,300.00 | 24,725.00 | 24,175.00 | 24,500.00 | 2,891,500 | 0 |
| 25-Oct-2021 | 24,500.00 | 24,500.00 | 24,000.00 | 24,000.00 | 3,573,400 | 0 |
| 22-Oct-2021 | 23,975.00 | 24,600.00 | 23,700.00 | 23,700.00 | 7,089,800 | 0 |
| 21-Oct-2021 | 25,250.00 | 25,400.00 | 24,125.00 | 24,700.00 | 14,614,600 | 0 |
| 19-Oct-2021 | 26,275.00 | 26,275.00 | 25,550.00 | 25,650.00 | 3,590,300 | 0 |
| 18-Oct-2021 | 25,500.00 | 26,525.00 | 25,500.00 | 26,300.00 | 7,323,900 | 0 |
| 15-Oct-2021 | 25,700.00 | 26,300.00 | 25,250.00 | 25,500.00 | 6,839,700 | 0 |