| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 4,770.00 | 4,780.00 | 4,720.00 | 4,730.00 | 19,562,800 | 0 |
| 06-Jun-2022 | 4,720.00 | 4,780.00 | 4,700.00 | 4,770.00 | 16,170,500 | 0 |
| 03-Jun-2022 | 4,810.00 | 4,810.00 | 4,720.00 | 4,720.00 | 25,523,600 | 0 |
| 02-Jun-2022 | 4,760.00 | 4,890.00 | 4,710.00 | 4,790.00 | 56,089,200 | 0 |
| 31-May-2022 | 4,680.00 | 4,820.00 | 4,630.00 | 4,730.00 | 93,943,100 | 0 |
| 30-May-2022 | 4,760.00 | 4,760.00 | 4,620.00 | 4,650.00 | 49,609,700 | 0 |
| 27-May-2022 | 4,800.00 | 4,840.00 | 4,710.00 | 4,760.00 | 31,887,700 | 0 |
| 25-May-2022 | 4,860.00 | 4,900.00 | 4,730.00 | 4,770.00 | 38,989,700 | 0 |
| 24-May-2022 | 4,920.00 | 4,950.00 | 4,700.00 | 4,810.00 | 39,458,200 | 0 |
| 23-May-2022 | 5,050.00 | 5,075.00 | 4,850.00 | 4,880.00 | 37,184,300 | 0 |
| 20-May-2022 | 4,870.00 | 5,125.00 | 4,860.00 | 5,050.00 | 58,516,300 | 0 |
| 19-May-2022 | 4,960.00 | 5,000.00 | 4,850.00 | 4,880.00 | 56,274,400 | 0 |
| 18-May-2022 | 4,820.00 | 5,075.00 | 4,810.00 | 5,025.00 | 88,532,400 | 0 |
| 17-May-2022 | 4,810.00 | 4,900.00 | 4,660.00 | 4,800.00 | 43,843,800 | 0 |
| 13-May-2022 | 4,690.00 | 4,900.00 | 4,660.00 | 4,800.00 | 79,196,200 | 0 |
| 12-May-2022 | 4,920.00 | 4,940.00 | 4,580.00 | 4,690.00 | 118,621,900 | 0 |
| 11-May-2022 | 4,400.00 | 4,940.00 | 4,380.00 | 4,880.00 | 197,748,700 | 0 |
| 10-May-2022 | 4,010.00 | 4,400.00 | 3,990.00 | 4,380.00 | 172,562,700 | 0 |
| 09-May-2022 | 4,000.00 | 4,140.00 | 3,890.00 | 4,010.00 | 103,950,200 | 0 |
| 28-Apr-2022 | 3,830.00 | 3,920.00 | 3,770.00 | 3,890.00 | 33,886,500 | 0 |
| 27-Apr-2022 | 3,890.00 | 3,900.00 | 3,770.00 | 3,810.00 | 36,437,100 | 0 |
| 26-Apr-2022 | 3,720.00 | 3,930.00 | 3,690.00 | 3,890.00 | 96,737,500 | 0 |
| 25-Apr-2022 | 3,420.00 | 3,720.00 | 3,400.00 | 3,690.00 | 53,256,900 | 0 |
| 22-Apr-2022 | 3,400.00 | 3,440.00 | 3,370.00 | 3,430.00 | 16,244,400 | 0 |
| 21-Apr-2022 | 3,470.00 | 3,500.00 | 3,400.00 | 3,400.00 | 19,189,900 | 0 |
| 20-Apr-2022 | 3,390.00 | 3,510.00 | 3,370.00 | 3,470.00 | 29,867,500 | 0 |
| 19-Apr-2022 | 3,390.00 | 3,410.00 | 3,350.00 | 3,350.00 | 13,023,000 | 0 |
| 18-Apr-2022 | 3,400.00 | 3,440.00 | 3,370.00 | 3,390.00 | 10,009,100 | 0 |
| 14-Apr-2022 | 3,430.00 | 3,460.00 | 3,400.00 | 3,400.00 | 9,591,300 | 0 |
| 13-Apr-2022 | 3,520.00 | 3,520.00 | 3,410.00 | 3,440.00 | 20,850,000 | 0 |
| 12-Apr-2022 | 3,460.00 | 3,520.00 | 3,410.00 | 3,520.00 | 17,817,400 | 0 |
| 11-Apr-2022 | 3,570.00 | 3,570.00 | 3,450.00 | 3,460.00 | 27,777,500 | 0 |
| 08-Apr-2022 | 3,590.00 | 3,600.00 | 3,520.00 | 3,540.00 | 14,057,400 | 0 |
| 07-Apr-2022 | 3,600.00 | 3,640.00 | 3,550.00 | 3,570.00 | 18,081,300 | 0 |
| 06-Apr-2022 | 3,680.00 | 3,680.00 | 3,560.00 | 3,600.00 | 25,193,400 | 0 |
| 05-Apr-2022 | 3,570.00 | 3,690.00 | 3,570.00 | 3,680.00 | 30,816,700 | 0 |
| 04-Apr-2022 | 3,630.00 | 3,660.00 | 3,540.00 | 3,570.00 | 36,823,300 | 0 |
| 01-Apr-2022 | 3,660.00 | 3,690.00 | 3,600.00 | 3,620.00 | 26,735,700 | 0 |
| 31-Mar-2022 | 3,730.00 | 3,760.00 | 3,650.00 | 3,660.00 | 47,424,200 | 0 |
| 30-Mar-2022 | 3,500.00 | 3,740.00 | 3,500.00 | 3,720.00 | 91,287,100 | 0 |
| 29-Mar-2022 | 3,480.00 | 3,560.00 | 3,480.00 | 3,480.00 | 41,388,600 | 0 |
| 28-Mar-2022 | 3,400.00 | 3,490.00 | 3,370.00 | 3,460.00 | 23,752,600 | 0 |
| 25-Mar-2022 | 3,390.00 | 3,420.00 | 3,380.00 | 3,400.00 | 14,146,900 | 0 |
| 24-Mar-2022 | 3,400.00 | 3,420.00 | 3,360.00 | 3,380.00 | 24,615,200 | 0 |
| 23-Mar-2022 | 3,500.00 | 3,510.00 | 3,410.00 | 3,410.00 | 16,459,800 | 0 |
| 22-Mar-2022 | 3,460.00 | 3,500.00 | 3,440.00 | 3,490.00 | 24,196,400 | 0 |
| 21-Mar-2022 | 3,360.00 | 3,470.00 | 3,330.00 | 3,460.00 | 29,782,900 | 0 |
| 18-Mar-2022 | 3,430.00 | 3,440.00 | 3,340.00 | 3,360.00 | 23,334,800 | 0 |
| 17-Mar-2022 | 3,490.00 | 3,520.00 | 3,380.00 | 3,420.00 | 33,986,000 | 0 |
| 16-Mar-2022 | 3,290.00 | 3,540.00 | 3,280.00 | 3,450.00 | 66,871,800 | 0 |
| 15-Mar-2022 | 3,400.00 | 3,440.00 | 3,280.00 | 3,280.00 | 35,618,500 | 0 |
| 14-Mar-2022 | 3,380.00 | 3,410.00 | 3,370.00 | 3,380.00 | 20,868,200 | 0 |
| 11-Mar-2022 | 3,420.00 | 3,420.00 | 3,370.00 | 3,370.00 | 19,258,300 | 0 |
| 10-Mar-2022 | 3,450.00 | 3,460.00 | 3,370.00 | 3,430.00 | 19,292,400 | 0 |
| 09-Mar-2022 | 3,370.00 | 3,450.00 | 3,370.00 | 3,400.00 | 24,068,100 | 0 |
| 08-Mar-2022 | 3,420.00 | 3,520.00 | 3,360.00 | 3,360.00 | 35,450,900 | 0 |
| 07-Mar-2022 | 3,500.00 | 3,510.00 | 3,400.00 | 3,430.00 | 41,980,800 | 0 |
| 04-Mar-2022 | 3,660.00 | 3,670.00 | 3,520.00 | 3,520.00 | 42,359,200 | 0 |
| 02-Mar-2022 | 3,680.00 | 3,810.00 | 3,650.00 | 3,660.00 | 37,310,800 | 0 |
| 01-Mar-2022 | 3,690.00 | 3,730.00 | 3,670.00 | 3,680.00 | 21,312,400 | 0 |
| 25-Feb-2022 | 3,700.00 | 3,750.00 | 3,680.00 | 3,680.00 | 39,737,700 | 0 |
| 24-Feb-2022 | 3,810.00 | 3,840.00 | 3,670.00 | 3,690.00 | 51,511,000 | 0 |
| 23-Feb-2022 | 3,810.00 | 3,860.00 | 3,800.00 | 3,820.00 | 21,559,300 | 0 |
| 22-Feb-2022 | 3,850.00 | 3,870.00 | 3,800.00 | 3,810.00 | 28,240,100 | 0 |
| 21-Feb-2022 | 3,850.00 | 3,900.00 | 3,850.00 | 3,850.00 | 12,790,900 | 0 |
| 18-Feb-2022 | 3,840.00 | 3,900.00 | 3,840.00 | 3,850.00 | 27,431,100 | 0 |
| 17-Feb-2022 | 3,880.00 | 3,910.00 | 3,820.00 | 3,830.00 | 28,291,200 | 0 |
| 16-Feb-2022 | 3,880.00 | 3,920.00 | 3,870.00 | 3,870.00 | 22,715,500 | 0 |
| 15-Feb-2022 | 3,860.00 | 3,880.00 | 3,850.00 | 3,870.00 | 16,340,600 | 0 |
| 14-Feb-2022 | 3,900.00 | 3,910.00 | 3,850.00 | 3,850.00 | 27,720,300 | 0 |
| 11-Feb-2022 | 3,950.00 | 3,960.00 | 3,880.00 | 3,900.00 | 38,093,800 | 0 |
| 10-Feb-2022 | 3,960.00 | 4,040.00 | 3,960.00 | 3,980.00 | 21,580,200 | 0 |
| 09-Feb-2022 | 4,000.00 | 4,020.00 | 3,960.00 | 3,960.00 | 20,209,400 | 0 |
| 08-Feb-2022 | 4,000.00 | 4,080.00 | 4,000.00 | 4,000.00 | 19,022,800 | 0 |
| 07-Feb-2022 | 4,020.00 | 4,050.00 | 4,000.00 | 4,000.00 | 14,546,900 | 0 |
| 04-Feb-2022 | 4,020.00 | 4,040.00 | 3,990.00 | 4,020.00 | 14,487,100 | 0 |
| 03-Feb-2022 | 4,050.00 | 4,050.00 | 4,000.00 | 4,010.00 | 8,460,100 | 0 |
| 02-Feb-2022 | 4,030.00 | 4,060.00 | 4,010.00 | 4,050.00 | 8,369,600 | 0 |
| 31-Jan-2022 | 4,060.00 | 4,080.00 | 4,000.00 | 4,030.00 | 19,204,300 | 0 |
| 28-Jan-2022 | 4,060.00 | 4,090.00 | 4,030.00 | 4,050.00 | 10,458,800 | 0 |
| 27-Jan-2022 | 4,120.00 | 4,120.00 | 4,050.00 | 4,060.00 | 6,277,700 | 0 |
| 26-Jan-2022 | 4,060.00 | 4,130.00 | 4,050.00 | 4,130.00 | 11,479,200 | 0 |
| 25-Jan-2022 | 4,100.00 | 4,110.00 | 4,010.00 | 4,060.00 | 17,157,500 | 0 |
| 24-Jan-2022 | 4,130.00 | 4,140.00 | 4,080.00 | 4,080.00 | 9,762,900 | 0 |
| 21-Jan-2022 | 4,090.00 | 4,150.00 | 4,080.00 | 4,150.00 | 15,210,700 | 0 |
| 20-Jan-2022 | 4,100.00 | 4,120.00 | 4,070.00 | 4,100.00 | 9,264,200 | 0 |
| 19-Jan-2022 | 4,110.00 | 4,110.00 | 4,080.00 | 4,100.00 | 7,662,700 | 0 |
| 18-Jan-2022 | 4,160.00 | 4,230.00 | 4,070.00 | 4,110.00 | 27,044,300 | 0 |
| 17-Jan-2022 | 4,240.00 | 4,240.00 | 4,140.00 | 4,150.00 | 20,035,500 | 0 |
| 14-Jan-2022 | 4,280.00 | 4,280.00 | 4,210.00 | 4,220.00 | 11,920,000 | 0 |
| 13-Jan-2022 | 4,330.00 | 4,340.00 | 4,240.00 | 4,270.00 | 13,806,300 | 0 |
| 12-Jan-2022 | 4,200.00 | 4,340.00 | 4,180.00 | 4,330.00 | 29,769,500 | 0 |
| 11-Jan-2022 | 4,260.00 | 4,270.00 | 4,150.00 | 4,180.00 | 17,846,600 | 0 |
| 10-Jan-2022 | 4,220.00 | 4,290.00 | 4,200.00 | 4,250.00 | 12,806,600 | 0 |
| 07-Jan-2022 | 4,230.00 | 4,240.00 | 4,200.00 | 4,220.00 | 7,219,700 | 0 |
| 06-Jan-2022 | 4,210.00 | 4,240.00 | 4,180.00 | 4,230.00 | 7,594,500 | 0 |
| 05-Jan-2022 | 4,260.00 | 4,270.00 | 4,180.00 | 4,210.00 | 9,697,800 | 0 |
| 04-Jan-2022 | 4,250.00 | 4,310.00 | 4,230.00 | 4,250.00 | 13,276,500 | 0 |
| 03-Jan-2022 | 4,120.00 | 4,340.00 | 4,120.00 | 4,230.00 | 24,420,300 | 0 |
| 30-Dec-2021 | 4,130.00 | 4,170.00 | 4,110.00 | 4,110.00 | 7,633,100 | 0 |