| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 4,180.00 | 4,190.00 | 4,120.00 | 4,120.00 | 9,030,700 | 0 |
| 28-Dec-2021 | 4,210.00 | 4,230.00 | 4,180.00 | 4,180.00 | 7,006,900 | 0 |
| 27-Dec-2021 | 4,200.00 | 4,230.00 | 4,170.00 | 4,210.00 | 7,238,100 | 0 |
| 24-Dec-2021 | 4,090.00 | 4,210.00 | 4,080.00 | 4,200.00 | 11,979,500 | 0 |
| 23-Dec-2021 | 4,060.00 | 4,120.00 | 4,060.00 | 4,080.00 | 7,863,700 | 0 |
| 22-Dec-2021 | 4,100.00 | 4,130.00 | 4,050.00 | 4,060.00 | 10,188,400 | 0 |
| 21-Dec-2021 | 4,150.00 | 4,180.00 | 4,080.00 | 4,080.00 | 15,689,800 | 0 |
| 20-Dec-2021 | 4,150.00 | 4,160.00 | 4,120.00 | 4,140.00 | 12,059,600 | 0 |
| 17-Dec-2021 | 4,180.00 | 4,240.00 | 4,150.00 | 4,150.00 | 18,949,400 | 0 |
| 16-Dec-2021 | 4,290.00 | 4,320.00 | 4,200.00 | 4,210.00 | 13,521,600 | 0 |
| 15-Dec-2021 | 4,290.00 | 4,370.00 | 4,260.00 | 4,270.00 | 11,306,700 | 0 |
| 14-Dec-2021 | 4,350.00 | 4,360.00 | 4,280.00 | 4,290.00 | 13,487,200 | 0 |
| 13-Dec-2021 | 4,400.00 | 4,430.00 | 4,380.00 | 4,380.00 | 13,018,900 | 0 |
| 10-Dec-2021 | 4,370.00 | 4,430.00 | 4,310.00 | 4,430.00 | 14,291,300 | 0 |
| 09-Dec-2021 | 4,300.00 | 4,370.00 | 4,270.00 | 4,370.00 | 10,364,600 | 0 |
| 08-Dec-2021 | 4,300.00 | 4,350.00 | 4,270.00 | 4,270.00 | 10,992,800 | 0 |
| 07-Dec-2021 | 4,240.00 | 4,300.00 | 4,230.00 | 4,270.00 | 16,917,800 | 0 |
| 06-Dec-2021 | 4,230.00 | 4,250.00 | 4,160.00 | 4,200.00 | 16,426,600 | 0 |
| 03-Dec-2021 | 4,300.00 | 4,340.00 | 4,200.00 | 4,220.00 | 31,096,900 | 0 |
| 02-Dec-2021 | 4,310.00 | 4,340.00 | 4,220.00 | 4,290.00 | 34,857,400 | 0 |
| 01-Dec-2021 | 4,480.00 | 4,550.00 | 4,300.00 | 4,310.00 | 40,625,400 | 0 |
| 30-Nov-2021 | 4,600.00 | 4,650.00 | 4,460.00 | 4,480.00 | 66,592,500 | 0 |
| 29-Nov-2021 | 4,700.00 | 4,700.00 | 4,570.00 | 4,630.00 | 24,000,400 | 0 |
| 26-Nov-2021 | 4,810.00 | 4,830.00 | 4,670.00 | 4,710.00 | 22,837,400 | 0 |
| 25-Nov-2021 | 4,840.00 | 4,860.00 | 4,800.00 | 4,820.00 | 13,327,300 | 0 |
| 24-Nov-2021 | 4,870.00 | 4,870.00 | 4,810.00 | 4,840.00 | 18,237,600 | 0 |
| 23-Nov-2021 | 4,840.00 | 4,890.00 | 4,760.00 | 4,880.00 | 33,067,100 | 0 |
| 22-Nov-2021 | 4,660.00 | 4,840.00 | 4,620.00 | 4,840.00 | 38,502,000 | 0 |
| 19-Nov-2021 | 4,500.00 | 4,670.00 | 4,500.00 | 4,660.00 | 39,746,800 | 0 |
| 18-Nov-2021 | 4,480.00 | 4,540.00 | 4,460.00 | 4,480.00 | 15,522,000 | 0 |
| 17-Nov-2021 | 4,570.00 | 4,580.00 | 4,500.00 | 4,500.00 | 15,347,100 | 0 |
| 16-Nov-2021 | 4,510.00 | 4,570.00 | 4,460.00 | 4,570.00 | 12,701,100 | 0 |
| 15-Nov-2021 | 4,630.00 | 4,630.00 | 4,510.00 | 4,510.00 | 14,544,700 | 0 |
| 12-Nov-2021 | 4,690.00 | 4,740.00 | 4,580.00 | 4,600.00 | 30,654,100 | 0 |
| 11-Nov-2021 | 4,410.00 | 4,690.00 | 4,390.00 | 4,660.00 | 63,047,300 | 0 |
| 10-Nov-2021 | 4,420.00 | 4,430.00 | 4,360.00 | 4,370.00 | 15,585,200 | 0 |
| 09-Nov-2021 | 4,460.00 | 4,470.00 | 4,380.00 | 4,430.00 | 23,025,100 | 0 |
| 08-Nov-2021 | 4,450.00 | 4,470.00 | 4,430.00 | 4,460.00 | 12,599,400 | 0 |
| 05-Nov-2021 | 4,460.00 | 4,480.00 | 4,400.00 | 4,430.00 | 15,950,300 | 0 |
| 04-Nov-2021 | 4,460.00 | 4,530.00 | 4,450.00 | 4,450.00 | 19,606,500 | 0 |
| 03-Nov-2021 | 4,490.00 | 4,510.00 | 4,440.00 | 4,450.00 | 20,173,500 | 0 |
| 02-Nov-2021 | 4,450.00 | 4,470.00 | 4,360.00 | 4,470.00 | 23,580,400 | 0 |
| 01-Nov-2021 | 4,500.00 | 4,550.00 | 4,410.00 | 4,420.00 | 37,917,000 | 0 |
| 29-Oct-2021 | 4,460.00 | 4,550.00 | 4,400.00 | 4,420.00 | 43,142,600 | 0 |
| 28-Oct-2021 | 4,530.00 | 4,610.00 | 4,410.00 | 4,440.00 | 48,607,600 | 0 |
| 27-Oct-2021 | 4,650.00 | 4,690.00 | 4,520.00 | 4,540.00 | 39,664,600 | 0 |
| 26-Oct-2021 | 4,580.00 | 4,740.00 | 4,570.00 | 4,640.00 | 40,624,300 | 0 |
| 25-Oct-2021 | 4,850.00 | 4,850.00 | 4,580.00 | 4,580.00 | 76,202,500 | 0 |
| 22-Oct-2021 | 4,950.00 | 4,950.00 | 4,810.00 | 4,850.00 | 49,601,400 | 0 |
| 21-Oct-2021 | 5,150.00 | 5,150.00 | 4,940.00 | 5,000.00 | 49,450,100 | 0 |
| 19-Oct-2021 | 5,100.00 | 5,150.00 | 5,050.00 | 5,125.00 | 26,024,500 | 0 |
| 18-Oct-2021 | 5,225.00 | 5,275.00 | 5,100.00 | 5,100.00 | 46,484,400 | 0 |
| 15-Oct-2021 | 5,325.00 | 5,400.00 | 5,125.00 | 5,225.00 | 76,894,800 | 0 |