| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Jun-2022 | 965.00 | 965.00 | 930.00 | 935.00 | 16,472,500 | 0 |
| 09-Jun-2022 | 990.00 | 1,005.00 | 965.00 | 965.00 | 35,493,800 | 0 |
| 08-Jun-2022 | 935.00 | 985.00 | 930.00 | 980.00 | 54,944,400 | 0 |
| 07-Jun-2022 | 945.00 | 945.00 | 925.00 | 930.00 | 9,474,100 | 0 |
| 06-Jun-2022 | 950.00 | 960.00 | 920.00 | 945.00 | 19,468,600 | 0 |
| 03-Jun-2022 | 955.00 | 970.00 | 950.00 | 955.00 | 18,124,600 | 0 |
| 02-Jun-2022 | 965.00 | 980.00 | 945.00 | 950.00 | 21,364,300 | 0 |
| 31-May-2022 | 965.00 | 975.00 | 955.00 | 965.00 | 14,772,900 | 0 |
| 30-May-2022 | 945.00 | 970.00 | 940.00 | 965.00 | 21,909,800 | 0 |
| 27-May-2022 | 930.00 | 960.00 | 930.00 | 940.00 | 18,054,600 | 0 |
| 25-May-2022 | 935.00 | 950.00 | 925.00 | 925.00 | 13,160,100 | 0 |
| 24-May-2022 | 905.00 | 950.00 | 900.00 | 935.00 | 25,817,300 | 0 |
| 23-May-2022 | 905.00 | 910.00 | 895.00 | 905.00 | 6,842,000 | 0 |
| 20-May-2022 | 900.00 | 910.00 | 900.00 | 905.00 | 6,451,400 | 0 |
| 19-May-2022 | 910.00 | 910.00 | 895.00 | 900.00 | 6,919,500 | 0 |
| 18-May-2022 | 905.00 | 920.00 | 905.00 | 910.00 | 5,100,200 | 0 |
| 17-May-2022 | 915.00 | 920.00 | 905.00 | 905.00 | 6,127,800 | 0 |
| 13-May-2022 | 905.00 | 930.00 | 895.00 | 915.00 | 10,673,600 | 0 |
| 12-May-2022 | 925.00 | 925.00 | 895.00 | 905.00 | 15,863,100 | 0 |
| 11-May-2022 | 935.00 | 945.00 | 920.00 | 925.00 | 12,061,800 | 0 |
| 10-May-2022 | 920.00 | 935.00 | 900.00 | 930.00 | 17,604,700 | 0 |
| 09-May-2022 | 950.00 | 950.00 | 915.00 | 925.00 | 17,989,900 | 0 |
| 28-Apr-2022 | 950.00 | 960.00 | 940.00 | 950.00 | 9,163,000 | 0 |
| 27-Apr-2022 | 940.00 | 955.00 | 935.00 | 945.00 | 8,259,000 | 0 |
| 26-Apr-2022 | 935.00 | 950.00 | 925.00 | 940.00 | 10,170,100 | 0 |
| 25-Apr-2022 | 945.00 | 950.00 | 925.00 | 935.00 | 17,715,700 | 0 |
| 22-Apr-2022 | 975.00 | 980.00 | 945.00 | 960.00 | 12,910,900 | 0 |
| 21-Apr-2022 | 935.00 | 985.00 | 935.00 | 970.00 | 29,160,400 | 0 |
| 20-Apr-2022 | 935.00 | 940.00 | 930.00 | 930.00 | 9,736,700 | 0 |
| 19-Apr-2022 | 940.00 | 950.00 | 925.00 | 930.00 | 11,827,100 | 0 |
| 18-Apr-2022 | 940.00 | 950.00 | 930.00 | 935.00 | 7,240,300 | 0 |
| 14-Apr-2022 | 940.00 | 955.00 | 930.00 | 935.00 | 8,909,300 | 0 |
| 13-Apr-2022 | 950.00 | 965.00 | 940.00 | 940.00 | 12,984,400 | 0 |
| 12-Apr-2022 | 935.00 | 955.00 | 935.00 | 945.00 | 15,317,800 | 0 |
| 11-Apr-2022 | 965.00 | 970.00 | 920.00 | 930.00 | 33,740,100 | 0 |
| 08-Apr-2022 | 970.00 | 980.00 | 965.00 | 965.00 | 11,726,900 | 0 |
| 07-Apr-2022 | 980.00 | 985.00 | 965.00 | 970.00 | 14,967,800 | 0 |
| 06-Apr-2022 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 13,946,900 | 0 |
| 05-Apr-2022 | 995.00 | 1,010.00 | 995.00 | 995.00 | 10,443,400 | 0 |
| 04-Apr-2022 | 995.00 | 1,000.00 | 990.00 | 995.00 | 6,705,300 | 0 |
| 01-Apr-2022 | 995.00 | 1,000.00 | 990.00 | 995.00 | 5,956,500 | 0 |
| 31-Mar-2022 | 1,000.00 | 1,010.00 | 995.00 | 995.00 | 8,696,500 | 0 |
| 30-Mar-2022 | 1,010.00 | 1,030.00 | 995.00 | 995.00 | 26,248,500 | 0 |
| 29-Mar-2022 | 1,005.00 | 1,020.00 | 1,000.00 | 1,000.00 | 14,287,500 | 0 |
| 28-Mar-2022 | 1,005.00 | 1,005.00 | 990.00 | 1,000.00 | 8,637,500 | 0 |
| 25-Mar-2022 | 1,020.00 | 1,020.00 | 990.00 | 1,000.00 | 14,470,800 | 0 |
| 24-Mar-2022 | 985.00 | 1,020.00 | 980.00 | 1,015.00 | 36,667,200 | 0 |
| 23-Mar-2022 | 1,000.00 | 1,005.00 | 975.00 | 985.00 | 18,194,700 | 0 |
| 22-Mar-2022 | 990.00 | 1,010.00 | 990.00 | 995.00 | 16,164,300 | 0 |
| 21-Mar-2022 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 12,167,800 | 0 |
| 18-Mar-2022 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 10,287,500 | 0 |
| 17-Mar-2022 | 1,020.00 | 1,030.00 | 1,000.00 | 1,005.00 | 16,041,100 | 0 |
| 16-Mar-2022 | 1,005.00 | 1,025.00 | 970.00 | 1,010.00 | 30,688,900 | 0 |
| 15-Mar-2022 | 1,060.00 | 1,070.00 | 1,000.00 | 1,000.00 | 58,695,800 | 0 |
| 14-Mar-2022 | 1,105.00 | 1,110.00 | 1,055.00 | 1,070.00 | 61,266,200 | 0 |
| 11-Mar-2022 | 1,010.00 | 1,115.00 | 990.00 | 1,110.00 | 81,525,700 | 0 |
| 10-Mar-2022 | 1,040.00 | 1,045.00 | 1,000.00 | 1,015.00 | 25,786,700 | 0 |
| 09-Mar-2022 | 975.00 | 1,030.00 | 960.00 | 1,015.00 | 60,769,000 | 0 |
| 08-Mar-2022 | 930.00 | 995.00 | 920.00 | 945.00 | 40,619,200 | 0 |
| 07-Mar-2022 | 965.00 | 965.00 | 930.00 | 930.00 | 32,221,400 | 0 |
| 04-Mar-2022 | 1,000.00 | 1,010.00 | 960.00 | 970.00 | 57,575,000 | 0 |
| 02-Mar-2022 | 1,010.00 | 1,020.00 | 995.00 | 1,000.00 | 28,589,100 | 0 |
| 01-Mar-2022 | 1,010.00 | 1,035.00 | 1,010.00 | 1,010.00 | 29,575,800 | 0 |
| 25-Feb-2022 | 1,015.00 | 1,040.00 | 1,005.00 | 1,010.00 | 46,708,000 | 0 |
| 24-Feb-2022 | 1,070.00 | 1,070.00 | 1,005.00 | 1,015.00 | 62,898,100 | 0 |
| 23-Feb-2022 | 1,105.00 | 1,115.00 | 1,065.00 | 1,080.00 | 24,630,800 | 0 |
| 22-Feb-2022 | 1,120.00 | 1,125.00 | 1,095.00 | 1,105.00 | 16,859,000 | 0 |
| 21-Feb-2022 | 1,135.00 | 1,170.00 | 1,120.00 | 1,130.00 | 26,632,200 | 0 |
| 18-Feb-2022 | 1,125.00 | 1,145.00 | 1,120.00 | 1,135.00 | 10,051,200 | 0 |
| 17-Feb-2022 | 1,130.00 | 1,140.00 | 1,110.00 | 1,130.00 | 11,212,900 | 0 |
| 16-Feb-2022 | 1,110.00 | 1,145.00 | 1,105.00 | 1,125.00 | 25,528,300 | 0 |
| 15-Feb-2022 | 1,075.00 | 1,095.00 | 1,065.00 | 1,095.00 | 12,925,200 | 0 |
| 14-Feb-2022 | 1,100.00 | 1,105.00 | 1,070.00 | 1,075.00 | 14,348,200 | 0 |
| 11-Feb-2022 | 1,100.00 | 1,120.00 | 1,090.00 | 1,100.00 | 13,721,100 | 0 |
| 10-Feb-2022 | 1,135.00 | 1,145.00 | 1,095.00 | 1,105.00 | 20,198,800 | 0 |
| 09-Feb-2022 | 1,150.00 | 1,160.00 | 1,130.00 | 1,135.00 | 16,980,100 | 0 |
| 08-Feb-2022 | 1,145.00 | 1,155.00 | 1,125.00 | 1,140.00 | 15,127,200 | 0 |
| 07-Feb-2022 | 1,115.00 | 1,160.00 | 1,115.00 | 1,140.00 | 28,676,600 | 0 |
| 04-Feb-2022 | 1,105.00 | 1,130.00 | 1,090.00 | 1,115.00 | 26,930,600 | 0 |
| 03-Feb-2022 | 1,060.00 | 1,110.00 | 1,040.00 | 1,105.00 | 39,976,300 | 0 |
| 02-Feb-2022 | 1,045.00 | 1,070.00 | 1,040.00 | 1,060.00 | 18,482,500 | 0 |
| 31-Jan-2022 | 1,025.00 | 1,045.00 | 1,015.00 | 1,035.00 | 12,502,500 | 0 |
| 28-Jan-2022 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 7,352,200 | 0 |
| 27-Jan-2022 | 1,020.00 | 1,035.00 | 1,005.00 | 1,010.00 | 9,934,300 | 0 |
| 26-Jan-2022 | 1,015.00 | 1,050.00 | 1,010.00 | 1,025.00 | 11,539,500 | 0 |
| 25-Jan-2022 | 1,035.00 | 1,045.00 | 1,010.00 | 1,010.00 | 12,875,600 | 0 |
| 24-Jan-2022 | 1,060.00 | 1,065.00 | 1,030.00 | 1,045.00 | 12,040,200 | 0 |
| 21-Jan-2022 | 1,045.00 | 1,090.00 | 1,030.00 | 1,060.00 | 20,405,600 | 0 |
| 20-Jan-2022 | 1,030.00 | 1,070.00 | 1,030.00 | 1,055.00 | 16,798,100 | 0 |
| 19-Jan-2022 | 1,050.00 | 1,065.00 | 1,020.00 | 1,030.00 | 15,381,100 | 0 |
| 18-Jan-2022 | 1,050.00 | 1,065.00 | 990.00 | 1,055.00 | 65,712,200 | 0 |
| 17-Jan-2022 | 1,130.00 | 1,140.00 | 1,055.00 | 1,055.00 | 27,087,300 | 0 |
| 14-Jan-2022 | 1,145.00 | 1,145.00 | 1,120.00 | 1,130.00 | 6,166,900 | 0 |
| 13-Jan-2022 | 1,115.00 | 1,160.00 | 1,100.00 | 1,145.00 | 18,754,000 | 0 |
| 12-Jan-2022 | 1,120.00 | 1,140.00 | 1,080.00 | 1,115.00 | 18,644,300 | 0 |
| 11-Jan-2022 | 1,150.00 | 1,155.00 | 1,115.00 | 1,125.00 | 16,972,300 | 0 |
| 10-Jan-2022 | 1,170.00 | 1,180.00 | 1,145.00 | 1,160.00 | 15,395,700 | 0 |
| 07-Jan-2022 | 1,135.00 | 1,170.00 | 1,110.00 | 1,170.00 | 31,951,400 | 0 |
| 06-Jan-2022 | 1,115.00 | 1,135.00 | 1,090.00 | 1,130.00 | 19,918,200 | 0 |
| 05-Jan-2022 | 1,145.00 | 1,150.00 | 1,115.00 | 1,115.00 | 7,617,200 | 0 |