| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 2,040.00 | 2,040.00 | 1,950.00 | 2,010.00 | 31,600 | 0 |
| 08-Mar-2022 | 2,060.00 | 2,060.00 | 2,010.00 | 2,010.00 | 8,800 | 0 |
| 07-Mar-2022 | 2,010.00 | 2,010.00 | 2,000.00 | 2,010.00 | 8,400 | 0 |
| 04-Mar-2022 | 2,050.00 | 2,050.00 | 2,000.00 | 2,010.00 | 40,600 | 0 |
| 02-Mar-2022 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 32,500 | 0 |
| 01-Mar-2022 | 2,000.00 | 2,060.00 | 2,000.00 | 2,010.00 | 5,300 | 0 |
| 25-Feb-2022 | 2,040.00 | 2,040.00 | 1,955.00 | 2,010.00 | 1,100 | 0 |
| 24-Feb-2022 | 2,000.00 | 2,040.00 | 1,935.00 | 2,010.00 | 27,500 | 0 |
| 23-Feb-2022 | 2,050.00 | 2,050.00 | 2,010.00 | 2,010.00 | 4,600 | 0 |
| 22-Feb-2022 | 2,070.00 | 2,070.00 | 1,960.00 | 2,010.00 | 9,300 | 0 |
| 21-Feb-2022 | 2,010.00 | 2,010.00 | 2,000.00 | 2,010.00 | 16,500 | 0 |
| 18-Feb-2022 | 2,030.00 | 2,030.00 | 2,000.00 | 2,010.00 | 7,200 | 0 |
| 17-Feb-2022 | 2,010.00 | 2,030.00 | 1,980.00 | 2,010.00 | 14,400 | 0 |
| 16-Feb-2022 | 1,990.00 | 2,030.00 | 1,990.00 | 2,010.00 | 5,500 | 0 |
| 15-Feb-2022 | 2,070.00 | 2,070.00 | 2,000.00 | 2,010.00 | 10,700 | 0 |
| 14-Feb-2022 | 2,070.00 | 2,070.00 | 1,975.00 | 2,010.00 | 18,000 | 0 |
| 11-Feb-2022 | 2,070.00 | 2,070.00 | 2,010.00 | 2,010.00 | 8,700 | 0 |
| 10-Feb-2022 | 2,070.00 | 2,070.00 | 1,910.00 | 2,010.00 | 19,600 | 0 |
| 09-Feb-2022 | 2,000.00 | 2,060.00 | 1,980.00 | 2,010.00 | 9,100 | 0 |
| 08-Feb-2022 | 2,000.00 | 2,070.00 | 1,905.00 | 2,000.00 | 14,900 | 0 |
| 07-Feb-2022 | 2,080.00 | 2,080.00 | 2,000.00 | 2,040.00 | 10,100 | 0 |
| 04-Feb-2022 | 2,000.00 | 2,100.00 | 2,000.00 | 2,010.00 | 13,900 | 0 |
| 03-Feb-2022 | 2,010.00 | 2,080.00 | 2,010.00 | 2,010.00 | 5,800 | 0 |
| 02-Feb-2022 | 2,000.00 | 2,100.00 | 2,000.00 | 2,010.00 | 5,700 | 0 |
| 31-Jan-2022 | 1,980.00 | 2,100.00 | 1,975.00 | 2,000.00 | 17,000 | 0 |
| 28-Jan-2022 | 1,990.00 | 1,990.00 | 1,900.00 | 1,980.00 | 54,700 | 0 |
| 27-Jan-2022 | 1,900.00 | 2,000.00 | 1,875.00 | 1,945.00 | 14,600 | 0 |
| 26-Jan-2022 | 1,900.00 | 1,900.00 | 1,890.00 | 1,890.00 | 77,100 | 0 |
| 25-Jan-2022 | 1,850.00 | 1,900.00 | 1,850.00 | 1,890.00 | 4,800 | 0 |
| 24-Jan-2022 | 1,850.00 | 1,895.00 | 1,850.00 | 1,880.00 | 4,100 | 0 |
| 21-Jan-2022 | 1,890.00 | 1,900.00 | 1,850.00 | 1,850.00 | 3,100 | 0 |
| 20-Jan-2022 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,000 | 0 |
| 19-Jan-2022 | 1,900.00 | 1,900.00 | 1,850.00 | 1,890.00 | 21,400 | 0 |
| 18-Jan-2022 | 1,850.00 | 1,900.00 | 1,845.00 | 1,890.00 | 21,300 | 0 |
| 17-Jan-2022 | 1,850.00 | 1,850.00 | 1,835.00 | 1,845.00 | 5,500 | 0 |
| 14-Jan-2022 | 1,820.00 | 1,825.00 | 1,750.00 | 1,825.00 | 17,900 | 0 |
| 13-Jan-2022 | 1,830.00 | 1,840.00 | 1,820.00 | 1,825.00 | 8,100 | 0 |
| 12-Jan-2022 | 1,880.00 | 1,880.00 | 1,750.00 | 1,830.00 | 2,500 | 0 |
| 11-Jan-2022 | 1,875.00 | 1,875.00 | 1,790.00 | 1,840.00 | 8,500 | 0 |
| 10-Jan-2022 | 1,840.00 | 1,850.00 | 1,720.00 | 1,845.00 | 96,800 | 0 |
| 07-Jan-2022 | 1,900.00 | 1,900.00 | 1,840.00 | 1,840.00 | 27,400 | 0 |
| 06-Jan-2022 | 1,850.00 | 1,935.00 | 1,850.00 | 1,855.00 | 51,400 | 0 |
| 05-Jan-2022 | 1,820.00 | 1,950.00 | 1,775.00 | 1,850.00 | 63,800 | 0 |
| 04-Jan-2022 | 1,650.00 | 1,820.00 | 1,630.00 | 1,820.00 | 103,400 | 0 |
| 03-Jan-2022 | 1,520.00 | 1,885.00 | 1,520.00 | 1,650.00 | 163,300 | 0 |
| 30-Dec-2021 | 1,410.00 | 1,560.00 | 1,360.00 | 1,510.00 | 117,600 | 0 |
| 29-Dec-2021 | 1,240.00 | 1,500.00 | 1,160.00 | 1,410.00 | 142,800 | 0 |
| 28-Dec-2021 | 1,100.00 | 1,240.00 | 1,090.00 | 1,240.00 | 78,900 | 0 |
| 27-Dec-2021 | 1,095.00 | 1,100.00 | 1,055.00 | 1,100.00 | 255,800 | 0 |
| 24-Dec-2021 | 1,090.00 | 1,110.00 | 1,020.00 | 1,095.00 | 114,100 | 0 |
| 23-Dec-2021 | 1,110.00 | 1,110.00 | 1,035.00 | 1,090.00 | 382,500 | 0 |
| 22-Dec-2021 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 2,300 | 0 |
| 21-Dec-2021 | 1,115.00 | 1,115.00 | 1,025.00 | 1,100.00 | 113,000 | 0 |
| 20-Dec-2021 | 1,120.00 | 1,120.00 | 1,045.00 | 1,100.00 | 209,200 | 0 |
| 17-Dec-2021 | 1,080.00 | 1,150.00 | 1,060.00 | 1,120.00 | 30,700 | 0 |
| 16-Dec-2021 | 1,180.00 | 1,250.00 | 1,070.00 | 1,130.00 | 196,300 | 0 |
| 15-Dec-2021 | 1,100.00 | 1,150.00 | 1,025.00 | 1,150.00 | 8,074,000 | 0 |
| 14-Dec-2021 | 1,095.00 | 1,120.00 | 1,075.00 | 1,100.00 | 102,100 | 0 |
| 13-Dec-2021 | 1,120.00 | 1,140.00 | 1,080.00 | 1,095.00 | 379,500 | 0 |
| 10-Dec-2021 | 935.00 | 1,155.00 | 885.00 | 1,100.00 | 35,614,100 | 0 |
| 09-Dec-2021 | 910.00 | 965.00 | 910.00 | 935.00 | 3,450,200 | 0 |
| 08-Dec-2021 | 915.00 | 920.00 | 895.00 | 910.00 | 791,000 | 0 |
| 07-Dec-2021 | 920.00 | 925.00 | 880.00 | 920.00 | 923,300 | 0 |
| 06-Dec-2021 | 885.00 | 930.00 | 865.00 | 920.00 | 85,700 | 0 |
| 03-Dec-2021 | 920.00 | 935.00 | 880.00 | 920.00 | 3,036,300 | 0 |
| 02-Dec-2021 | 895.00 | 930.00 | 870.00 | 920.00 | 562,400 | 0 |
| 01-Dec-2021 | 885.00 | 905.00 | 835.00 | 895.00 | 149,200 | 0 |
| 30-Nov-2021 | 975.00 | 975.00 | 885.00 | 885.00 | 47,800 | 0 |
| 29-Nov-2021 | 970.00 | 990.00 | 930.00 | 950.00 | 82,600 | 0 |
| 26-Nov-2021 | 995.00 | 1,020.00 | 930.00 | 990.00 | 361,000 | 0 |
| 25-Nov-2021 | 1,025.00 | 1,035.00 | 955.00 | 995.00 | 8,862,100 | 0 |
| 24-Nov-2021 | 870.00 | 1,075.00 | 800.00 | 1,025.00 | 58,811,300 | 0 |
| 23-Nov-2021 | 755.00 | 895.00 | 755.00 | 860.00 | 69,700 | 0 |
| 22-Nov-2021 | 825.00 | 875.00 | 770.00 | 790.00 | 17,900 | 0 |
| 19-Nov-2021 | 825.00 | 825.00 | 825.00 | 825.00 | 7,400 | 0 |
| 18-Nov-2021 | 810.00 | 860.00 | 810.00 | 825.00 | 41,400 | 0 |
| 17-Nov-2021 | 805.00 | 900.00 | 765.00 | 870.00 | 138,100 | 0 |
| 16-Nov-2021 | 835.00 | 835.00 | 780.00 | 805.00 | 3,700 | 0 |
| 15-Nov-2021 | 795.00 | 840.00 | 795.00 | 835.00 | 2,500 | 0 |
| 12-Nov-2021 | 860.00 | 880.00 | 825.00 | 845.00 | 79,100 | 0 |
| 11-Nov-2021 | 890.00 | 890.00 | 885.00 | 885.00 | 600 | 0 |
| 10-Nov-2021 | 850.00 | 915.00 | 850.00 | 890.00 | 14,300 | 0 |
| 09-Nov-2021 | 900.00 | 900.00 | 850.00 | 850.00 | 75,700 | 0 |
| 08-Nov-2021 | 870.00 | 940.00 | 870.00 | 900.00 | 35,400 | 0 |
| 05-Nov-2021 | 930.00 | 990.00 | 865.00 | 920.00 | 100,800 | 0 |
| 04-Nov-2021 | 820.00 | 1,000.00 | 820.00 | 930.00 | 60,200 | 0 |
| 03-Nov-2021 | 790.00 | 840.00 | 790.00 | 820.00 | 37,100 | 0 |
| 02-Nov-2021 | 840.00 | 890.00 | 805.00 | 840.00 | 22,500 | 0 |
| 01-Nov-2021 | 840.00 | 895.00 | 840.00 | 840.00 | 7,200 | 0 |
| 29-Oct-2021 | 905.00 | 910.00 | 840.00 | 840.00 | 34,900 | 0 |
| 28-Oct-2021 | 900.00 | 980.00 | 865.00 | 900.00 | 107,600 | 0 |
| 27-Oct-2021 | 860.00 | 1,000.00 | 860.00 | 900.00 | 123,700 | 0 |
| 26-Oct-2021 | 920.00 | 920.00 | 845.00 | 850.00 | 207,600 | 0 |
| 25-Oct-2021 | 900.00 | 900.00 | 815.00 | 880.00 | 289,000 | 0 |
| 22-Oct-2021 | 850.00 | 1,000.00 | 845.00 | 860.00 | 33,300 | 0 |
| 21-Oct-2021 | 820.00 | 1,025.00 | 800.00 | 850.00 | 91,400 | 0 |
| 19-Oct-2021 | 780.00 | 900.00 | 730.00 | 820.00 | 33,800 | 0 |
| 18-Oct-2021 | 770.00 | 770.00 | 735.00 | 770.00 | 10,600 | 0 |
| 15-Oct-2021 | 760.00 | 760.00 | 750.00 | 760.00 | 2,300 | 0 |
| 14-Oct-2021 | 745.00 | 760.00 | 745.00 | 760.00 | 6,200 | 0 |