| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 3,680.00 | 3,950.00 | 3,680.00 | 3,910.00 | 2,141,300 | 0 |
| 06-Jun-2022 | 3,640.00 | 3,820.00 | 3,560.00 | 3,680.00 | 2,768,200 | 0 |
| 03-Jun-2022 | 3,830.00 | 3,830.00 | 3,600.00 | 3,650.00 | 2,289,400 | 0 |
| 02-Jun-2022 | 4,100.00 | 4,100.00 | 3,820.00 | 3,840.00 | 1,964,200 | 0 |
| 31-May-2022 | 4,100.00 | 4,110.00 | 3,920.00 | 4,100.00 | 1,254,700 | 0 |
| 30-May-2022 | 3,970.00 | 4,100.00 | 3,890.00 | 4,090.00 | 1,601,600 | 0 |
| 27-May-2022 | 4,110.00 | 4,270.00 | 3,970.00 | 3,970.00 | 2,160,600 | 0 |
| 25-May-2022 | 3,980.00 | 4,130.00 | 3,960.00 | 4,090.00 | 1,644,600 | 0 |
| 24-May-2022 | 4,170.00 | 4,250.00 | 3,950.00 | 3,990.00 | 1,438,400 | 0 |
| 23-May-2022 | 4,250.00 | 4,340.00 | 4,050.00 | 4,170.00 | 1,791,200 | 0 |
| 20-May-2022 | 4,680.00 | 4,680.00 | 4,350.00 | 4,350.00 | 1,656,000 | 0 |
| 19-May-2022 | 4,760.00 | 5,000.00 | 4,610.00 | 4,670.00 | 1,217,300 | 0 |
| 18-May-2022 | 4,530.00 | 4,900.00 | 4,490.00 | 4,760.00 | 5,056,200 | 0 |
| 17-May-2022 | 4,610.00 | 4,810.00 | 4,530.00 | 4,530.00 | 1,786,000 | 0 |
| 13-May-2022 | 4,360.00 | 4,750.00 | 4,210.00 | 4,550.00 | 5,631,500 | 0 |
| 12-May-2022 | 4,760.00 | 4,780.00 | 4,420.00 | 4,420.00 | 4,902,500 | 0 |
| 11-May-2022 | 4,990.00 | 5,000.00 | 4,730.00 | 4,750.00 | 3,444,400 | 0 |
| 10-May-2022 | 4,860.00 | 5,000.00 | 4,570.00 | 4,930.00 | 3,242,100 | 0 |
| 09-May-2022 | 4,770.00 | 5,000.00 | 4,490.00 | 4,850.00 | 2,426,500 | 0 |
| 28-Apr-2022 | 4,800.00 | 5,000.00 | 4,700.00 | 4,800.00 | 1,658,300 | 0 |
| 27-Apr-2022 | 4,930.00 | 4,930.00 | 4,600.00 | 4,800.00 | 1,170,300 | 0 |
| 26-Apr-2022 | 5,200.00 | 5,200.00 | 4,850.00 | 4,930.00 | 1,441,000 | 0 |
| 25-Apr-2022 | 5,075.00 | 5,200.00 | 4,960.00 | 5,150.00 | 1,470,800 | 0 |
| 22-Apr-2022 | 5,050.00 | 5,125.00 | 4,780.00 | 5,075.00 | 1,249,900 | 0 |
| 21-Apr-2022 | 5,125.00 | 5,150.00 | 4,950.00 | 5,025.00 | 1,882,400 | 0 |
| 20-Apr-2022 | 5,050.00 | 5,150.00 | 4,780.00 | 5,025.00 | 2,653,200 | 0 |
| 19-Apr-2022 | 4,800.00 | 5,150.00 | 4,800.00 | 5,050.00 | 4,163,300 | 0 |
| 18-Apr-2022 | 4,030.00 | 4,770.00 | 4,030.00 | 4,770.00 | 3,824,800 | 0 |
| 14-Apr-2022 | 3,890.00 | 4,060.00 | 3,850.00 | 4,010.00 | 2,825,900 | 0 |
| 13-Apr-2022 | 3,830.00 | 3,910.00 | 3,800.00 | 3,890.00 | 1,918,900 | 0 |
| 12-Apr-2022 | 3,770.00 | 3,900.00 | 3,730.00 | 3,840.00 | 4,001,400 | 0 |
| 11-Apr-2022 | 3,610.00 | 3,780.00 | 3,580.00 | 3,760.00 | 3,246,400 | 0 |
| 08-Apr-2022 | 3,610.00 | 3,680.00 | 3,520.00 | 3,640.00 | 3,421,300 | 0 |
| 07-Apr-2022 | 3,510.00 | 3,600.00 | 3,490.00 | 3,570.00 | 1,353,300 | 0 |
| 06-Apr-2022 | 3,480.00 | 3,640.00 | 3,420.00 | 3,500.00 | 2,270,300 | 0 |
| 05-Apr-2022 | 3,490.00 | 3,570.00 | 3,470.00 | 3,480.00 | 1,816,700 | 0 |
| 04-Apr-2022 | 3,440.00 | 3,550.00 | 3,390.00 | 3,480.00 | 2,022,000 | 0 |
| 01-Apr-2022 | 3,410.00 | 3,520.00 | 3,330.00 | 3,430.00 | 2,589,100 | 0 |
| 31-Mar-2022 | 3,520.00 | 3,700.00 | 3,400.00 | 3,410.00 | 2,910,600 | 0 |
| 30-Mar-2022 | 3,290.00 | 3,520.00 | 3,290.00 | 3,520.00 | 3,748,500 | 0 |
| 29-Mar-2022 | 3,330.00 | 3,420.00 | 3,270.00 | 3,290.00 | 2,381,000 | 0 |
| 28-Mar-2022 | 3,290.00 | 3,360.00 | 3,230.00 | 3,330.00 | 2,711,300 | 0 |
| 25-Mar-2022 | 3,210.00 | 3,350.00 | 3,210.00 | 3,260.00 | 3,161,200 | 0 |
| 24-Mar-2022 | 3,180.00 | 3,250.00 | 3,140.00 | 3,210.00 | 1,451,000 | 0 |
| 23-Mar-2022 | 3,230.00 | 3,230.00 | 3,140.00 | 3,170.00 | 1,774,900 | 0 |
| 22-Mar-2022 | 3,160.00 | 3,260.00 | 3,110.00 | 3,220.00 | 2,683,600 | 0 |
| 21-Mar-2022 | 2,900.00 | 3,150.00 | 2,840.00 | 3,140.00 | 2,883,900 | 0 |
| 18-Mar-2022 | 2,710.00 | 2,890.00 | 2,640.00 | 2,890.00 | 1,428,600 | 0 |
| 17-Mar-2022 | 2,700.00 | 2,760.00 | 2,680.00 | 2,710.00 | 1,066,300 | 0 |
| 16-Mar-2022 | 2,590.00 | 2,730.00 | 2,560.00 | 2,670.00 | 2,587,700 | 0 |
| 15-Mar-2022 | 2,740.00 | 2,740.00 | 2,550.00 | 2,550.00 | 943,400 | 0 |
| 14-Mar-2022 | 2,690.00 | 2,800.00 | 2,530.00 | 2,720.00 | 2,357,600 | 0 |
| 11-Mar-2022 | 2,850.00 | 2,880.00 | 2,710.00 | 2,710.00 | 1,454,600 | 0 |
| 10-Mar-2022 | 3,100.00 | 3,100.00 | 2,910.00 | 2,910.00 | 892,800 | 0 |
| 09-Mar-2022 | 3,220.00 | 3,260.00 | 3,050.00 | 3,120.00 | 1,470,200 | 0 |
| 08-Mar-2022 | 3,430.00 | 3,430.00 | 3,240.00 | 3,270.00 | 1,685,200 | 0 |
| 07-Mar-2022 | 3,240.00 | 3,450.00 | 3,220.00 | 3,400.00 | 3,836,200 | 0 |
| 04-Mar-2022 | 3,250.00 | 3,310.00 | 3,210.00 | 3,240.00 | 1,195,600 | 0 |
| 02-Mar-2022 | 3,250.00 | 3,300.00 | 3,210.00 | 3,210.00 | 937,000 | 0 |
| 01-Mar-2022 | 3,290.00 | 3,310.00 | 3,220.00 | 3,250.00 | 628,200 | 0 |
| 25-Feb-2022 | 3,280.00 | 3,300.00 | 3,230.00 | 3,290.00 | 365,600 | 0 |
| 24-Feb-2022 | 3,330.00 | 3,330.00 | 3,200.00 | 3,280.00 | 1,486,500 | 0 |
| 23-Feb-2022 | 3,230.00 | 3,380.00 | 3,180.00 | 3,300.00 | 1,546,700 | 0 |
| 22-Feb-2022 | 3,230.00 | 3,420.00 | 3,230.00 | 3,230.00 | 1,497,300 | 0 |
| 21-Feb-2022 | 3,210.00 | 3,250.00 | 3,080.00 | 3,230.00 | 1,578,400 | 0 |
| 18-Feb-2022 | 3,210.00 | 3,290.00 | 3,010.00 | 3,200.00 | 2,729,900 | 0 |
| 17-Feb-2022 | 3,210.00 | 3,500.00 | 3,210.00 | 3,210.00 | 4,612,300 | 0 |
| 16-Feb-2022 | 3,700.00 | 3,720.00 | 3,450.00 | 3,450.00 | 3,072,400 | 0 |
| 15-Feb-2022 | 3,810.00 | 3,840.00 | 3,700.00 | 3,700.00 | 1,658,200 | 0 |
| 14-Feb-2022 | 3,750.00 | 3,800.00 | 3,720.00 | 3,800.00 | 1,538,000 | 0 |
| 11-Feb-2022 | 3,600.00 | 3,730.00 | 3,390.00 | 3,730.00 | 2,757,200 | 0 |
| 10-Feb-2022 | 3,670.00 | 3,750.00 | 3,600.00 | 3,640.00 | 3,570,300 | 0 |
| 09-Feb-2022 | 3,580.00 | 3,690.00 | 3,470.00 | 3,670.00 | 2,807,000 | 0 |
| 08-Feb-2022 | 3,320.00 | 3,550.00 | 3,250.00 | 3,550.00 | 5,008,200 | 0 |
| 07-Feb-2022 | 3,380.00 | 3,450.00 | 3,100.00 | 3,320.00 | 5,916,800 | 0 |
| 04-Feb-2022 | 3,010.00 | 3,700.00 | 3,000.00 | 3,320.00 | 9,032,400 | 0 |
| 03-Feb-2022 | 2,660.00 | 3,060.00 | 2,600.00 | 3,000.00 | 6,860,100 | 0 |
| 02-Feb-2022 | 2,670.00 | 2,680.00 | 2,550.00 | 2,660.00 | 1,032,300 | 0 |
| 31-Jan-2022 | 2,640.00 | 2,700.00 | 2,510.00 | 2,670.00 | 1,443,900 | 0 |
| 28-Jan-2022 | 2,520.00 | 2,650.00 | 2,490.00 | 2,640.00 | 2,714,100 | 0 |
| 27-Jan-2022 | 2,430.00 | 2,530.00 | 2,390.00 | 2,510.00 | 2,724,300 | 0 |
| 26-Jan-2022 | 2,300.00 | 2,410.00 | 2,300.00 | 2,410.00 | 2,004,600 | 0 |
| 25-Jan-2022 | 2,280.00 | 2,300.00 | 2,200.00 | 2,300.00 | 857,000 | 0 |
| 24-Jan-2022 | 2,300.00 | 2,300.00 | 2,260.00 | 2,280.00 | 417,700 | 0 |
| 21-Jan-2022 | 2,310.00 | 2,310.00 | 2,190.00 | 2,300.00 | 530,900 | 0 |
| 20-Jan-2022 | 2,270.00 | 2,350.00 | 2,250.00 | 2,310.00 | 1,654,400 | 0 |
| 19-Jan-2022 | 2,180.00 | 2,260.00 | 2,170.00 | 2,260.00 | 1,478,400 | 0 |
| 18-Jan-2022 | 2,100.00 | 2,200.00 | 2,070.00 | 2,170.00 | 1,294,500 | 0 |
| 17-Jan-2022 | 2,100.00 | 2,180.00 | 2,090.00 | 2,100.00 | 263,800 | 0 |
| 14-Jan-2022 | 2,060.00 | 2,160.00 | 2,050.00 | 2,110.00 | 626,600 | 0 |
| 13-Jan-2022 | 2,120.00 | 2,120.00 | 2,050.00 | 2,060.00 | 75,400 | 0 |
| 12-Jan-2022 | 2,090.00 | 2,120.00 | 2,030.00 | 2,120.00 | 192,800 | 0 |
| 11-Jan-2022 | 2,200.00 | 2,210.00 | 2,080.00 | 2,090.00 | 359,000 | 0 |
| 10-Jan-2022 | 2,220.00 | 2,260.00 | 2,100.00 | 2,200.00 | 303,600 | 0 |
| 07-Jan-2022 | 2,180.00 | 2,300.00 | 2,170.00 | 2,220.00 | 2,844,400 | 0 |
| 06-Jan-2022 | 2,020.00 | 2,200.00 | 2,020.00 | 2,170.00 | 3,697,100 | 0 |
| 05-Jan-2022 | 2,020.00 | 2,060.00 | 2,000.00 | 2,020.00 | 69,500 | 0 |
| 04-Jan-2022 | 2,020.00 | 2,040.00 | 2,010.00 | 2,020.00 | 68,500 | 0 |
| 03-Jan-2022 | 2,030.00 | 2,040.00 | 2,010.00 | 2,020.00 | 83,500 | 0 |
| 30-Dec-2021 | 2,080.00 | 2,080.00 | 2,020.00 | 2,030.00 | 128,500 | 0 |