| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 6,175.00 | 6,300.00 | 6,150.00 | 6,275.00 | 173,500 | 0 |
| 06-Jun-2022 | 6,150.00 | 6,200.00 | 6,100.00 | 6,175.00 | 113,800 | 0 |
| 03-Jun-2022 | 6,150.00 | 6,200.00 | 6,125.00 | 6,125.00 | 232,700 | 0 |
| 02-Jun-2022 | 6,125.00 | 6,300.00 | 6,100.00 | 6,150.00 | 182,700 | 0 |
| 31-May-2022 | 6,150.00 | 6,225.00 | 6,100.00 | 6,125.00 | 365,000 | 0 |
| 30-May-2022 | 6,275.00 | 6,275.00 | 6,075.00 | 6,150.00 | 303,400 | 0 |
| 27-May-2022 | 6,375.00 | 6,375.00 | 6,225.00 | 6,250.00 | 279,900 | 0 |
| 25-May-2022 | 6,425.00 | 6,475.00 | 6,375.00 | 6,375.00 | 178,400 | 0 |
| 24-May-2022 | 6,550.00 | 6,625.00 | 6,400.00 | 6,425.00 | 108,700 | 0 |
| 23-May-2022 | 6,475.00 | 6,550.00 | 6,350.00 | 6,550.00 | 510,300 | 0 |
| 20-May-2022 | 6,550.00 | 6,550.00 | 6,375.00 | 6,375.00 | 554,600 | 0 |
| 19-May-2022 | 6,500.00 | 6,675.00 | 6,400.00 | 6,550.00 | 220,100 | 0 |
| 18-May-2022 | 6,550.00 | 6,600.00 | 6,375.00 | 6,550.00 | 369,000 | 0 |
| 17-May-2022 | 6,450.00 | 6,550.00 | 6,375.00 | 6,400.00 | 432,900 | 0 |
| 13-May-2022 | 6,375.00 | 6,450.00 | 6,375.00 | 6,450.00 | 288,300 | 0 |
| 12-May-2022 | 6,400.00 | 6,450.00 | 6,225.00 | 6,375.00 | 363,100 | 0 |
| 11-May-2022 | 6,600.00 | 6,600.00 | 6,175.00 | 6,400.00 | 715,400 | 0 |
| 10-May-2022 | 6,775.00 | 6,775.00 | 6,600.00 | 6,625.00 | 361,400 | 0 |
| 09-May-2022 | 6,925.00 | 6,925.00 | 6,725.00 | 6,775.00 | 231,500 | 0 |
| 28-Apr-2022 | 6,900.00 | 6,975.00 | 6,850.00 | 6,900.00 | 203,300 | 0 |
| 27-Apr-2022 | 6,675.00 | 6,950.00 | 6,650.00 | 6,925.00 | 181,700 | 0 |
| 26-Apr-2022 | 6,700.00 | 6,775.00 | 6,625.00 | 6,675.00 | 477,900 | 0 |
| 25-Apr-2022 | 6,950.00 | 6,950.00 | 6,700.00 | 6,700.00 | 339,500 | 0 |
| 22-Apr-2022 | 7,050.00 | 7,075.00 | 6,900.00 | 6,950.00 | 278,600 | 0 |
| 21-Apr-2022 | 6,700.00 | 7,050.00 | 6,700.00 | 7,050.00 | 622,700 | 0 |
| 20-Apr-2022 | 6,850.00 | 6,900.00 | 6,650.00 | 6,675.00 | 987,700 | 0 |
| 19-Apr-2022 | 7,150.00 | 7,350.00 | 6,875.00 | 6,875.00 | 1,759,800 | 0 |
| 18-Apr-2022 | 7,475.00 | 7,500.00 | 7,350.00 | 7,375.00 | 1,229,900 | 0 |
| 14-Apr-2022 | 7,400.00 | 7,500.00 | 7,400.00 | 7,425.00 | 664,000 | 0 |
| 13-Apr-2022 | 7,150.00 | 7,450.00 | 7,150.00 | 7,400.00 | 1,338,600 | 0 |
| 12-Apr-2022 | 7,250.00 | 7,275.00 | 7,150.00 | 7,150.00 | 829,900 | 0 |
| 11-Apr-2022 | 7,250.00 | 7,300.00 | 7,100.00 | 7,150.00 | 767,900 | 0 |
| 08-Apr-2022 | 7,000.00 | 7,350.00 | 7,000.00 | 7,125.00 | 632,500 | 0 |
| 07-Apr-2022 | 7,250.00 | 7,350.00 | 7,000.00 | 7,250.00 | 1,478,700 | 0 |
| 06-Apr-2022 | 7,700.00 | 7,700.00 | 7,175.00 | 7,225.00 | 1,897,300 | 0 |
| 05-Apr-2022 | 7,750.00 | 7,750.00 | 7,600.00 | 7,700.00 | 510,200 | 0 |
| 04-Apr-2022 | 7,675.00 | 7,800.00 | 7,650.00 | 7,650.00 | 174,100 | 0 |
| 01-Apr-2022 | 8,000.00 | 8,000.00 | 7,650.00 | 7,650.00 | 698,900 | 0 |
| 31-Mar-2022 | 7,725.00 | 8,000.00 | 7,600.00 | 8,000.00 | 967,100 | 0 |
| 30-Mar-2022 | 7,725.00 | 7,850.00 | 7,550.00 | 7,725.00 | 932,300 | 0 |
| 29-Mar-2022 | 7,725.00 | 7,775.00 | 7,700.00 | 7,725.00 | 305,100 | 0 |
| 28-Mar-2022 | 7,725.00 | 7,850.00 | 7,700.00 | 7,725.00 | 1,372,300 | 0 |
| 25-Mar-2022 | 7,725.00 | 7,775.00 | 7,700.00 | 7,725.00 | 280,000 | 0 |
| 24-Mar-2022 | 7,850.00 | 7,875.00 | 7,700.00 | 7,725.00 | 597,100 | 0 |
| 23-Mar-2022 | 7,900.00 | 7,975.00 | 7,750.00 | 7,825.00 | 477,700 | 0 |
| 22-Mar-2022 | 7,775.00 | 7,850.00 | 7,600.00 | 7,850.00 | 842,600 | 0 |
| 21-Mar-2022 | 7,800.00 | 7,850.00 | 7,700.00 | 7,750.00 | 511,000 | 0 |
| 18-Mar-2022 | 7,850.00 | 7,875.00 | 7,650.00 | 7,825.00 | 684,200 | 0 |
| 17-Mar-2022 | 7,675.00 | 7,850.00 | 7,650.00 | 7,800.00 | 938,300 | 0 |
| 16-Mar-2022 | 7,675.00 | 7,775.00 | 7,550.00 | 7,675.00 | 634,200 | 0 |
| 15-Mar-2022 | 7,700.00 | 7,800.00 | 7,600.00 | 7,625.00 | 381,500 | 0 |
| 14-Mar-2022 | 7,700.00 | 7,750.00 | 7,650.00 | 7,675.00 | 409,500 | 0 |
| 11-Mar-2022 | 7,625.00 | 7,750.00 | 7,625.00 | 7,700.00 | 159,700 | 0 |
| 10-Mar-2022 | 7,800.00 | 7,825.00 | 7,600.00 | 7,625.00 | 1,315,400 | 0 |
| 09-Mar-2022 | 7,375.00 | 7,700.00 | 7,300.00 | 7,700.00 | 795,400 | 0 |
| 08-Mar-2022 | 7,675.00 | 7,675.00 | 7,275.00 | 7,300.00 | 1,825,900 | 0 |
| 07-Mar-2022 | 7,800.00 | 7,825.00 | 7,550.00 | 7,675.00 | 820,800 | 0 |
| 04-Mar-2022 | 7,850.00 | 8,100.00 | 7,750.00 | 7,775.00 | 883,300 | 0 |
| 02-Mar-2022 | 7,850.00 | 7,950.00 | 7,725.00 | 7,850.00 | 477,300 | 0 |
| 01-Mar-2022 | 8,075.00 | 8,100.00 | 7,825.00 | 7,850.00 | 1,071,500 | 0 |
| 25-Feb-2022 | 7,950.00 | 8,100.00 | 7,900.00 | 8,050.00 | 504,500 | 0 |
| 24-Feb-2022 | 8,000.00 | 8,100.00 | 7,800.00 | 7,950.00 | 999,800 | 0 |
| 23-Feb-2022 | 7,875.00 | 8,125.00 | 7,875.00 | 8,000.00 | 704,500 | 0 |
| 22-Feb-2022 | 7,850.00 | 7,900.00 | 7,700.00 | 7,875.00 | 503,600 | 0 |
| 21-Feb-2022 | 8,050.00 | 8,125.00 | 7,800.00 | 7,800.00 | 703,800 | 0 |
| 18-Feb-2022 | 7,850.00 | 8,050.00 | 7,825.00 | 8,025.00 | 412,100 | 0 |
| 17-Feb-2022 | 7,875.00 | 8,025.00 | 7,825.00 | 7,850.00 | 842,500 | 0 |
| 16-Feb-2022 | 7,825.00 | 7,925.00 | 7,800.00 | 7,825.00 | 567,600 | 0 |
| 15-Feb-2022 | 8,000.00 | 8,050.00 | 7,825.00 | 7,825.00 | 1,042,600 | 0 |
| 14-Feb-2022 | 7,950.00 | 8,350.00 | 7,950.00 | 7,975.00 | 887,300 | 0 |
| 11-Feb-2022 | 7,975.00 | 8,075.00 | 7,900.00 | 8,000.00 | 912,300 | 0 |
| 10-Feb-2022 | 8,100.00 | 8,200.00 | 7,975.00 | 7,975.00 | 747,900 | 0 |
| 09-Feb-2022 | 8,200.00 | 8,225.00 | 8,025.00 | 8,050.00 | 787,800 | 0 |
| 08-Feb-2022 | 8,275.00 | 8,325.00 | 8,125.00 | 8,200.00 | 1,297,100 | 0 |
| 07-Feb-2022 | 8,575.00 | 8,675.00 | 8,275.00 | 8,300.00 | 950,800 | 0 |
| 04-Feb-2022 | 8,775.00 | 8,900.00 | 8,550.00 | 8,575.00 | 559,100 | 0 |
| 03-Feb-2022 | 8,875.00 | 8,875.00 | 8,600.00 | 8,775.00 | 319,800 | 0 |
| 02-Feb-2022 | 8,925.00 | 9,000.00 | 8,825.00 | 8,875.00 | 158,600 | 0 |
| 31-Jan-2022 | 8,750.00 | 8,900.00 | 8,750.00 | 8,825.00 | 238,400 | 0 |
| 28-Jan-2022 | 8,775.00 | 8,875.00 | 8,700.00 | 8,725.00 | 129,500 | 0 |
| 27-Jan-2022 | 8,900.00 | 9,050.00 | 8,675.00 | 8,775.00 | 379,400 | 0 |
| 26-Jan-2022 | 8,425.00 | 8,850.00 | 8,425.00 | 8,825.00 | 642,800 | 0 |
| 25-Jan-2022 | 8,425.00 | 8,475.00 | 8,350.00 | 8,425.00 | 257,500 | 0 |
| 24-Jan-2022 | 8,550.00 | 8,675.00 | 8,400.00 | 8,425.00 | 376,600 | 0 |
| 21-Jan-2022 | 8,300.00 | 8,600.00 | 8,300.00 | 8,525.00 | 240,300 | 0 |
| 20-Jan-2022 | 8,000.00 | 8,350.00 | 7,900.00 | 8,300.00 | 336,200 | 0 |
| 19-Jan-2022 | 8,325.00 | 8,325.00 | 8,000.00 | 8,000.00 | 836,900 | 0 |
| 18-Jan-2022 | 8,475.00 | 8,550.00 | 8,300.00 | 8,325.00 | 374,800 | 0 |
| 17-Jan-2022 | 8,675.00 | 8,700.00 | 8,450.00 | 8,475.00 | 758,900 | 0 |
| 14-Jan-2022 | 8,600.00 | 8,700.00 | 8,550.00 | 8,600.00 | 749,000 | 0 |
| 13-Jan-2022 | 8,525.00 | 8,700.00 | 8,525.00 | 8,600.00 | 276,500 | 0 |
| 12-Jan-2022 | 8,600.00 | 8,700.00 | 8,500.00 | 8,525.00 | 486,600 | 0 |
| 11-Jan-2022 | 8,600.00 | 8,675.00 | 8,550.00 | 8,600.00 | 266,200 | 0 |
| 10-Jan-2022 | 8,750.00 | 8,750.00 | 8,525.00 | 8,525.00 | 453,600 | 0 |
| 07-Jan-2022 | 8,550.00 | 8,750.00 | 8,500.00 | 8,750.00 | 690,900 | 0 |
| 06-Jan-2022 | 8,600.00 | 8,725.00 | 8,450.00 | 8,600.00 | 330,100 | 0 |
| 05-Jan-2022 | 8,650.00 | 8,675.00 | 8,425.00 | 8,600.00 | 651,300 | 0 |
| 04-Jan-2022 | 8,625.00 | 8,725.00 | 8,575.00 | 8,600.00 | 218,000 | 0 |
| 03-Jan-2022 | 9,200.00 | 9,300.00 | 8,575.00 | 8,600.00 | 1,427,900 | 0 |
| 30-Dec-2021 | 8,650.00 | 9,200.00 | 8,575.00 | 9,200.00 | 790,700 | 0 |