| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 8,700.00 | 8,700.00 | 8,100.00 | 8,650.00 | 1,902,500 | 0 |
| 28-Dec-2021 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 530,400 | 0 |
| 27-Dec-2021 | 9,225.00 | 9,225.00 | 8,575.00 | 8,900.00 | 1,340,200 | 0 |
| 24-Dec-2021 | 9,250.00 | 9,275.00 | 9,200.00 | 9,200.00 | 247,500 | 0 |
| 23-Dec-2021 | 9,350.00 | 9,375.00 | 9,200.00 | 9,250.00 | 653,200 | 0 |
| 22-Dec-2021 | 9,475.00 | 9,525.00 | 9,250.00 | 9,350.00 | 591,900 | 0 |
| 21-Dec-2021 | 9,400.00 | 9,500.00 | 9,300.00 | 9,450.00 | 313,400 | 0 |
| 20-Dec-2021 | 9,350.00 | 9,450.00 | 9,100.00 | 9,375.00 | 454,100 | 0 |
| 17-Dec-2021 | 9,700.00 | 9,700.00 | 9,325.00 | 9,350.00 | 394,800 | 0 |
| 16-Dec-2021 | 9,325.00 | 9,750.00 | 9,200.00 | 9,525.00 | 1,239,000 | 0 |
| 15-Dec-2021 | 9,650.00 | 9,750.00 | 9,325.00 | 9,325.00 | 691,600 | 0 |
| 14-Dec-2021 | 9,300.00 | 10,000.00 | 9,300.00 | 9,575.00 | 2,829,000 | 0 |
| 13-Dec-2021 | 9,075.00 | 9,300.00 | 9,050.00 | 9,300.00 | 683,000 | 0 |
| 10-Dec-2021 | 9,200.00 | 9,250.00 | 9,025.00 | 9,075.00 | 570,100 | 0 |
| 09-Dec-2021 | 9,275.00 | 9,375.00 | 9,150.00 | 9,200.00 | 660,700 | 0 |
| 08-Dec-2021 | 9,000.00 | 9,450.00 | 8,875.00 | 9,250.00 | 2,629,000 | 0 |
| 07-Dec-2021 | 9,350.00 | 9,350.00 | 9,075.00 | 9,200.00 | 1,119,500 | 0 |
| 06-Dec-2021 | 9,525.00 | 9,675.00 | 9,200.00 | 9,350.00 | 1,179,100 | 0 |
| 03-Dec-2021 | 8,900.00 | 9,700.00 | 8,900.00 | 9,525.00 | 2,803,000 | 0 |
| 02-Dec-2021 | 8,700.00 | 9,200.00 | 8,625.00 | 9,050.00 | 1,963,200 | 0 |
| 01-Dec-2021 | 8,800.00 | 8,875.00 | 8,550.00 | 8,700.00 | 1,398,000 | 0 |
| 30-Nov-2021 | 8,225.00 | 9,050.00 | 8,175.00 | 8,800.00 | 4,827,300 | 0 |
| 29-Nov-2021 | 8,000.00 | 8,250.00 | 7,900.00 | 8,175.00 | 3,088,700 | 0 |
| 26-Nov-2021 | 8,000.00 | 8,100.00 | 7,750.00 | 7,875.00 | 588,200 | 0 |
| 25-Nov-2021 | 8,300.00 | 8,400.00 | 7,775.00 | 8,000.00 | 1,915,300 | 0 |
| 24-Nov-2021 | 8,200.00 | 8,625.00 | 8,125.00 | 8,300.00 | 1,963,200 | 0 |
| 23-Nov-2021 | 8,775.00 | 8,800.00 | 8,200.00 | 8,200.00 | 2,222,800 | 0 |
| 22-Nov-2021 | 8,875.00 | 9,000.00 | 8,675.00 | 8,800.00 | 1,253,200 | 0 |
| 19-Nov-2021 | 8,600.00 | 8,900.00 | 8,400.00 | 8,800.00 | 2,439,900 | 0 |
| 18-Nov-2021 | 7,975.00 | 8,625.00 | 7,950.00 | 8,625.00 | 3,341,900 | 0 |
| 17-Nov-2021 | 7,650.00 | 8,100.00 | 7,650.00 | 7,950.00 | 1,990,200 | 0 |
| 16-Nov-2021 | 7,375.00 | 7,700.00 | 7,350.00 | 7,650.00 | 1,007,000 | 0 |
| 15-Nov-2021 | 7,325.00 | 7,525.00 | 7,300.00 | 7,375.00 | 735,000 | 0 |
| 12-Nov-2021 | 7,200.00 | 7,850.00 | 7,200.00 | 7,325.00 | 3,322,800 | 0 |
| 11-Nov-2021 | 7,075.00 | 7,175.00 | 7,025.00 | 7,125.00 | 298,200 | 0 |
| 10-Nov-2021 | 7,150.00 | 7,150.00 | 6,975.00 | 7,075.00 | 388,200 | 0 |
| 09-Nov-2021 | 7,100.00 | 7,275.00 | 7,075.00 | 7,100.00 | 721,400 | 0 |
| 08-Nov-2021 | 6,900.00 | 7,400.00 | 6,900.00 | 7,100.00 | 1,848,300 | 0 |
| 05-Nov-2021 | 7,150.00 | 7,175.00 | 6,700.00 | 6,875.00 | 2,371,800 | 0 |
| 04-Nov-2021 | 7,350.00 | 7,400.00 | 6,700.00 | 7,150.00 | 5,214,500 | 0 |
| 03-Nov-2021 | 5,975.00 | 7,150.00 | 5,975.00 | 7,150.00 | 13,802,300 | 0 |
| 02-Nov-2021 | 6,475.00 | 6,475.00 | 5,975.00 | 5,975.00 | 3,299,400 | 0 |
| 01-Nov-2021 | 6,175.00 | 6,475.00 | 6,150.00 | 6,400.00 | 2,078,400 | 0 |
| 29-Oct-2021 | 6,150.00 | 6,275.00 | 6,125.00 | 6,125.00 | 1,344,500 | 0 |
| 28-Oct-2021 | 6,200.00 | 6,250.00 | 6,100.00 | 6,150.00 | 844,200 | 0 |
| 27-Oct-2021 | 6,225.00 | 6,275.00 | 6,175.00 | 6,250.00 | 595,300 | 0 |
| 26-Oct-2021 | 6,375.00 | 6,375.00 | 6,125.00 | 6,200.00 | 1,293,600 | 0 |
| 25-Oct-2021 | 6,300.00 | 6,475.00 | 6,300.00 | 6,375.00 | 253,100 | 0 |
| 22-Oct-2021 | 6,400.00 | 6,400.00 | 6,275.00 | 6,300.00 | 368,800 | 0 |
| 21-Oct-2021 | 6,600.00 | 6,600.00 | 6,300.00 | 6,400.00 | 967,100 | 0 |
| 19-Oct-2021 | 6,475.00 | 6,650.00 | 6,475.00 | 6,475.00 | 521,900 | 0 |
| 18-Oct-2021 | 6,400.00 | 6,500.00 | 6,275.00 | 6,475.00 | 875,400 | 0 |
| 15-Oct-2021 | 6,500.00 | 6,500.00 | 6,350.00 | 6,375.00 | 553,100 | 0 |
| 14-Oct-2021 | 6,500.00 | 6,575.00 | 6,425.00 | 6,475.00 | 719,100 | 0 |