| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 13,750.00 | 13,750.00 | 13,125.00 | 13,500.00 | 298,000 | 0 |
| 06-Jun-2022 | 14,450.00 | 14,450.00 | 13,550.00 | 13,750.00 | 680,400 | 0 |
| 03-Jun-2022 | 14,350.00 | 14,400.00 | 14,200.00 | 14,300.00 | 769,700 | 0 |
| 02-Jun-2022 | 14,300.00 | 14,300.00 | 13,800.00 | 14,300.00 | 991,600 | 0 |
| 31-May-2022 | 13,675.00 | 14,300.00 | 13,575.00 | 14,300.00 | 2,235,200 | 0 |
| 30-May-2022 | 13,675.00 | 13,925.00 | 13,575.00 | 13,650.00 | 1,334,000 | 0 |
| 27-May-2022 | 13,600.00 | 13,700.00 | 13,500.00 | 13,650.00 | 149,900 | 0 |
| 25-May-2022 | 13,600.00 | 13,875.00 | 13,475.00 | 13,600.00 | 800,200 | 0 |
| 24-May-2022 | 13,300.00 | 13,600.00 | 13,200.00 | 13,600.00 | 711,300 | 0 |
| 23-May-2022 | 13,200.00 | 13,800.00 | 13,175.00 | 13,300.00 | 452,500 | 0 |
| 20-May-2022 | 12,625.00 | 13,500.00 | 12,600.00 | 13,300.00 | 1,072,200 | 0 |
| 19-May-2022 | 12,750.00 | 12,750.00 | 12,400.00 | 12,600.00 | 491,200 | 0 |
| 18-May-2022 | 12,475.00 | 13,000.00 | 12,475.00 | 12,750.00 | 839,000 | 0 |
| 17-May-2022 | 12,400.00 | 12,575.00 | 12,250.00 | 12,475.00 | 91,600 | 0 |
| 13-May-2022 | 12,325.00 | 12,425.00 | 11,800.00 | 12,425.00 | 199,400 | 0 |
| 12-May-2022 | 12,850.00 | 12,850.00 | 11,950.00 | 12,425.00 | 608,300 | 0 |
| 11-May-2022 | 12,750.00 | 12,825.00 | 12,575.00 | 12,825.00 | 266,100 | 0 |
| 10-May-2022 | 12,900.00 | 12,975.00 | 12,400.00 | 12,750.00 | 1,528,700 | 0 |
| 09-May-2022 | 13,000.00 | 13,250.00 | 12,475.00 | 12,950.00 | 2,456,200 | 0 |
| 28-Apr-2022 | 13,000.00 | 13,325.00 | 13,000.00 | 13,150.00 | 1,693,800 | 0 |
| 27-Apr-2022 | 13,000.00 | 13,075.00 | 12,875.00 | 13,000.00 | 241,100 | 0 |
| 26-Apr-2022 | 13,000.00 | 13,150.00 | 12,975.00 | 13,000.00 | 462,400 | 0 |
| 25-Apr-2022 | 12,400.00 | 12,975.00 | 12,375.00 | 12,975.00 | 423,800 | 0 |
| 22-Apr-2022 | 11,875.00 | 12,550.00 | 11,775.00 | 12,350.00 | 331,200 | 0 |
| 21-Apr-2022 | 11,775.00 | 11,875.00 | 11,675.00 | 11,875.00 | 82,500 | 0 |
| 20-Apr-2022 | 11,850.00 | 12,000.00 | 11,700.00 | 11,875.00 | 262,300 | 0 |
| 19-Apr-2022 | 12,275.00 | 12,275.00 | 11,875.00 | 11,875.00 | 232,400 | 0 |
| 18-Apr-2022 | 12,300.00 | 12,325.00 | 11,925.00 | 12,325.00 | 129,300 | 0 |
| 14-Apr-2022 | 12,300.00 | 12,350.00 | 12,175.00 | 12,350.00 | 104,200 | 0 |
| 13-Apr-2022 | 12,350.00 | 12,350.00 | 12,000.00 | 12,350.00 | 688,300 | 0 |
| 12-Apr-2022 | 12,350.00 | 12,350.00 | 12,125.00 | 12,350.00 | 224,600 | 0 |
| 11-Apr-2022 | 12,350.00 | 12,375.00 | 11,950.00 | 12,375.00 | 304,700 | 0 |
| 08-Apr-2022 | 12,350.00 | 12,450.00 | 11,900.00 | 12,350.00 | 349,400 | 0 |
| 07-Apr-2022 | 12,375.00 | 12,425.00 | 12,300.00 | 12,350.00 | 155,600 | 0 |
| 06-Apr-2022 | 12,300.00 | 12,375.00 | 12,175.00 | 12,375.00 | 143,200 | 0 |
| 05-Apr-2022 | 12,350.00 | 12,375.00 | 12,125.00 | 12,325.00 | 168,400 | 0 |
| 04-Apr-2022 | 12,350.00 | 12,400.00 | 12,225.00 | 12,350.00 | 413,500 | 0 |
| 01-Apr-2022 | 12,325.00 | 12,425.00 | 12,200.00 | 12,350.00 | 287,100 | 0 |
| 31-Mar-2022 | 12,100.00 | 12,700.00 | 12,100.00 | 12,325.00 | 361,200 | 0 |
| 30-Mar-2022 | 11,950.00 | 12,150.00 | 11,925.00 | 12,100.00 | 418,900 | 0 |
| 29-Mar-2022 | 11,900.00 | 11,975.00 | 11,825.00 | 11,925.00 | 45,300 | 0 |
| 28-Mar-2022 | 11,750.00 | 11,925.00 | 11,550.00 | 11,900.00 | 173,000 | 0 |
| 25-Mar-2022 | 11,825.00 | 11,825.00 | 11,550.00 | 11,550.00 | 61,900 | 0 |
| 24-Mar-2022 | 11,775.00 | 11,900.00 | 11,350.00 | 11,875.00 | 120,500 | 0 |
| 23-Mar-2022 | 11,850.00 | 11,850.00 | 11,750.00 | 11,850.00 | 24,700 | 0 |
| 22-Mar-2022 | 11,950.00 | 11,950.00 | 11,725.00 | 11,900.00 | 49,900 | 0 |
| 21-Mar-2022 | 11,950.00 | 11,950.00 | 11,800.00 | 11,950.00 | 45,200 | 0 |
| 18-Mar-2022 | 11,950.00 | 12,000.00 | 11,700.00 | 12,000.00 | 130,500 | 0 |
| 17-Mar-2022 | 12,000.00 | 12,000.00 | 11,700.00 | 12,000.00 | 173,200 | 0 |
| 16-Mar-2022 | 12,000.00 | 12,050.00 | 11,725.00 | 12,000.00 | 281,700 | 0 |
| 15-Mar-2022 | 12,075.00 | 12,075.00 | 11,800.00 | 12,050.00 | 268,500 | 0 |
| 14-Mar-2022 | 12,000.00 | 12,075.00 | 11,775.00 | 12,050.00 | 386,300 | 0 |
| 11-Mar-2022 | 11,875.00 | 12,025.00 | 11,725.00 | 12,000.00 | 259,100 | 0 |
| 10-Mar-2022 | 11,500.00 | 11,950.00 | 11,325.00 | 11,875.00 | 175,400 | 0 |
| 09-Mar-2022 | 11,325.00 | 11,600.00 | 11,175.00 | 11,550.00 | 218,000 | 0 |
| 08-Mar-2022 | 11,575.00 | 11,575.00 | 11,000.00 | 11,300.00 | 409,700 | 0 |
| 07-Mar-2022 | 12,125.00 | 12,175.00 | 11,525.00 | 11,525.00 | 279,800 | 0 |
| 04-Mar-2022 | 11,875.00 | 12,125.00 | 11,775.00 | 12,125.00 | 678,800 | 0 |
| 02-Mar-2022 | 11,875.00 | 12,150.00 | 11,825.00 | 11,875.00 | 679,400 | 0 |
| 01-Mar-2022 | 11,825.00 | 11,925.00 | 11,625.00 | 11,875.00 | 285,200 | 0 |
| 25-Feb-2022 | 11,200.00 | 11,825.00 | 11,000.00 | 11,825.00 | 1,971,500 | 0 |
| 24-Feb-2022 | 11,450.00 | 11,475.00 | 10,650.00 | 11,200.00 | 1,188,600 | 0 |
| 23-Feb-2022 | 11,325.00 | 11,600.00 | 10,875.00 | 11,450.00 | 1,112,700 | 0 |
| 22-Feb-2022 | 11,725.00 | 11,725.00 | 11,325.00 | 11,450.00 | 323,500 | 0 |
| 21-Feb-2022 | 11,900.00 | 11,900.00 | 11,700.00 | 11,725.00 | 572,600 | 0 |
| 18-Feb-2022 | 11,925.00 | 11,925.00 | 11,800.00 | 11,900.00 | 515,300 | 0 |
| 17-Feb-2022 | 11,975.00 | 11,975.00 | 11,825.00 | 11,900.00 | 248,100 | 0 |
| 16-Feb-2022 | 11,900.00 | 11,925.00 | 11,675.00 | 11,900.00 | 777,500 | 0 |
| 15-Feb-2022 | 11,900.00 | 11,950.00 | 11,425.00 | 11,900.00 | 374,600 | 0 |
| 14-Feb-2022 | 12,075.00 | 12,225.00 | 11,425.00 | 12,000.00 | 989,800 | 0 |
| 11-Feb-2022 | 11,900.00 | 12,075.00 | 11,775.00 | 12,075.00 | 1,266,600 | 0 |
| 10-Feb-2022 | 11,900.00 | 12,200.00 | 11,875.00 | 11,875.00 | 1,626,900 | 0 |
| 09-Feb-2022 | 11,750.00 | 12,000.00 | 11,750.00 | 11,900.00 | 2,003,100 | 0 |
| 08-Feb-2022 | 11,375.00 | 11,950.00 | 11,250.00 | 11,750.00 | 1,030,900 | 0 |
| 07-Feb-2022 | 11,375.00 | 11,400.00 | 11,175.00 | 11,375.00 | 299,900 | 0 |
| 04-Feb-2022 | 11,075.00 | 11,500.00 | 10,975.00 | 11,350.00 | 794,500 | 0 |
| 03-Feb-2022 | 11,075.00 | 11,075.00 | 10,850.00 | 11,075.00 | 196,100 | 0 |
| 02-Feb-2022 | 11,100.00 | 11,100.00 | 10,625.00 | 11,075.00 | 771,300 | 0 |
| 31-Jan-2022 | 11,425.00 | 11,425.00 | 11,075.00 | 11,100.00 | 700,200 | 0 |
| 28-Jan-2022 | 10,975.00 | 11,300.00 | 10,850.00 | 11,300.00 | 3,064,000 | 0 |
| 27-Jan-2022 | 10,825.00 | 11,725.00 | 10,750.00 | 10,950.00 | 1,071,000 | 0 |
| 26-Jan-2022 | 9,100.00 | 10,875.00 | 9,100.00 | 10,825.00 | 3,542,800 | 0 |
| 25-Jan-2022 | 9,100.00 | 9,325.00 | 9,000.00 | 9,100.00 | 261,000 | 0 |
| 24-Jan-2022 | 8,925.00 | 9,325.00 | 8,925.00 | 9,100.00 | 641,700 | 0 |
| 21-Jan-2022 | 8,400.00 | 9,000.00 | 8,000.00 | 8,925.00 | 2,561,600 | 0 |
| 20-Jan-2022 | 8,625.00 | 8,800.00 | 8,375.00 | 8,400.00 | 1,332,800 | 0 |
| 19-Jan-2022 | 9,000.00 | 9,000.00 | 8,400.00 | 8,650.00 | 2,394,000 | 0 |
| 18-Jan-2022 | 9,450.00 | 9,500.00 | 8,875.00 | 9,000.00 | 1,161,600 | 0 |
| 17-Jan-2022 | 9,750.00 | 9,775.00 | 9,300.00 | 9,525.00 | 360,500 | 0 |
| 14-Jan-2022 | 9,750.00 | 9,875.00 | 9,450.00 | 9,650.00 | 377,100 | 0 |
| 13-Jan-2022 | 9,850.00 | 9,850.00 | 9,650.00 | 9,700.00 | 253,800 | 0 |
| 12-Jan-2022 | 9,925.00 | 9,975.00 | 9,750.00 | 9,900.00 | 236,000 | 0 |
| 11-Jan-2022 | 9,900.00 | 10,000.00 | 9,700.00 | 9,900.00 | 720,200 | 0 |
| 10-Jan-2022 | 9,900.00 | 9,900.00 | 9,525.00 | 9,900.00 | 154,700 | 0 |
| 07-Jan-2022 | 10,100.00 | 10,100.00 | 9,750.00 | 9,900.00 | 419,300 | 0 |
| 06-Jan-2022 | 10,150.00 | 10,150.00 | 9,800.00 | 10,100.00 | 456,200 | 0 |
| 05-Jan-2022 | 10,750.00 | 10,900.00 | 10,100.00 | 10,125.00 | 712,800 | 0 |
| 04-Jan-2022 | 10,025.00 | 10,600.00 | 10,000.00 | 10,550.00 | 1,041,800 | 0 |
| 03-Jan-2022 | 9,525.00 | 10,025.00 | 9,525.00 | 9,950.00 | 1,257,400 | 0 |
| 30-Dec-2021 | 9,550.00 | 9,825.00 | 9,475.00 | 9,525.00 | 1,114,500 | 0 |