| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 9,550.00 | 9,600.00 | 9,400.00 | 9,525.00 | 2,498,800 | 0 |
| 28-Dec-2021 | 9,550.00 | 9,675.00 | 9,400.00 | 9,525.00 | 1,063,200 | 0 |
| 27-Dec-2021 | 9,600.00 | 9,675.00 | 9,475.00 | 9,525.00 | 434,800 | 0 |
| 24-Dec-2021 | 9,500.00 | 9,500.00 | 8,925.00 | 9,500.00 | 250,300 | 0 |
| 23-Dec-2021 | 9,450.00 | 9,475.00 | 9,250.00 | 9,475.00 | 260,900 | 0 |
| 22-Dec-2021 | 9,500.00 | 9,700.00 | 9,300.00 | 9,450.00 | 337,300 | 0 |
| 21-Dec-2021 | 9,700.00 | 10,150.00 | 9,400.00 | 9,425.00 | 577,800 | 0 |
| 20-Dec-2021 | 9,575.00 | 9,675.00 | 9,250.00 | 9,575.00 | 322,000 | 0 |
| 17-Dec-2021 | 10,000.00 | 10,000.00 | 9,525.00 | 9,575.00 | 351,600 | 0 |
| 16-Dec-2021 | 9,900.00 | 10,250.00 | 9,800.00 | 10,000.00 | 589,800 | 0 |
| 15-Dec-2021 | 10,300.00 | 10,300.00 | 9,900.00 | 9,900.00 | 329,800 | 0 |
| 14-Dec-2021 | 10,950.00 | 10,950.00 | 10,300.00 | 10,300.00 | 284,400 | 0 |
| 13-Dec-2021 | 11,000.00 | 11,050.00 | 10,700.00 | 10,950.00 | 142,400 | 0 |
| 10-Dec-2021 | 11,150.00 | 11,400.00 | 10,625.00 | 10,950.00 | 1,681,600 | 0 |
| 09-Dec-2021 | 11,350.00 | 11,350.00 | 11,000.00 | 11,150.00 | 328,500 | 0 |
| 08-Dec-2021 | 10,825.00 | 11,450.00 | 10,575.00 | 11,100.00 | 446,400 | 0 |
| 07-Dec-2021 | 11,625.00 | 11,625.00 | 10,825.00 | 10,825.00 | 1,089,400 | 0 |
| 06-Dec-2021 | 12,075.00 | 12,075.00 | 11,175.00 | 11,625.00 | 1,365,500 | 0 |
| 03-Dec-2021 | 12,475.00 | 12,575.00 | 11,650.00 | 12,000.00 | 754,400 | 0 |
| 02-Dec-2021 | 12,325.00 | 12,725.00 | 12,000.00 | 12,475.00 | 347,400 | 0 |
| 01-Dec-2021 | 13,100.00 | 13,100.00 | 12,275.00 | 12,325.00 | 687,700 | 0 |
| 30-Nov-2021 | 14,150.00 | 14,175.00 | 13,175.00 | 13,175.00 | 4,091,000 | 0 |
| 29-Nov-2021 | 14,500.00 | 14,550.00 | 14,150.00 | 14,150.00 | 918,000 | 0 |
| 26-Nov-2021 | 14,450.00 | 14,975.00 | 14,075.00 | 14,500.00 | 1,280,700 | 0 |
| 25-Nov-2021 | 14,400.00 | 14,500.00 | 14,350.00 | 14,450.00 | 1,063,500 | 0 |
| 24-Nov-2021 | 14,450.00 | 14,800.00 | 14,125.00 | 14,400.00 | 1,213,900 | 0 |
| 23-Nov-2021 | 13,650.00 | 14,450.00 | 13,600.00 | 14,450.00 | 2,845,200 | 0 |
| 22-Nov-2021 | 13,025.00 | 13,550.00 | 12,700.00 | 13,550.00 | 896,300 | 0 |
| 19-Nov-2021 | 12,900.00 | 13,175.00 | 12,750.00 | 13,000.00 | 1,058,200 | 0 |
| 18-Nov-2021 | 12,450.00 | 12,875.00 | 12,375.00 | 12,875.00 | 824,600 | 0 |
| 17-Nov-2021 | 12,100.00 | 12,425.00 | 11,850.00 | 12,425.00 | 791,700 | 0 |
| 16-Nov-2021 | 12,100.00 | 12,200.00 | 11,750.00 | 12,100.00 | 568,500 | 0 |
| 15-Nov-2021 | 13,000.00 | 13,150.00 | 12,100.00 | 12,100.00 | 1,346,300 | 0 |
| 12-Nov-2021 | 11,700.00 | 13,000.00 | 11,600.00 | 13,000.00 | 1,726,800 | 0 |
| 11-Nov-2021 | 11,750.00 | 11,825.00 | 11,400.00 | 11,500.00 | 142,900 | 0 |
| 10-Nov-2021 | 11,750.00 | 11,975.00 | 11,650.00 | 11,800.00 | 314,500 | 0 |
| 09-Nov-2021 | 11,725.00 | 11,750.00 | 11,600.00 | 11,750.00 | 82,000 | 0 |
| 08-Nov-2021 | 11,725.00 | 11,775.00 | 11,550.00 | 11,725.00 | 123,600 | 0 |
| 05-Nov-2021 | 11,725.00 | 11,800.00 | 11,600.00 | 11,725.00 | 131,500 | 0 |
| 04-Nov-2021 | 11,650.00 | 11,750.00 | 11,200.00 | 11,650.00 | 107,600 | 0 |
| 03-Nov-2021 | 11,675.00 | 11,850.00 | 11,150.00 | 11,650.00 | 194,900 | 0 |
| 02-Nov-2021 | 11,875.00 | 11,900.00 | 11,525.00 | 11,675.00 | 170,700 | 0 |
| 01-Nov-2021 | 11,950.00 | 11,950.00 | 11,475.00 | 11,875.00 | 180,900 | 0 |
| 29-Oct-2021 | 11,975.00 | 11,975.00 | 11,875.00 | 11,950.00 | 150,900 | 0 |
| 28-Oct-2021 | 12,000.00 | 12,100.00 | 11,900.00 | 11,975.00 | 583,000 | 0 |
| 27-Oct-2021 | 11,900.00 | 12,100.00 | 11,825.00 | 12,000.00 | 282,500 | 0 |
| 26-Oct-2021 | 11,900.00 | 12,050.00 | 11,800.00 | 12,000.00 | 321,700 | 0 |
| 25-Oct-2021 | 11,850.00 | 12,000.00 | 11,450.00 | 11,850.00 | 117,700 | 0 |
| 22-Oct-2021 | 11,425.00 | 12,050.00 | 11,425.00 | 11,825.00 | 177,700 | 0 |
| 21-Oct-2021 | 11,650.00 | 11,675.00 | 11,100.00 | 11,400.00 | 208,600 | 0 |
| 19-Oct-2021 | 11,950.00 | 12,000.00 | 11,400.00 | 11,700.00 | 2,002,400 | 0 |
| 18-Oct-2021 | 12,575.00 | 12,575.00 | 11,850.00 | 12,050.00 | 204,000 | 0 |
| 15-Oct-2021 | 12,425.00 | 12,725.00 | 12,400.00 | 12,575.00 | 665,400 | 0 |
| 14-Oct-2021 | 11,800.00 | 12,500.00 | 11,800.00 | 12,425.00 | 724,000 | 0 |