| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 2,960.00 | 3,120.00 | 2,950.00 | 3,080.00 | 8,007,200 | 0 |
| 08-Mar-2022 | 3,200.00 | 3,250.00 | 3,000.00 | 3,010.00 | 9,820,700 | 0 |
| 07-Mar-2022 | 3,400.00 | 3,400.00 | 3,170.00 | 3,210.00 | 6,206,400 | 0 |
| 04-Mar-2022 | 3,430.00 | 3,450.00 | 3,400.00 | 3,400.00 | 2,194,600 | 0 |
| 02-Mar-2022 | 3,530.00 | 3,580.00 | 3,430.00 | 3,430.00 | 2,683,900 | 0 |
| 01-Mar-2022 | 3,600.00 | 3,600.00 | 3,410.00 | 3,520.00 | 4,213,800 | 0 |
| 25-Feb-2022 | 3,530.00 | 3,650.00 | 3,530.00 | 3,590.00 | 3,431,100 | 0 |
| 24-Feb-2022 | 3,600.00 | 3,700.00 | 3,500.00 | 3,510.00 | 7,342,900 | 0 |
| 23-Feb-2022 | 3,650.00 | 3,650.00 | 3,570.00 | 3,580.00 | 2,137,700 | 0 |
| 22-Feb-2022 | 3,840.00 | 3,850.00 | 3,590.00 | 3,600.00 | 12,166,900 | 0 |
| 21-Feb-2022 | 3,690.00 | 3,850.00 | 3,620.00 | 3,850.00 | 3,204,500 | 0 |
| 18-Feb-2022 | 3,690.00 | 3,810.00 | 3,660.00 | 3,760.00 | 1,913,900 | 0 |
| 17-Feb-2022 | 3,730.00 | 3,850.00 | 3,650.00 | 3,700.00 | 2,309,400 | 0 |
| 16-Feb-2022 | 3,670.00 | 3,760.00 | 3,640.00 | 3,730.00 | 2,874,500 | 0 |
| 15-Feb-2022 | 3,450.00 | 3,650.00 | 3,400.00 | 3,650.00 | 5,955,200 | 0 |
| 14-Feb-2022 | 3,760.00 | 3,770.00 | 3,520.00 | 3,520.00 | 6,711,900 | 0 |
| 11-Feb-2022 | 3,900.00 | 3,930.00 | 3,760.00 | 3,780.00 | 3,284,800 | 0 |
| 10-Feb-2022 | 3,800.00 | 3,990.00 | 3,780.00 | 3,900.00 | 6,253,100 | 0 |
| 09-Feb-2022 | 3,700.00 | 3,800.00 | 3,640.00 | 3,800.00 | 1,742,300 | 0 |
| 08-Feb-2022 | 3,720.00 | 3,740.00 | 3,620.00 | 3,650.00 | 1,673,300 | 0 |
| 07-Feb-2022 | 3,700.00 | 3,720.00 | 3,610.00 | 3,720.00 | 3,407,200 | 0 |
| 04-Feb-2022 | 3,500.00 | 3,660.00 | 3,500.00 | 3,660.00 | 2,605,400 | 0 |
| 03-Feb-2022 | 3,560.00 | 3,600.00 | 3,440.00 | 3,500.00 | 1,533,900 | 0 |
| 02-Feb-2022 | 3,510.00 | 3,570.00 | 3,440.00 | 3,560.00 | 1,100,400 | 0 |
| 31-Jan-2022 | 3,410.00 | 3,480.00 | 3,400.00 | 3,480.00 | 560,400 | 0 |
| 28-Jan-2022 | 3,330.00 | 3,440.00 | 3,330.00 | 3,400.00 | 421,900 | 0 |
| 27-Jan-2022 | 3,370.00 | 3,410.00 | 3,310.00 | 3,330.00 | 814,900 | 0 |
| 26-Jan-2022 | 3,430.00 | 3,430.00 | 3,300.00 | 3,370.00 | 934,200 | 0 |
| 25-Jan-2022 | 3,510.00 | 3,540.00 | 3,340.00 | 3,380.00 | 2,691,900 | 0 |
| 24-Jan-2022 | 3,370.00 | 3,510.00 | 3,370.00 | 3,500.00 | 9,666,200 | 0 |
| 21-Jan-2022 | 3,460.00 | 3,460.00 | 3,380.00 | 3,430.00 | 2,665,900 | 0 |
| 20-Jan-2022 | 3,470.00 | 3,490.00 | 3,440.00 | 3,460.00 | 414,000 | 0 |
| 19-Jan-2022 | 3,500.00 | 3,500.00 | 3,360.00 | 3,460.00 | 1,612,300 | 0 |
| 18-Jan-2022 | 3,480.00 | 3,500.00 | 3,400.00 | 3,450.00 | 752,900 | 0 |
| 17-Jan-2022 | 3,500.00 | 3,510.00 | 3,440.00 | 3,480.00 | 671,600 | 0 |
| 14-Jan-2022 | 3,370.00 | 3,510.00 | 3,370.00 | 3,500.00 | 2,123,000 | 0 |
| 13-Jan-2022 | 3,400.00 | 3,470.00 | 3,400.00 | 3,430.00 | 1,488,500 | 0 |
| 12-Jan-2022 | 3,430.00 | 3,480.00 | 3,320.00 | 3,420.00 | 2,973,700 | 0 |
| 11-Jan-2022 | 3,540.00 | 3,570.00 | 3,370.00 | 3,380.00 | 3,518,800 | 0 |
| 10-Jan-2022 | 3,660.00 | 3,660.00 | 3,510.00 | 3,510.00 | 2,203,700 | 0 |
| 07-Jan-2022 | 3,660.00 | 3,700.00 | 3,610.00 | 3,660.00 | 4,961,100 | 0 |
| 06-Jan-2022 | 3,720.00 | 3,740.00 | 3,600.00 | 3,660.00 | 5,355,500 | 0 |
| 05-Jan-2022 | 3,790.00 | 3,790.00 | 3,620.00 | 3,740.00 | 6,027,400 | 0 |
| 04-Jan-2022 | 3,650.00 | 3,780.00 | 3,600.00 | 3,740.00 | 3,197,000 | 0 |
| 03-Jan-2022 | 3,600.00 | 3,680.00 | 3,560.00 | 3,650.00 | 1,339,800 | 0 |
| 30-Dec-2021 | 3,760.00 | 3,760.00 | 3,580.00 | 3,580.00 | 3,314,600 | 0 |
| 29-Dec-2021 | 3,750.00 | 3,750.00 | 3,650.00 | 3,740.00 | 631,900 | 0 |
| 28-Dec-2021 | 3,740.00 | 3,800.00 | 3,690.00 | 3,700.00 | 920,800 | 0 |
| 27-Dec-2021 | 3,690.00 | 3,740.00 | 3,680.00 | 3,740.00 | 591,300 | 0 |
| 24-Dec-2021 | 3,660.00 | 3,750.00 | 3,660.00 | 3,680.00 | 386,400 | 0 |
| 23-Dec-2021 | 3,720.00 | 3,790.00 | 3,590.00 | 3,660.00 | 1,360,200 | 0 |
| 22-Dec-2021 | 3,850.00 | 3,850.00 | 3,710.00 | 3,710.00 | 1,311,300 | 0 |
| 21-Dec-2021 | 3,520.00 | 3,830.00 | 3,520.00 | 3,800.00 | 3,421,400 | 0 |
| 20-Dec-2021 | 3,720.00 | 3,720.00 | 3,550.00 | 3,550.00 | 4,611,700 | 0 |
| 17-Dec-2021 | 3,750.00 | 3,830.00 | 3,720.00 | 3,720.00 | 1,834,500 | 0 |
| 16-Dec-2021 | 3,820.00 | 3,940.00 | 3,750.00 | 3,750.00 | 3,504,700 | 0 |
| 15-Dec-2021 | 3,870.00 | 3,890.00 | 3,810.00 | 3,820.00 | 1,900,400 | 0 |
| 14-Dec-2021 | 3,780.00 | 3,840.00 | 3,780.00 | 3,840.00 | 5,526,500 | 0 |
| 13-Dec-2021 | 3,780.00 | 3,880.00 | 3,750.00 | 3,780.00 | 5,462,100 | 0 |
| 10-Dec-2021 | 3,720.00 | 3,820.00 | 3,710.00 | 3,770.00 | 5,532,100 | 0 |
| 09-Dec-2021 | 3,710.00 | 3,720.00 | 3,670.00 | 3,710.00 | 588,000 | 0 |
| 08-Dec-2021 | 3,680.00 | 3,710.00 | 3,620.00 | 3,650.00 | 4,049,400 | 0 |
| 07-Dec-2021 | 3,670.00 | 3,720.00 | 3,560.00 | 3,630.00 | 6,566,300 | 0 |
| 06-Dec-2021 | 3,470.00 | 3,670.00 | 3,430.00 | 3,660.00 | 4,762,800 | 0 |
| 03-Dec-2021 | 3,420.00 | 3,550.00 | 3,370.00 | 3,470.00 | 5,868,900 | 0 |
| 02-Dec-2021 | 3,350.00 | 3,600.00 | 3,300.00 | 3,370.00 | 16,274,900 | 0 |
| 01-Dec-2021 | 3,590.00 | 3,590.00 | 3,350.00 | 3,350.00 | 6,019,700 | 0 |
| 30-Nov-2021 | 3,690.00 | 3,740.00 | 3,510.00 | 3,570.00 | 5,800,600 | 0 |
| 29-Nov-2021 | 3,730.00 | 3,770.00 | 3,610.00 | 3,700.00 | 4,504,400 | 0 |
| 26-Nov-2021 | 3,880.00 | 3,890.00 | 3,740.00 | 3,770.00 | 6,692,700 | 0 |
| 25-Nov-2021 | 3,910.00 | 3,970.00 | 3,850.00 | 3,860.00 | 2,019,000 | 0 |
| 24-Nov-2021 | 4,040.00 | 4,040.00 | 3,890.00 | 3,910.00 | 6,885,500 | 0 |
| 23-Nov-2021 | 4,050.00 | 4,090.00 | 3,950.00 | 3,990.00 | 2,480,200 | 0 |
| 22-Nov-2021 | 4,000.00 | 4,100.00 | 3,950.00 | 4,050.00 | 7,104,300 | 0 |
| 19-Nov-2021 | 3,970.00 | 3,990.00 | 3,870.00 | 3,950.00 | 1,828,300 | 0 |
| 18-Nov-2021 | 3,900.00 | 3,970.00 | 3,850.00 | 3,970.00 | 2,825,100 | 0 |
| 17-Nov-2021 | 4,020.00 | 4,020.00 | 3,860.00 | 3,900.00 | 3,607,800 | 0 |
| 16-Nov-2021 | 4,000.00 | 4,000.00 | 3,960.00 | 3,970.00 | 1,914,100 | 0 |
| 15-Nov-2021 | 4,000.00 | 4,070.00 | 3,970.00 | 4,000.00 | 4,414,300 | 0 |
| 12-Nov-2021 | 3,960.00 | 4,050.00 | 3,920.00 | 3,980.00 | 935,200 | 0 |
| 11-Nov-2021 | 4,000.00 | 4,000.00 | 3,950.00 | 3,950.00 | 4,106,100 | 0 |
| 10-Nov-2021 | 4,090.00 | 4,090.00 | 3,970.00 | 4,000.00 | 3,771,200 | 0 |
| 09-Nov-2021 | 3,920.00 | 4,080.00 | 3,910.00 | 4,080.00 | 7,865,300 | 0 |
| 08-Nov-2021 | 3,720.00 | 3,910.00 | 3,720.00 | 3,910.00 | 3,569,900 | 0 |
| 05-Nov-2021 | 3,720.00 | 3,760.00 | 3,700.00 | 3,720.00 | 1,162,600 | 0 |
| 04-Nov-2021 | 3,840.00 | 3,860.00 | 3,670.00 | 3,670.00 | 1,942,100 | 0 |
| 03-Nov-2021 | 3,620.00 | 3,780.00 | 3,620.00 | 3,760.00 | 4,657,100 | 0 |
| 02-Nov-2021 | 3,680.00 | 3,710.00 | 3,610.00 | 3,620.00 | 3,032,100 | 0 |
| 01-Nov-2021 | 3,810.00 | 3,830.00 | 3,650.00 | 3,670.00 | 3,361,800 | 0 |
| 29-Oct-2021 | 3,830.00 | 3,850.00 | 3,750.00 | 3,810.00 | 6,549,000 | 0 |
| 28-Oct-2021 | 3,640.00 | 3,800.00 | 3,600.00 | 3,800.00 | 5,129,200 | 0 |
| 27-Oct-2021 | 3,790.00 | 3,830.00 | 3,640.00 | 3,640.00 | 3,681,700 | 0 |
| 26-Oct-2021 | 3,800.00 | 3,840.00 | 3,740.00 | 3,760.00 | 2,788,700 | 0 |
| 25-Oct-2021 | 3,920.00 | 3,950.00 | 3,800.00 | 3,800.00 | 1,391,800 | 0 |
| 22-Oct-2021 | 3,820.00 | 3,940.00 | 3,820.00 | 3,910.00 | 2,590,700 | 0 |
| 21-Oct-2021 | 3,820.00 | 3,970.00 | 3,810.00 | 3,820.00 | 10,200,500 | 0 |
| 19-Oct-2021 | 3,730.00 | 3,840.00 | 3,730.00 | 3,800.00 | 6,341,900 | 0 |
| 18-Oct-2021 | 3,840.00 | 3,880.00 | 3,760.00 | 3,800.00 | 5,099,000 | 0 |
| 15-Oct-2021 | 4,020.00 | 4,050.00 | 3,750.00 | 3,830.00 | 11,756,300 | 0 |
| 14-Oct-2021 | 3,830.00 | 4,100.00 | 3,820.00 | 4,000.00 | 12,896,200 | 0 |