| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 11,325.00 | 11,650.00 | 11,325.00 | 11,500.00 | 7,315,700 | 0 |
| 06-Jun-2022 | 11,325.00 | 11,625.00 | 11,200.00 | 11,300.00 | 6,026,900 | 0 |
| 03-Jun-2022 | 11,175.00 | 11,675.00 | 11,175.00 | 11,300.00 | 7,428,600 | 0 |
| 02-Jun-2022 | 11,500.00 | 11,500.00 | 10,925.00 | 11,150.00 | 7,790,200 | 0 |
| 31-May-2022 | 10,950.00 | 11,575.00 | 10,725.00 | 11,500.00 | 8,257,600 | 0 |
| 30-May-2022 | 10,600.00 | 10,950.00 | 10,350.00 | 10,950.00 | 8,262,700 | 0 |
| 27-May-2022 | 10,125.00 | 10,625.00 | 10,100.00 | 10,600.00 | 9,251,000 | 0 |
| 25-May-2022 | 9,750.00 | 10,100.00 | 9,450.00 | 10,100.00 | 9,499,500 | 0 |
| 24-May-2022 | 9,075.00 | 9,775.00 | 8,875.00 | 9,750.00 | 10,597,900 | 0 |
| 23-May-2022 | 9,150.00 | 9,225.00 | 8,775.00 | 9,050.00 | 6,484,700 | 0 |
| 20-May-2022 | 9,025.00 | 9,175.00 | 8,600.00 | 9,175.00 | 9,921,000 | 0 |
| 19-May-2022 | 8,925.00 | 9,000.00 | 8,475.00 | 9,000.00 | 9,724,600 | 0 |
| 18-May-2022 | 8,800.00 | 9,125.00 | 8,675.00 | 8,900.00 | 9,453,000 | 0 |
| 17-May-2022 | 8,625.00 | 8,750.00 | 8,450.00 | 8,750.00 | 10,139,400 | 0 |
| 13-May-2022 | 8,700.00 | 8,850.00 | 8,250.00 | 8,600.00 | 6,919,700 | 0 |
| 12-May-2022 | 9,525.00 | 9,525.00 | 8,850.00 | 8,850.00 | 7,040,200 | 0 |
| 11-May-2022 | 9,375.00 | 9,500.00 | 9,325.00 | 9,500.00 | 8,867,300 | 0 |
| 10-May-2022 | 9,575.00 | 9,575.00 | 9,000.00 | 9,350.00 | 9,167,500 | 0 |
| 09-May-2022 | 9,975.00 | 10,000.00 | 9,350.00 | 9,550.00 | 9,094,100 | 0 |
| 28-Apr-2022 | 9,550.00 | 9,950.00 | 9,525.00 | 9,950.00 | 8,841,700 | 0 |
| 27-Apr-2022 | 9,275.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,032,300 | 0 |
| 26-Apr-2022 | 9,125.00 | 9,275.00 | 9,100.00 | 9,250.00 | 9,016,600 | 0 |
| 25-Apr-2022 | 9,250.00 | 9,250.00 | 8,900.00 | 9,100.00 | 9,363,400 | 0 |
| 22-Apr-2022 | 9,475.00 | 9,525.00 | 9,100.00 | 9,225.00 | 8,100,400 | 0 |
| 21-Apr-2022 | 9,400.00 | 9,475.00 | 9,225.00 | 9,450.00 | 8,887,100 | 0 |
| 20-Apr-2022 | 9,250.00 | 9,475.00 | 9,200.00 | 9,375.00 | 8,257,000 | 0 |
| 19-Apr-2022 | 9,300.00 | 9,475.00 | 9,175.00 | 9,225.00 | 6,065,900 | 0 |
| 18-Apr-2022 | 9,350.00 | 9,425.00 | 9,175.00 | 9,275.00 | 5,455,900 | 0 |
| 14-Apr-2022 | 9,575.00 | 9,575.00 | 9,275.00 | 9,325.00 | 4,545,700 | 0 |
| 13-Apr-2022 | 9,750.00 | 9,775.00 | 9,400.00 | 9,550.00 | 6,760,200 | 0 |
| 12-Apr-2022 | 10,075.00 | 10,100.00 | 9,500.00 | 9,725.00 | 7,686,400 | 0 |
| 11-Apr-2022 | 10,700.00 | 10,825.00 | 9,950.00 | 10,075.00 | 7,403,000 | 0 |
| 08-Apr-2022 | 10,575.00 | 10,800.00 | 10,350.00 | 10,675.00 | 9,484,000 | 0 |
| 07-Apr-2022 | 10,675.00 | 10,825.00 | 10,550.00 | 10,550.00 | 7,181,700 | 0 |
| 06-Apr-2022 | 10,725.00 | 10,900.00 | 10,550.00 | 10,650.00 | 4,595,900 | 0 |
| 05-Apr-2022 | 10,325.00 | 10,950.00 | 10,175.00 | 10,700.00 | 6,263,400 | 0 |
| 04-Apr-2022 | 10,800.00 | 11,025.00 | 10,200.00 | 10,300.00 | 3,864,700 | 0 |
| 01-Apr-2022 | 10,300.00 | 11,000.00 | 10,300.00 | 10,800.00 | 7,719,700 | 0 |
| 31-Mar-2022 | 9,900.00 | 10,325.00 | 9,875.00 | 10,300.00 | 7,731,000 | 0 |
| 30-Mar-2022 | 9,825.00 | 9,925.00 | 9,475.00 | 9,900.00 | 7,030,500 | 0 |
| 29-Mar-2022 | 9,875.00 | 9,925.00 | 9,775.00 | 9,800.00 | 5,961,200 | 0 |
| 28-Mar-2022 | 9,850.00 | 9,850.00 | 9,675.00 | 9,850.00 | 6,667,200 | 0 |
| 25-Mar-2022 | 10,075.00 | 10,125.00 | 9,725.00 | 9,800.00 | 6,534,100 | 0 |
| 24-Mar-2022 | 9,950.00 | 10,100.00 | 9,850.00 | 10,050.00 | 7,414,100 | 0 |
| 23-Mar-2022 | 9,550.00 | 10,050.00 | 9,550.00 | 9,900.00 | 6,979,200 | 0 |
| 22-Mar-2022 | 9,400.00 | 9,500.00 | 9,250.00 | 9,500.00 | 6,861,100 | 0 |
| 21-Mar-2022 | 9,625.00 | 9,625.00 | 9,350.00 | 9,400.00 | 6,373,200 | 0 |
| 18-Mar-2022 | 9,725.00 | 9,725.00 | 9,450.00 | 9,600.00 | 6,611,900 | 0 |
| 17-Mar-2022 | 9,625.00 | 9,875.00 | 9,625.00 | 9,700.00 | 7,225,900 | 0 |
| 16-Mar-2022 | 9,375.00 | 9,725.00 | 9,200.00 | 9,600.00 | 6,433,800 | 0 |
| 15-Mar-2022 | 9,225.00 | 9,350.00 | 8,900.00 | 9,350.00 | 5,438,600 | 0 |
| 14-Mar-2022 | 9,350.00 | 9,350.00 | 8,675.00 | 9,200.00 | 4,220,700 | 0 |
| 11-Mar-2022 | 9,400.00 | 9,400.00 | 8,900.00 | 9,325.00 | 6,036,500 | 0 |
| 10-Mar-2022 | 9,100.00 | 9,350.00 | 8,550.00 | 9,350.00 | 6,777,400 | 0 |
| 09-Mar-2022 | 8,625.00 | 9,000.00 | 8,500.00 | 9,000.00 | 6,673,600 | 0 |
| 08-Mar-2022 | 8,725.00 | 8,750.00 | 8,600.00 | 8,600.00 | 4,942,600 | 0 |
| 07-Mar-2022 | 8,825.00 | 8,850.00 | 8,700.00 | 8,700.00 | 4,762,200 | 0 |
| 04-Mar-2022 | 8,875.00 | 8,925.00 | 8,775.00 | 8,800.00 | 4,744,900 | 0 |
| 02-Mar-2022 | 9,125.00 | 9,125.00 | 8,650.00 | 8,850.00 | 5,450,400 | 0 |
| 01-Mar-2022 | 9,025.00 | 9,300.00 | 9,025.00 | 9,100.00 | 6,127,000 | 0 |
| 25-Feb-2022 | 9,325.00 | 9,325.00 | 8,875.00 | 9,000.00 | 4,054,800 | 0 |
| 24-Feb-2022 | 9,850.00 | 9,875.00 | 9,225.00 | 9,300.00 | 3,419,600 | 0 |
| 23-Feb-2022 | 10,200.00 | 10,225.00 | 9,700.00 | 9,850.00 | 5,249,100 | 0 |
| 22-Feb-2022 | 10,500.00 | 10,525.00 | 10,075.00 | 10,200.00 | 5,880,600 | 0 |
| 21-Feb-2022 | 10,700.00 | 10,725.00 | 10,050.00 | 10,500.00 | 6,806,500 | 0 |
| 18-Feb-2022 | 10,625.00 | 10,775.00 | 10,575.00 | 10,700.00 | 6,921,900 | 0 |
| 17-Feb-2022 | 10,700.00 | 10,800.00 | 10,475.00 | 10,600.00 | 6,743,500 | 0 |
| 16-Feb-2022 | 10,525.00 | 10,700.00 | 10,525.00 | 10,700.00 | 7,426,300 | 0 |
| 15-Feb-2022 | 10,525.00 | 10,550.00 | 10,375.00 | 10,525.00 | 6,345,800 | 0 |
| 14-Feb-2022 | 10,675.00 | 10,700.00 | 10,400.00 | 10,525.00 | 5,898,600 | 0 |
| 11-Feb-2022 | 10,750.00 | 10,850.00 | 10,550.00 | 10,675.00 | 5,733,300 | 0 |
| 10-Feb-2022 | 10,600.00 | 10,800.00 | 10,525.00 | 10,750.00 | 5,712,000 | 0 |
| 09-Feb-2022 | 10,425.00 | 10,600.00 | 10,400.00 | 10,550.00 | 7,656,500 | 0 |
| 08-Feb-2022 | 10,425.00 | 10,450.00 | 10,350.00 | 10,425.00 | 6,797,900 | 0 |
| 07-Feb-2022 | 10,400.00 | 10,425.00 | 10,300.00 | 10,425.00 | 6,301,400 | 0 |
| 04-Feb-2022 | 10,400.00 | 10,450.00 | 10,325.00 | 10,400.00 | 6,834,800 | 0 |
| 03-Feb-2022 | 10,400.00 | 10,400.00 | 10,300.00 | 10,375.00 | 6,974,600 | 0 |
| 02-Feb-2022 | 10,300.00 | 10,400.00 | 10,275.00 | 10,350.00 | 7,080,400 | 0 |
| 31-Jan-2022 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 7,908,100 | 0 |
| 28-Jan-2022 | 10,125.00 | 10,200.00 | 10,100.00 | 10,200.00 | 6,926,100 | 0 |
| 27-Jan-2022 | 10,125.00 | 10,150.00 | 10,025.00 | 10,100.00 | 7,417,900 | 0 |
| 26-Jan-2022 | 9,975.00 | 10,100.00 | 9,875.00 | 10,100.00 | 7,056,600 | 0 |
| 25-Jan-2022 | 10,175.00 | 10,175.00 | 9,800.00 | 9,950.00 | 7,212,700 | 0 |
| 24-Jan-2022 | 10,200.00 | 10,275.00 | 10,025.00 | 10,150.00 | 6,854,100 | 0 |
| 21-Jan-2022 | 10,225.00 | 10,350.00 | 10,200.00 | 10,275.00 | 7,135,200 | 0 |
| 20-Jan-2022 | 10,175.00 | 10,250.00 | 10,125.00 | 10,200.00 | 7,264,300 | 0 |
| 19-Jan-2022 | 10,175.00 | 10,250.00 | 10,100.00 | 10,150.00 | 6,785,100 | 0 |
| 18-Jan-2022 | 10,250.00 | 10,275.00 | 10,000.00 | 10,150.00 | 7,145,500 | 0 |
| 17-Jan-2022 | 10,225.00 | 10,250.00 | 10,125.00 | 10,250.00 | 6,684,900 | 0 |
| 14-Jan-2022 | 10,125.00 | 10,200.00 | 9,975.00 | 10,200.00 | 7,084,500 | 0 |
| 13-Jan-2022 | 10,225.00 | 10,225.00 | 10,075.00 | 10,100.00 | 6,731,000 | 0 |
| 12-Jan-2022 | 10,275.00 | 10,300.00 | 10,150.00 | 10,200.00 | 6,305,200 | 0 |
| 11-Jan-2022 | 10,250.00 | 10,300.00 | 10,250.00 | 10,275.00 | 5,625,400 | 0 |
| 10-Jan-2022 | 10,225.00 | 10,300.00 | 10,200.00 | 10,250.00 | 5,684,400 | 0 |
| 07-Jan-2022 | 9,975.00 | 10,200.00 | 9,900.00 | 10,200.00 | 6,692,400 | 0 |
| 06-Jan-2022 | 10,075.00 | 10,075.00 | 9,650.00 | 9,950.00 | 5,771,600 | 0 |
| 05-Jan-2022 | 10,200.00 | 10,200.00 | 9,925.00 | 10,050.00 | 5,145,300 | 0 |
| 04-Jan-2022 | 10,200.00 | 10,200.00 | 10,125.00 | 10,175.00 | 5,084,600 | 0 |
| 03-Jan-2022 | 10,075.00 | 10,200.00 | 10,050.00 | 10,100.00 | 4,219,400 | 0 |
| 30-Dec-2021 | 10,200.00 | 10,200.00 | 9,975.00 | 10,050.00 | 2,022,500 | 0 |