| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 4,100.00 | 4,100.00 | 3,820.00 | 3,820.00 | 2,801,300 | 0 |
| 06-Jun-2022 | 4,400.00 | 4,450.00 | 4,100.00 | 4,100.00 | 8,390,900 | 0 |
| 03-Jun-2022 | 4,530.00 | 4,580.00 | 4,350.00 | 4,400.00 | 4,835,100 | 0 |
| 02-Jun-2022 | 4,400.00 | 4,550.00 | 4,200.00 | 4,450.00 | 9,113,900 | 0 |
| 31-May-2022 | 4,650.00 | 4,660.00 | 4,330.00 | 4,400.00 | 15,848,900 | 0 |
| 30-May-2022 | 4,800.00 | 4,860.00 | 4,650.00 | 4,650.00 | 4,027,000 | 0 |
| 27-May-2022 | 4,780.00 | 4,930.00 | 4,770.00 | 4,790.00 | 3,257,300 | 0 |
| 25-May-2022 | 4,840.00 | 4,920.00 | 4,750.00 | 4,770.00 | 3,320,000 | 0 |
| 24-May-2022 | 4,930.00 | 4,960.00 | 4,780.00 | 4,830.00 | 3,219,400 | 0 |
| 23-May-2022 | 5,100.00 | 5,200.00 | 4,830.00 | 4,830.00 | 8,382,400 | 0 |
| 20-May-2022 | 5,100.00 | 5,550.00 | 5,025.00 | 5,050.00 | 17,116,000 | 0 |
| 19-May-2022 | 4,880.00 | 5,200.00 | 4,630.00 | 5,025.00 | 14,731,400 | 0 |
| 18-May-2022 | 5,075.00 | 5,150.00 | 4,930.00 | 4,940.00 | 38,672,400 | 0 |
| 17-May-2022 | 5,650.00 | 5,650.00 | 5,300.00 | 5,300.00 | 2,980,300 | 0 |
| 13-May-2022 | 6,200.00 | 6,200.00 | 5,675.00 | 5,675.00 | 13,512,700 | 0 |
| 12-May-2022 | 6,100.00 | 6,450.00 | 5,950.00 | 6,100.00 | 11,037,400 | 0 |
| 11-May-2022 | 6,200.00 | 6,200.00 | 5,900.00 | 6,100.00 | 3,938,700 | 0 |
| 10-May-2022 | 5,975.00 | 6,000.00 | 5,650.00 | 6,000.00 | 12,179,400 | 0 |
| 09-May-2022 | 6,500.00 | 6,500.00 | 6,050.00 | 6,050.00 | 12,515,300 | 0 |
| 28-Apr-2022 | 6,325.00 | 6,650.00 | 6,325.00 | 6,500.00 | 4,703,100 | 0 |
| 27-Apr-2022 | 6,400.00 | 6,525.00 | 6,250.00 | 6,350.00 | 4,771,600 | 0 |
| 26-Apr-2022 | 6,525.00 | 6,650.00 | 6,400.00 | 6,425.00 | 4,379,300 | 0 |
| 25-Apr-2022 | 6,300.00 | 6,675.00 | 6,150.00 | 6,500.00 | 9,919,400 | 0 |
| 22-Apr-2022 | 6,275.00 | 6,400.00 | 6,125.00 | 6,300.00 | 6,908,500 | 0 |
| 21-Apr-2022 | 6,375.00 | 6,575.00 | 6,200.00 | 6,300.00 | 14,041,700 | 0 |
| 20-Apr-2022 | 5,950.00 | 6,350.00 | 5,875.00 | 6,350.00 | 20,871,100 | 0 |
| 19-Apr-2022 | 5,925.00 | 5,950.00 | 5,825.00 | 5,950.00 | 3,346,500 | 0 |
| 18-Apr-2022 | 6,000.00 | 6,050.00 | 5,850.00 | 5,900.00 | 3,345,100 | 0 |
| 14-Apr-2022 | 5,925.00 | 6,050.00 | 5,850.00 | 5,975.00 | 7,804,100 | 0 |
| 13-Apr-2022 | 5,950.00 | 6,000.00 | 5,850.00 | 5,875.00 | 7,756,600 | 0 |
| 12-Apr-2022 | 5,750.00 | 6,025.00 | 5,700.00 | 5,900.00 | 11,056,300 | 0 |
| 11-Apr-2022 | 6,000.00 | 6,000.00 | 5,700.00 | 5,700.00 | 9,784,000 | 0 |
| 08-Apr-2022 | 6,025.00 | 6,175.00 | 5,850.00 | 6,000.00 | 14,612,400 | 0 |
| 07-Apr-2022 | 5,525.00 | 6,025.00 | 5,525.00 | 6,025.00 | 18,660,600 | 0 |
| 06-Apr-2022 | 5,675.00 | 5,750.00 | 5,500.00 | 5,500.00 | 5,757,600 | 0 |
| 05-Apr-2022 | 5,500.00 | 5,675.00 | 5,400.00 | 5,675.00 | 3,883,700 | 0 |
| 04-Apr-2022 | 5,700.00 | 5,725.00 | 5,500.00 | 5,500.00 | 2,522,600 | 0 |
| 01-Apr-2022 | 5,775.00 | 5,825.00 | 5,575.00 | 5,675.00 | 3,254,000 | 0 |
| 31-Mar-2022 | 5,800.00 | 5,875.00 | 5,650.00 | 5,775.00 | 6,410,800 | 0 |
| 30-Mar-2022 | 5,550.00 | 5,800.00 | 5,525.00 | 5,775.00 | 13,899,600 | 0 |
| 29-Mar-2022 | 5,325.00 | 5,650.00 | 5,250.00 | 5,525.00 | 9,913,200 | 0 |
| 28-Mar-2022 | 5,200.00 | 5,375.00 | 5,150.00 | 5,300.00 | 3,533,000 | 0 |
| 25-Mar-2022 | 5,100.00 | 5,250.00 | 5,050.00 | 5,200.00 | 2,297,500 | 0 |
| 24-Mar-2022 | 5,200.00 | 5,250.00 | 5,075.00 | 5,100.00 | 1,206,400 | 0 |
| 23-Mar-2022 | 5,375.00 | 5,400.00 | 5,175.00 | 5,175.00 | 1,963,600 | 0 |
| 22-Mar-2022 | 5,000.00 | 5,425.00 | 5,000.00 | 5,375.00 | 1,818,300 | 0 |
| 21-Mar-2022 | 5,425.00 | 5,525.00 | 5,325.00 | 5,375.00 | 2,250,700 | 0 |
| 18-Mar-2022 | 5,150.00 | 5,450.00 | 4,980.00 | 5,425.00 | 6,751,000 | 0 |
| 17-Mar-2022 | 5,275.00 | 5,325.00 | 5,125.00 | 5,150.00 | 2,146,500 | 0 |
| 16-Mar-2022 | 5,025.00 | 5,350.00 | 4,990.00 | 5,250.00 | 4,094,000 | 0 |
| 15-Mar-2022 | 4,940.00 | 5,175.00 | 4,940.00 | 4,980.00 | 7,812,800 | 0 |
| 14-Mar-2022 | 4,980.00 | 5,000.00 | 4,880.00 | 4,940.00 | 2,431,700 | 0 |
| 11-Mar-2022 | 4,990.00 | 5,050.00 | 4,910.00 | 4,980.00 | 4,139,000 | 0 |
| 10-Mar-2022 | 5,050.00 | 5,100.00 | 4,820.00 | 5,000.00 | 3,886,700 | 0 |
| 09-Mar-2022 | 5,150.00 | 5,225.00 | 4,770.00 | 5,025.00 | 11,066,400 | 0 |
| 08-Mar-2022 | 5,300.00 | 5,400.00 | 5,125.00 | 5,125.00 | 8,260,500 | 0 |
| 07-Mar-2022 | 5,450.00 | 5,550.00 | 5,275.00 | 5,300.00 | 6,120,800 | 0 |
| 04-Mar-2022 | 5,575.00 | 5,600.00 | 5,475.00 | 5,500.00 | 3,330,800 | 0 |
| 02-Mar-2022 | 5,600.00 | 5,675.00 | 5,450.00 | 5,575.00 | 5,512,700 | 0 |
| 01-Mar-2022 | 5,450.00 | 5,700.00 | 5,450.00 | 5,600.00 | 6,940,600 | 0 |
| 25-Feb-2022 | 5,550.00 | 5,550.00 | 5,075.00 | 5,450.00 | 9,042,600 | 0 |
| 24-Feb-2022 | 5,700.00 | 5,725.00 | 5,325.00 | 5,325.00 | 13,848,000 | 0 |
| 23-Feb-2022 | 5,575.00 | 5,750.00 | 5,525.00 | 5,700.00 | 5,067,200 | 0 |
| 22-Feb-2022 | 5,750.00 | 5,800.00 | 5,550.00 | 5,575.00 | 4,662,600 | 0 |
| 21-Feb-2022 | 5,825.00 | 6,050.00 | 5,700.00 | 5,750.00 | 13,146,400 | 0 |
| 18-Feb-2022 | 5,500.00 | 5,900.00 | 5,400.00 | 5,825.00 | 12,781,200 | 0 |
| 17-Feb-2022 | 5,525.00 | 5,600.00 | 5,475.00 | 5,500.00 | 4,047,600 | 0 |
| 16-Feb-2022 | 5,575.00 | 5,600.00 | 5,525.00 | 5,525.00 | 2,314,600 | 0 |
| 15-Feb-2022 | 5,550.00 | 5,625.00 | 5,525.00 | 5,550.00 | 2,996,800 | 0 |
| 14-Feb-2022 | 5,650.00 | 5,675.00 | 5,500.00 | 5,550.00 | 3,430,600 | 0 |
| 11-Feb-2022 | 5,750.00 | 5,750.00 | 5,525.00 | 5,650.00 | 3,989,300 | 0 |
| 10-Feb-2022 | 5,525.00 | 5,650.00 | 5,475.00 | 5,650.00 | 6,922,800 | 0 |
| 09-Feb-2022 | 5,600.00 | 5,650.00 | 5,475.00 | 5,525.00 | 7,129,900 | 0 |
| 08-Feb-2022 | 5,525.00 | 5,800.00 | 5,425.00 | 5,575.00 | 8,219,200 | 0 |
| 07-Feb-2022 | 5,600.00 | 5,650.00 | 5,425.00 | 5,500.00 | 7,505,000 | 0 |
| 04-Feb-2022 | 5,650.00 | 5,700.00 | 5,600.00 | 5,600.00 | 3,813,000 | 0 |
| 03-Feb-2022 | 5,775.00 | 5,800.00 | 5,625.00 | 5,625.00 | 4,022,100 | 0 |
| 02-Feb-2022 | 5,650.00 | 5,875.00 | 5,600.00 | 5,750.00 | 8,718,400 | 0 |
| 31-Jan-2022 | 5,550.00 | 5,750.00 | 5,275.00 | 5,600.00 | 9,220,000 | 0 |
| 28-Jan-2022 | 5,700.00 | 5,725.00 | 5,525.00 | 5,550.00 | 6,178,500 | 0 |
| 27-Jan-2022 | 5,700.00 | 5,975.00 | 5,625.00 | 5,650.00 | 11,153,400 | 0 |
| 26-Jan-2022 | 5,625.00 | 5,825.00 | 5,600.00 | 5,700.00 | 5,304,500 | 0 |
| 25-Jan-2022 | 5,950.00 | 5,950.00 | 5,600.00 | 5,650.00 | 8,881,700 | 0 |
| 24-Jan-2022 | 6,300.00 | 6,300.00 | 5,800.00 | 5,925.00 | 17,982,900 | 0 |
| 21-Jan-2022 | 5,550.00 | 6,125.00 | 5,525.00 | 6,100.00 | 21,799,200 | 0 |
| 20-Jan-2022 | 5,750.00 | 5,800.00 | 5,500.00 | 5,525.00 | 13,259,500 | 0 |
| 19-Jan-2022 | 6,100.00 | 6,225.00 | 5,700.00 | 5,750.00 | 28,738,700 | 0 |
| 18-Jan-2022 | 5,650.00 | 5,875.00 | 5,250.00 | 5,875.00 | 39,834,700 | 0 |
| 17-Jan-2022 | 6,025.00 | 6,050.00 | 5,625.00 | 5,625.00 | 14,208,400 | 0 |
| 14-Jan-2022 | 6,450.00 | 6,725.00 | 6,025.00 | 6,025.00 | 26,890,800 | 0 |
| 13-Jan-2022 | 6,800.00 | 6,825.00 | 6,325.00 | 6,475.00 | 22,605,500 | 0 |
| 12-Jan-2022 | 7,300.00 | 7,725.00 | 6,800.00 | 6,800.00 | 24,411,900 | 0 |
| 11-Jan-2022 | 7,000.00 | 8,100.00 | 7,000.00 | 7,300.00 | 41,368,500 | 0 |
| 10-Jan-2022 | 5,700.00 | 6,800.00 | 5,700.00 | 6,800.00 | 36,388,400 | 0 |
| 07-Jan-2022 | 5,482.21 | 5,733.94 | 5,370.33 | 5,678.00 | 30,229,762 | 0 |
| 06-Jan-2022 | 5,482.21 | 5,622.06 | 5,146.56 | 5,454.24 | 22,033,076 | 0 |
| 05-Jan-2022 | 4,922.80 | 5,594.09 | 4,922.80 | 5,426.27 | 42,198,824 | 0 |
| 04-Jan-2022 | 4,559.18 | 4,992.73 | 4,475.27 | 4,922.80 | 28,203,696 | 0 |
| 03-Jan-2022 | 3,957.82 | 4,419.33 | 3,957.82 | 4,419.33 | 15,821,877 | 0 |
| 30-Dec-2021 | 3,957.82 | 3,971.80 | 3,845.94 | 3,957.82 | 2,999,594 | 0 |