| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 3,985.79 | 3,999.77 | 3,887.89 | 3,929.85 | 1,702,511 | 0 |
| 28-Dec-2021 | 3,873.91 | 4,111.66 | 3,873.91 | 3,957.82 | 5,502,057 | 0 |
| 27-Dec-2021 | 3,915.86 | 3,957.82 | 3,859.92 | 3,873.91 | 7,567,451 | 0 |
| 24-Dec-2021 | 3,734.05 | 3,971.80 | 3,734.05 | 3,873.91 | 2,966,702 | 0 |
| 23-Dec-2021 | 3,845.94 | 3,901.88 | 3,692.10 | 3,734.05 | 4,544,618 | 0 |
| 22-Dec-2021 | 3,929.85 | 3,957.82 | 3,831.95 | 3,845.94 | 2,502,998 | 0 |
| 21-Dec-2021 | 3,831.95 | 3,929.85 | 3,803.98 | 3,915.86 | 2,366,962 | 0 |
| 20-Dec-2021 | 4,027.74 | 4,027.74 | 3,817.97 | 3,831.95 | 4,308,118 | 0 |
| 17-Dec-2021 | 4,055.71 | 4,083.69 | 3,929.85 | 4,041.73 | 2,992,265 | 0 |
| 16-Dec-2021 | 3,859.92 | 4,097.67 | 3,622.17 | 4,041.73 | 17,999,354 | 0 |
| 15-Dec-2021 | 4,125.64 | 4,153.61 | 3,887.89 | 3,887.89 | 9,002,001 | 0 |
| 14-Dec-2021 | 4,461.29 | 4,461.29 | 4,097.67 | 4,125.64 | 12,883,776 | 0 |
| 13-Dec-2021 | 4,461.29 | 4,545.20 | 4,293.46 | 4,405.35 | 7,268,743 | 0 |
| 10-Dec-2021 | 4,307.45 | 4,503.24 | 4,293.46 | 4,461.29 | 8,895,996 | 0 |
| 09-Dec-2021 | 4,307.45 | 4,391.36 | 4,265.49 | 4,293.46 | 3,008,711 | 0 |
| 08-Dec-2021 | 3,915.86 | 4,503.24 | 4,195.57 | 4,293.46 | 9,993,583 | 0 |
| 07-Dec-2021 | 3,915.86 | 4,461.29 | 3,859.92 | 4,307.45 | 21,175,385 | 0 |
| 06-Dec-2021 | 3,748.04 | 3,957.82 | 3,692.10 | 3,887.89 | 4,673,682 | 0 |
| 03-Dec-2021 | 3,859.92 | 3,887.89 | 3,748.04 | 3,748.04 | 3,101,130 | 0 |
| 02-Dec-2021 | 3,859.92 | 3,943.83 | 3,803.98 | 3,817.97 | 8,901,180 | 0 |
| 01-Dec-2021 | 3,859.92 | 3,985.79 | 3,748.04 | 3,887.89 | 4,003,689 | 0 |
| 30-Nov-2021 | 3,831.95 | 4,167.60 | 3,678.11 | 3,859.92 | 20,903,133 | 0 |
| 29-Nov-2021 | 3,594.20 | 3,845.94 | 3,510.29 | 3,803.98 | 8,737,436 | 0 |
| 26-Nov-2021 | 3,664.13 | 3,762.03 | 3,510.29 | 3,594.20 | 7,299,847 | 0 |
| 25-Nov-2021 | 3,887.89 | 3,971.80 | 3,622.17 | 3,664.13 | 23,151,935 | 0 |
| 24-Nov-2021 | 3,859.92 | 4,195.57 | 3,817.97 | 3,887.89 | 18,192,594 | 0 |
| 23-Nov-2021 | 4,405.35 | 4,447.30 | 4,097.67 | 4,097.67 | 6,224,605 | 0 |
| 22-Nov-2021 | 4,489.26 | 4,503.24 | 4,377.38 | 4,405.35 | 3,284,180 | 0 |
| 19-Nov-2021 | 4,377.38 | 4,629.11 | 4,377.38 | 4,489.26 | 8,195,256 | 0 |
| 18-Nov-2021 | 4,475.27 | 4,475.27 | 4,363.39 | 4,377.38 | 4,321,167 | 0 |
| 17-Nov-2021 | 4,405.35 | 4,573.17 | 4,391.36 | 4,461.29 | 6,791,811 | 0 |
| 16-Nov-2021 | 4,349.40 | 4,461.29 | 4,279.48 | 4,405.35 | 4,388,202 | 0 |
| 15-Nov-2021 | 4,279.48 | 4,531.21 | 4,251.51 | 4,335.42 | 13,083,987 | 0 |
| 12-Nov-2021 | 4,265.49 | 4,363.39 | 4,237.52 | 4,265.49 | 3,852,101 | 0 |
| 11-Nov-2021 | 4,223.54 | 4,335.42 | 4,223.54 | 4,265.49 | 2,477,436 | 0 |
| 10-Nov-2021 | 4,279.48 | 4,405.35 | 4,195.57 | 4,223.54 | 6,029,220 | 0 |
| 09-Nov-2021 | 4,293.46 | 4,461.29 | 4,153.61 | 4,265.49 | 10,950,664 | 0 |
| 08-Nov-2021 | 3,859.92 | 4,447.30 | 3,859.92 | 4,251.51 | 17,133,619 | 0 |
| 05-Nov-2021 | 3,929.85 | 4,013.76 | 3,803.98 | 3,859.92 | 8,821,274 | 0 |
| 04-Nov-2021 | 3,678.11 | 4,013.76 | 3,608.19 | 3,915.86 | 19,086,930 | 0 |
| 03-Nov-2021 | 3,328.48 | 3,803.98 | 3,300.51 | 3,650.14 | 18,358,304 | 0 |
| 02-Nov-2021 | 3,300.51 | 3,412.39 | 3,300.51 | 3,328.48 | 2,720,549 | 0 |
| 01-Nov-2021 | 3,370.44 | 3,398.41 | 3,300.51 | 3,300.51 | 2,426,310 | 0 |
| 29-Oct-2021 | 3,328.48 | 3,398.41 | 3,300.51 | 3,356.45 | 3,497,441 | 0 |
| 28-Oct-2021 | 3,342.47 | 3,510.29 | 3,300.51 | 3,328.48 | 5,084,831 | 0 |
| 27-Oct-2021 | 3,440.36 | 3,468.34 | 3,300.51 | 3,342.47 | 4,123,280 | 0 |
| 26-Oct-2021 | 3,300.51 | 3,552.25 | 3,188.63 | 3,398.41 | 11,899,166 | 0 |
| 25-Oct-2021 | 3,146.68 | 3,412.39 | 3,146.68 | 3,258.56 | 9,068,857 | 0 |
| 22-Oct-2021 | 3,552.25 | 3,692.10 | 3,146.68 | 3,146.68 | 22,481,585 | 0 |
| 21-Oct-2021 | 2,741.10 | 3,370.44 | 2,724.32 | 3,370.44 | 33,441,724 | 0 |
| 19-Oct-2021 | 2,567.69 | 2,701.95 | 2,422.24 | 2,701.95 | 14,308,494 | 0 |
| 18-Oct-2021 | 2,741.10 | 2,741.10 | 2,550.90 | 2,567.69 | 14,133,488 | 0 |
| 15-Oct-2021 | 2,769.07 | 2,852.99 | 2,673.97 | 2,741.10 | 14,721,609 | 0 |
| 14-Oct-2021 | 2,355.11 | 2,797.04 | 2,355.11 | 2,741.10 | 22,648,904 | 0 |