| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,700.00 | 1,750.00 | 1,675.00 | 1,730.00 | 17,875,800 | 0 |
| 06-Jun-2022 | 1,680.00 | 1,710.00 | 1,670.00 | 1,700.00 | 12,764,800 | 0 |
| 03-Jun-2022 | 1,675.00 | 1,695.00 | 1,665.00 | 1,685.00 | 9,483,200 | 0 |
| 02-Jun-2022 | 1,670.00 | 1,700.00 | 1,655.00 | 1,675.00 | 11,637,500 | 0 |
| 31-May-2022 | 1,665.00 | 1,685.00 | 1,640.00 | 1,670.00 | 12,382,500 | 0 |
| 30-May-2022 | 1,620.00 | 1,675.00 | 1,610.00 | 1,665.00 | 12,919,200 | 0 |
| 27-May-2022 | 1,595.00 | 1,665.00 | 1,580.00 | 1,620.00 | 21,578,300 | 0 |
| 25-May-2022 | 1,550.00 | 1,625.00 | 1,515.00 | 1,590.00 | 26,305,400 | 0 |
| 24-May-2022 | 1,430.00 | 1,590.00 | 1,400.00 | 1,560.00 | 37,249,100 | 0 |
| 23-May-2022 | 1,375.00 | 1,445.00 | 1,320.00 | 1,440.00 | 21,202,000 | 0 |
| 20-May-2022 | 1,275.00 | 1,390.00 | 1,235.00 | 1,375.00 | 30,099,600 | 0 |
| 19-May-2022 | 1,240.00 | 1,290.00 | 1,190.00 | 1,275.00 | 12,698,900 | 0 |
| 18-May-2022 | 1,250.00 | 1,280.00 | 1,195.00 | 1,250.00 | 15,256,500 | 0 |
| 17-May-2022 | 1,150.00 | 1,245.00 | 1,150.00 | 1,245.00 | 15,398,600 | 0 |
| 13-May-2022 | 1,165.00 | 1,200.00 | 1,135.00 | 1,150.00 | 10,469,800 | 0 |
| 12-May-2022 | 1,180.00 | 1,215.00 | 1,135.00 | 1,160.00 | 9,436,600 | 0 |
| 11-May-2022 | 1,230.00 | 1,230.00 | 1,165.00 | 1,220.00 | 12,303,000 | 0 |
| 10-May-2022 | 1,230.00 | 1,250.00 | 1,150.00 | 1,230.00 | 14,536,200 | 0 |
| 09-May-2022 | 1,330.00 | 1,340.00 | 1,235.00 | 1,235.00 | 6,521,600 | 0 |
| 28-Apr-2022 | 1,155.00 | 1,340.00 | 1,130.00 | 1,325.00 | 52,264,400 | 0 |
| 27-Apr-2022 | 1,185.00 | 1,185.00 | 1,125.00 | 1,160.00 | 14,002,100 | 0 |
| 26-Apr-2022 | 1,175.00 | 1,185.00 | 1,115.00 | 1,180.00 | 20,331,800 | 0 |
| 25-Apr-2022 | 1,165.00 | 1,185.00 | 1,125.00 | 1,170.00 | 13,660,400 | 0 |
| 22-Apr-2022 | 1,150.00 | 1,185.00 | 1,080.00 | 1,165.00 | 23,012,800 | 0 |
| 21-Apr-2022 | 1,130.00 | 1,200.00 | 1,110.00 | 1,160.00 | 26,860,100 | 0 |
| 20-Apr-2022 | 1,170.00 | 1,180.00 | 1,125.00 | 1,130.00 | 28,680,000 | 0 |
| 19-Apr-2022 | 1,170.00 | 1,180.00 | 1,150.00 | 1,165.00 | 9,140,300 | 0 |
| 18-Apr-2022 | 1,220.00 | 1,250.00 | 1,170.00 | 1,170.00 | 15,472,500 | 0 |
| 14-Apr-2022 | 1,040.00 | 1,260.00 | 1,030.00 | 1,220.00 | 75,466,100 | 0 |
| 13-Apr-2022 | 1,090.00 | 1,090.00 | 1,005.00 | 1,040.00 | 3,764,300 | 0 |
| 12-Apr-2022 | 1,065.00 | 1,095.00 | 1,035.00 | 1,040.00 | 6,584,000 | 0 |
| 11-Apr-2022 | 1,125.00 | 1,125.00 | 1,055.00 | 1,090.00 | 6,897,300 | 0 |
| 08-Apr-2022 | 1,130.00 | 1,150.00 | 1,110.00 | 1,120.00 | 3,363,200 | 0 |
| 07-Apr-2022 | 1,160.00 | 1,165.00 | 1,125.00 | 1,125.00 | 5,195,300 | 0 |
| 06-Apr-2022 | 1,100.00 | 1,200.00 | 1,080.00 | 1,160.00 | 16,966,700 | 0 |
| 05-Apr-2022 | 1,115.00 | 1,125.00 | 1,090.00 | 1,100.00 | 5,386,200 | 0 |
| 04-Apr-2022 | 1,140.00 | 1,140.00 | 1,085.00 | 1,115.00 | 4,341,300 | 0 |
| 01-Apr-2022 | 1,150.00 | 1,150.00 | 1,110.00 | 1,135.00 | 3,671,100 | 0 |
| 31-Mar-2022 | 1,140.00 | 1,155.00 | 1,090.00 | 1,140.00 | 5,630,200 | 0 |
| 30-Mar-2022 | 1,165.00 | 1,165.00 | 1,140.00 | 1,140.00 | 2,508,500 | 0 |
| 29-Mar-2022 | 1,185.00 | 1,200.00 | 1,165.00 | 1,165.00 | 2,278,000 | 0 |
| 28-Mar-2022 | 1,190.00 | 1,215.00 | 1,165.00 | 1,185.00 | 2,287,300 | 0 |
| 25-Mar-2022 | 1,210.00 | 1,215.00 | 1,165.00 | 1,190.00 | 5,617,200 | 0 |
| 24-Mar-2022 | 1,200.00 | 1,230.00 | 1,180.00 | 1,210.00 | 7,331,500 | 0 |
| 23-Mar-2022 | 1,150.00 | 1,210.00 | 1,145.00 | 1,200.00 | 9,917,000 | 0 |
| 22-Mar-2022 | 1,160.00 | 1,170.00 | 1,140.00 | 1,150.00 | 2,878,800 | 0 |
| 21-Mar-2022 | 1,170.00 | 1,215.00 | 1,120.00 | 1,155.00 | 8,796,200 | 0 |
| 18-Mar-2022 | 1,120.00 | 1,215.00 | 1,110.00 | 1,170.00 | 6,404,300 | 0 |
| 17-Mar-2022 | 1,105.00 | 1,170.00 | 1,105.00 | 1,125.00 | 7,990,000 | 0 |
| 16-Mar-2022 | 1,125.00 | 1,150.00 | 1,095.00 | 1,110.00 | 4,241,600 | 0 |
| 15-Mar-2022 | 1,100.00 | 1,180.00 | 1,055.00 | 1,125.00 | 15,758,800 | 0 |
| 14-Mar-2022 | 990.00 | 1,130.00 | 940.00 | 1,095.00 | 17,665,100 | 0 |
| 11-Mar-2022 | 985.00 | 1,000.00 | 955.00 | 960.00 | 3,039,100 | 0 |
| 10-Mar-2022 | 910.00 | 980.00 | 880.00 | 980.00 | 6,696,000 | 0 |
| 09-Mar-2022 | 935.00 | 945.00 | 895.00 | 910.00 | 2,844,600 | 0 |
| 08-Mar-2022 | 960.00 | 960.00 | 895.00 | 935.00 | 9,089,500 | 0 |
| 07-Mar-2022 | 1,030.00 | 1,035.00 | 960.00 | 960.00 | 12,555,300 | 0 |
| 04-Mar-2022 | 1,070.00 | 1,075.00 | 1,030.00 | 1,030.00 | 2,001,900 | 0 |
| 02-Mar-2022 | 1,085.00 | 1,090.00 | 1,040.00 | 1,065.00 | 4,699,500 | 0 |
| 01-Mar-2022 | 1,050.00 | 1,090.00 | 1,020.00 | 1,080.00 | 5,993,300 | 0 |
| 25-Feb-2022 | 990.00 | 1,080.00 | 990.00 | 1,045.00 | 12,326,100 | 0 |
| 24-Feb-2022 | 990.00 | 1,070.00 | 930.00 | 1,040.00 | 28,206,400 | 0 |
| 23-Feb-2022 | 855.00 | 995.00 | 830.00 | 995.00 | 19,826,100 | 0 |
| 22-Feb-2022 | 875.00 | 885.00 | 825.00 | 850.00 | 4,706,700 | 0 |
| 21-Feb-2022 | 845.00 | 890.00 | 835.00 | 870.00 | 8,285,100 | 0 |
| 18-Feb-2022 | 800.00 | 855.00 | 765.00 | 845.00 | 9,427,500 | 0 |
| 17-Feb-2022 | 875.00 | 880.00 | 815.00 | 815.00 | 9,989,000 | 0 |
| 16-Feb-2022 | 870.00 | 875.00 | 845.00 | 875.00 | 2,605,700 | 0 |
| 15-Feb-2022 | 885.00 | 915.00 | 845.00 | 870.00 | 7,366,600 | 0 |
| 14-Feb-2022 | 920.00 | 920.00 | 870.00 | 885.00 | 8,628,200 | 0 |
| 11-Feb-2022 | 950.00 | 970.00 | 915.00 | 920.00 | 6,253,800 | 0 |
| 10-Feb-2022 | 945.00 | 965.00 | 890.00 | 950.00 | 13,404,900 | 0 |
| 09-Feb-2022 | 970.00 | 1,005.00 | 945.00 | 945.00 | 8,246,400 | 0 |
| 08-Feb-2022 | 975.00 | 980.00 | 960.00 | 970.00 | 1,999,600 | 0 |
| 07-Feb-2022 | 955.00 | 995.00 | 955.00 | 975.00 | 7,891,200 | 0 |
| 04-Feb-2022 | 975.00 | 995.00 | 925.00 | 980.00 | 12,453,900 | 0 |
| 03-Feb-2022 | 1,010.00 | 1,015.00 | 965.00 | 975.00 | 7,444,000 | 0 |
| 02-Feb-2022 | 1,005.00 | 1,025.00 | 990.00 | 1,010.00 | 6,693,300 | 0 |
| 31-Jan-2022 | 1,000.00 | 1,035.00 | 980.00 | 1,005.00 | 5,346,500 | 0 |
| 28-Jan-2022 | 970.00 | 1,040.00 | 930.00 | 995.00 | 13,939,900 | 0 |
| 27-Jan-2022 | 1,010.00 | 1,015.00 | 970.00 | 970.00 | 5,014,200 | 0 |
| 26-Jan-2022 | 930.00 | 1,020.00 | 925.00 | 1,005.00 | 16,626,800 | 0 |
| 25-Jan-2022 | 930.00 | 935.00 | 870.00 | 925.00 | 8,538,800 | 0 |
| 24-Jan-2022 | 925.00 | 945.00 | 900.00 | 925.00 | 5,274,900 | 0 |
| 21-Jan-2022 | 910.00 | 1,005.00 | 890.00 | 920.00 | 26,524,500 | 0 |
| 20-Jan-2022 | 930.00 | 940.00 | 890.00 | 910.00 | 8,663,000 | 0 |
| 19-Jan-2022 | 900.00 | 945.00 | 870.00 | 930.00 | 9,121,400 | 0 |
| 18-Jan-2022 | 845.00 | 950.00 | 800.00 | 900.00 | 22,682,200 | 0 |
| 17-Jan-2022 | 860.00 | 885.00 | 840.00 | 845.00 | 7,491,700 | 0 |
| 14-Jan-2022 | 800.00 | 920.00 | 795.00 | 860.00 | 24,630,000 | 0 |
| 13-Jan-2022 | 810.00 | 815.00 | 775.00 | 800.00 | 4,332,500 | 0 |
| 12-Jan-2022 | 770.00 | 810.00 | 720.00 | 800.00 | 12,631,100 | 0 |
| 11-Jan-2022 | 800.00 | 805.00 | 760.00 | 770.00 | 8,591,200 | 0 |
| 10-Jan-2022 | 840.00 | 845.00 | 800.00 | 800.00 | 7,932,500 | 0 |
| 07-Jan-2022 | 840.00 | 880.00 | 815.00 | 840.00 | 3,344,100 | 0 |
| 06-Jan-2022 | 870.00 | 880.00 | 810.00 | 840.00 | 12,550,900 | 0 |
| 05-Jan-2022 | 910.00 | 910.00 | 860.00 | 870.00 | 4,302,200 | 0 |
| 04-Jan-2022 | 890.00 | 910.00 | 875.00 | 895.00 | 7,176,100 | 0 |
| 03-Jan-2022 | 945.00 | 945.00 | 880.00 | 890.00 | 7,712,100 | 0 |
| 30-Dec-2021 | 935.00 | 950.00 | 875.00 | 945.00 | 21,261,800 | 0 |