| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 3,925.00 | 3,950.00 | 3,862.50 | 3,887.50 | 38,764,200 | 0 |
| 09-Mar-2022 | 3,775.00 | 3,950.00 | 3,775.00 | 3,887.50 | 78,102,800 | 0 |
| 08-Mar-2022 | 3,850.00 | 3,912.50 | 3,762.50 | 3,800.00 | 86,761,000 | 0 |
| 07-Mar-2022 | 3,900.00 | 3,950.00 | 3,850.00 | 3,862.50 | 76,482,800 | 0 |
| 04-Mar-2022 | 3,925.00 | 3,962.50 | 3,900.00 | 3,950.00 | 60,579,000 | 0 |
| 02-Mar-2022 | 3,925.00 | 3,950.00 | 3,875.00 | 3,887.50 | 79,796,000 | 0 |
| 01-Mar-2022 | 4,100.00 | 4,100.00 | 3,962.50 | 3,962.50 | 74,543,000 | 0 |
| 25-Feb-2022 | 3,912.50 | 4,000.00 | 3,900.00 | 4,000.00 | 94,301,200 | 0 |
| 24-Feb-2022 | 3,950.00 | 4,000.00 | 3,850.00 | 3,912.50 | 166,483,000 | 0 |
| 23-Feb-2022 | 3,887.50 | 3,962.50 | 3,887.50 | 3,962.50 | 71,828,400 | 0 |
| 22-Feb-2022 | 3,900.00 | 3,925.00 | 3,850.00 | 3,875.00 | 62,886,200 | 0 |
| 21-Feb-2022 | 3,950.00 | 4,000.00 | 3,925.00 | 3,950.00 | 49,586,600 | 0 |
| 18-Feb-2022 | 3,950.00 | 3,987.50 | 3,912.50 | 3,987.50 | 39,658,800 | 0 |
| 17-Feb-2022 | 3,975.00 | 3,975.00 | 3,887.50 | 3,950.00 | 41,691,800 | 0 |
| 16-Feb-2022 | 3,975.00 | 3,987.50 | 3,950.00 | 3,975.00 | 93,191,200 | 0 |
| 15-Feb-2022 | 3,875.00 | 3,975.00 | 3,862.50 | 3,962.50 | 136,495,000 | 0 |
| 14-Feb-2022 | 3,837.50 | 3,850.00 | 3,800.00 | 3,850.00 | 72,269,600 | 0 |
| 11-Feb-2022 | 3,825.00 | 3,887.50 | 3,787.50 | 3,850.00 | 70,289,600 | 0 |
| 10-Feb-2022 | 3,825.00 | 3,875.00 | 3,787.50 | 3,837.50 | 142,626,800 | 0 |
| 09-Feb-2022 | 3,762.50 | 3,812.50 | 3,712.50 | 3,787.50 | 110,157,800 | 0 |
| 08-Feb-2022 | 3,712.50 | 3,800.00 | 3,700.00 | 3,750.00 | 131,125,400 | 0 |
| 07-Feb-2022 | 3,662.50 | 3,712.50 | 3,662.50 | 3,687.50 | 57,166,000 | 0 |
| 04-Feb-2022 | 3,637.50 | 3,675.00 | 3,612.50 | 3,662.50 | 21,974,000 | 0 |
| 03-Feb-2022 | 3,662.50 | 3,675.00 | 3,612.50 | 3,650.00 | 32,303,800 | 0 |
| 02-Feb-2022 | 3,662.50 | 3,700.00 | 3,650.00 | 3,687.50 | 38,728,000 | 0 |
| 31-Jan-2022 | 3,750.00 | 3,762.50 | 3,662.50 | 3,662.50 | 60,466,600 | 0 |
| 28-Jan-2022 | 3,600.00 | 3,750.00 | 3,600.00 | 3,750.00 | 127,578,000 | 0 |
| 27-Jan-2022 | 3,550.00 | 3,650.00 | 3,525.00 | 3,600.00 | 97,516,000 | 0 |
| 26-Jan-2022 | 3,437.50 | 3,562.50 | 3,425.00 | 3,562.50 | 107,417,000 | 0 |
| 25-Jan-2022 | 3,550.00 | 3,550.00 | 3,387.50 | 3,400.00 | 144,670,400 | 0 |
| 24-Jan-2022 | 3,562.50 | 3,562.50 | 3,512.50 | 3,550.00 | 40,845,000 | 0 |
| 21-Jan-2022 | 3,562.50 | 3,587.50 | 3,525.00 | 3,587.50 | 21,681,400 | 0 |
| 20-Jan-2022 | 3,550.00 | 3,575.00 | 3,487.50 | 3,575.00 | 33,241,200 | 0 |
| 19-Jan-2022 | 3,512.50 | 3,550.00 | 3,475.00 | 3,550.00 | 44,159,000 | 0 |
| 18-Jan-2022 | 3,600.00 | 3,625.00 | 3,462.50 | 3,537.50 | 70,206,600 | 0 |
| 17-Jan-2022 | 3,562.50 | 3,600.00 | 3,525.00 | 3,600.00 | 92,592,800 | 0 |
| 14-Jan-2022 | 3,512.50 | 3,575.00 | 3,487.50 | 3,550.00 | 39,342,200 | 0 |
| 13-Jan-2022 | 3,525.00 | 3,537.50 | 3,500.00 | 3,512.50 | 25,598,400 | 0 |
| 12-Jan-2022 | 3,525.00 | 3,550.00 | 3,487.50 | 3,525.00 | 28,322,200 | 0 |
| 11-Jan-2022 | 3,525.00 | 3,562.50 | 3,487.50 | 3,512.50 | 38,404,400 | 0 |
| 10-Jan-2022 | 3,537.50 | 3,587.50 | 3,512.50 | 3,525.00 | 63,924,600 | 0 |
| 07-Jan-2022 | 3,500.00 | 3,550.00 | 3,462.50 | 3,537.50 | 67,311,600 | 0 |
| 06-Jan-2022 | 3,475.00 | 3,500.00 | 3,412.50 | 3,475.00 | 44,384,800 | 0 |
| 05-Jan-2022 | 3,512.50 | 3,525.00 | 3,425.00 | 3,475.00 | 71,824,800 | 0 |
| 04-Jan-2022 | 3,400.00 | 3,525.00 | 3,387.50 | 3,512.50 | 103,142,000 | 0 |
| 03-Jan-2022 | 3,375.00 | 3,400.00 | 3,350.00 | 3,362.50 | 23,056,600 | 0 |
| 30-Dec-2021 | 3,362.50 | 3,387.50 | 3,337.50 | 3,375.00 | 23,619,400 | 0 |
| 29-Dec-2021 | 3,350.00 | 3,375.00 | 3,337.50 | 3,362.50 | 16,851,800 | 0 |
| 28-Dec-2021 | 3,375.00 | 3,387.50 | 3,350.00 | 3,350.00 | 29,432,600 | 0 |
| 27-Dec-2021 | 3,362.50 | 3,375.00 | 3,337.50 | 3,375.00 | 21,300,600 | 0 |
| 24-Dec-2021 | 3,325.00 | 3,362.50 | 3,287.50 | 3,362.50 | 27,466,400 | 0 |
| 23-Dec-2021 | 3,312.50 | 3,337.50 | 3,312.50 | 3,325.00 | 20,865,200 | 0 |
| 22-Dec-2021 | 3,375.00 | 3,387.50 | 3,300.00 | 3,312.50 | 36,773,200 | 0 |
| 21-Dec-2021 | 3,362.50 | 3,400.00 | 3,337.50 | 3,350.00 | 27,763,600 | 0 |
| 20-Dec-2021 | 3,375.00 | 3,387.50 | 3,325.00 | 3,362.50 | 42,364,800 | 0 |
| 17-Dec-2021 | 3,375.00 | 3,425.00 | 3,362.50 | 3,375.00 | 46,617,600 | 0 |
| 16-Dec-2021 | 3,462.50 | 3,475.00 | 3,375.00 | 3,375.00 | 44,312,200 | 0 |
| 15-Dec-2021 | 3,425.00 | 3,487.50 | 3,412.50 | 3,437.50 | 39,056,400 | 0 |
| 14-Dec-2021 | 3,425.00 | 3,450.00 | 3,387.50 | 3,437.50 | 28,209,200 | 0 |
| 13-Dec-2021 | 3,425.00 | 3,475.00 | 3,400.00 | 3,425.00 | 44,218,400 | 0 |
| 10-Dec-2021 | 3,400.00 | 3,425.00 | 3,375.00 | 3,387.50 | 44,792,200 | 0 |
| 09-Dec-2021 | 3,450.00 | 3,450.00 | 3,400.00 | 3,412.50 | 22,996,000 | 0 |
| 08-Dec-2021 | 3,525.00 | 3,537.50 | 3,425.00 | 3,425.00 | 69,263,600 | 0 |
| 07-Dec-2021 | 3,450.00 | 3,525.00 | 3,425.00 | 3,525.00 | 52,704,600 | 0 |
| 06-Dec-2021 | 3,362.50 | 3,462.50 | 3,362.50 | 3,425.00 | 53,587,600 | 0 |
| 03-Dec-2021 | 3,425.00 | 3,437.50 | 3,362.50 | 3,362.50 | 25,241,800 | 0 |
| 02-Dec-2021 | 3,325.00 | 3,437.50 | 3,275.00 | 3,412.50 | 80,505,200 | 0 |
| 01-Dec-2021 | 3,400.00 | 3,450.00 | 3,300.00 | 3,325.00 | 102,525,600 | 0 |
| 30-Nov-2021 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 103,074,800 | 0 |
| 29-Nov-2021 | 3,437.50 | 3,512.50 | 3,375.00 | 3,475.00 | 110,182,000 | 0 |
| 26-Nov-2021 | 3,562.50 | 3,562.50 | 3,425.00 | 3,437.50 | 136,419,000 | 0 |
| 25-Nov-2021 | 3,537.50 | 3,637.50 | 3,525.00 | 3,587.50 | 94,781,000 | 0 |
| 24-Nov-2021 | 3,537.50 | 3,562.50 | 3,512.50 | 3,537.50 | 39,856,200 | 0 |
| 23-Nov-2021 | 3,587.50 | 3,600.00 | 3,500.00 | 3,500.00 | 64,255,400 | 0 |
| 22-Nov-2021 | 3,512.50 | 3,600.00 | 3,500.00 | 3,587.50 | 105,224,000 | 0 |
| 19-Nov-2021 | 3,475.00 | 3,525.00 | 3,462.50 | 3,512.50 | 47,973,200 | 0 |
| 18-Nov-2021 | 3,500.00 | 3,500.00 | 3,450.00 | 3,462.50 | 21,636,600 | 0 |
| 17-Nov-2021 | 3,475.00 | 3,500.00 | 3,450.00 | 3,500.00 | 40,673,800 | 0 |
| 16-Nov-2021 | 3,400.00 | 3,475.00 | 3,375.00 | 3,437.50 | 38,494,800 | 0 |
| 15-Nov-2021 | 3,425.00 | 3,462.50 | 3,400.00 | 3,400.00 | 49,796,800 | 0 |
| 12-Nov-2021 | 3,512.50 | 3,525.00 | 3,450.00 | 3,450.00 | 46,965,800 | 0 |
| 11-Nov-2021 | 3,500.00 | 3,562.50 | 3,500.00 | 3,512.50 | 31,442,200 | 0 |
| 10-Nov-2021 | 3,500.00 | 3,537.50 | 3,462.50 | 3,537.50 | 25,594,600 | 0 |
| 09-Nov-2021 | 3,525.00 | 3,537.50 | 3,487.50 | 3,525.00 | 24,198,600 | 0 |
| 08-Nov-2021 | 3,500.00 | 3,562.50 | 3,462.50 | 3,525.00 | 49,871,600 | 0 |
| 05-Nov-2021 | 3,500.00 | 3,512.50 | 3,437.50 | 3,475.00 | 32,817,000 | 0 |
| 04-Nov-2021 | 3,537.50 | 3,562.50 | 3,500.00 | 3,500.00 | 54,733,000 | 0 |
| 03-Nov-2021 | 3,400.00 | 3,525.00 | 3,362.50 | 3,512.50 | 93,339,800 | 0 |
| 02-Nov-2021 | 3,425.00 | 3,475.00 | 3,362.50 | 3,400.00 | 60,944,600 | 0 |
| 01-Nov-2021 | 3,512.50 | 3,512.50 | 3,412.50 | 3,425.00 | 69,669,000 | 0 |
| 29-Oct-2021 | 3,587.50 | 3,587.50 | 3,425.00 | 3,500.00 | 118,294,800 | 0 |
| 28-Oct-2021 | 3,512.50 | 3,537.50 | 3,462.50 | 3,525.00 | 78,045,400 | 0 |
| 27-Oct-2021 | 3,612.50 | 3,625.00 | 3,525.00 | 3,537.50 | 95,347,600 | 0 |
| 26-Oct-2021 | 3,675.00 | 3,700.00 | 3,600.00 | 3,637.50 | 52,453,800 | 0 |
| 25-Oct-2021 | 3,737.50 | 3,787.50 | 3,675.00 | 3,675.00 | 97,000,800 | 0 |
| 22-Oct-2021 | 3,662.50 | 3,737.50 | 3,562.50 | 3,725.00 | 95,312,000 | 0 |
| 21-Oct-2021 | 3,675.00 | 3,725.00 | 3,625.00 | 3,662.50 | 140,777,400 | 0 |
| 19-Oct-2021 | 3,575.00 | 3,612.50 | 3,512.50 | 3,612.50 | 128,186,800 | 0 |
| 18-Oct-2021 | 3,437.50 | 3,587.50 | 3,412.50 | 3,537.50 | 206,314,600 | 0 |
| 15-Oct-2021 | 3,475.00 | 3,487.50 | 3,325.00 | 3,375.00 | 118,737,200 | 0 |