| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 2,660.00 | 2,840.00 | 2,650.00 | 2,810.00 | 8,176,000 | 0 |
| 06-Jun-2022 | 2,480.00 | 2,740.00 | 2,470.00 | 2,660.00 | 14,008,500 | 0 |
| 03-Jun-2022 | 2,700.00 | 2,750.00 | 2,650.00 | 2,650.00 | 27,346,800 | 0 |
| 02-Jun-2022 | 3,050.00 | 3,060.00 | 2,840.00 | 2,840.00 | 5,079,900 | 0 |
| 31-May-2022 | 2,910.00 | 3,150.00 | 2,890.00 | 3,050.00 | 10,594,700 | 0 |
| 30-May-2022 | 2,950.00 | 2,970.00 | 2,780.00 | 2,890.00 | 7,731,900 | 0 |
| 27-May-2022 | 3,050.00 | 3,080.00 | 2,940.00 | 2,950.00 | 4,561,000 | 0 |
| 25-May-2022 | 3,000.00 | 3,070.00 | 2,970.00 | 3,050.00 | 4,069,300 | 0 |
| 24-May-2022 | 3,060.00 | 3,090.00 | 2,980.00 | 3,000.00 | 4,327,500 | 0 |
| 23-May-2022 | 3,060.00 | 3,220.00 | 3,060.00 | 3,060.00 | 8,759,700 | 0 |
| 20-May-2022 | 3,200.00 | 3,290.00 | 3,200.00 | 3,280.00 | 7,233,700 | 0 |
| 19-May-2022 | 3,180.00 | 3,230.00 | 3,120.00 | 3,210.00 | 5,490,700 | 0 |
| 18-May-2022 | 3,310.00 | 3,360.00 | 3,190.00 | 3,230.00 | 5,659,400 | 0 |
| 17-May-2022 | 3,130.00 | 3,290.00 | 3,130.00 | 3,280.00 | 6,951,000 | 0 |
| 13-May-2022 | 3,030.00 | 3,130.00 | 2,950.00 | 3,130.00 | 5,130,100 | 0 |
| 12-May-2022 | 3,240.00 | 3,310.00 | 2,940.00 | 2,990.00 | 10,772,500 | 0 |
| 11-May-2022 | 3,050.00 | 3,160.00 | 3,040.00 | 3,140.00 | 4,243,400 | 0 |
| 10-May-2022 | 2,880.00 | 3,090.00 | 2,770.00 | 3,020.00 | 8,846,900 | 0 |
| 09-May-2022 | 2,800.00 | 2,980.00 | 2,700.00 | 2,940.00 | 9,471,900 | 0 |
| 28-Apr-2022 | 2,460.00 | 2,760.00 | 2,440.00 | 2,760.00 | 8,796,800 | 0 |
| 27-Apr-2022 | 2,360.00 | 2,470.00 | 2,360.00 | 2,430.00 | 3,057,100 | 0 |
| 26-Apr-2022 | 2,360.00 | 2,380.00 | 2,290.00 | 2,360.00 | 4,012,300 | 0 |
| 25-Apr-2022 | 2,420.00 | 2,420.00 | 2,300.00 | 2,360.00 | 2,891,000 | 0 |
| 22-Apr-2022 | 2,420.00 | 2,430.00 | 2,360.00 | 2,400.00 | 2,601,800 | 0 |
| 21-Apr-2022 | 2,390.00 | 2,480.00 | 2,340.00 | 2,390.00 | 3,641,500 | 0 |
| 20-Apr-2022 | 2,480.00 | 2,650.00 | 2,320.00 | 2,400.00 | 14,139,600 | 0 |
| 19-Apr-2022 | 2,400.00 | 2,450.00 | 2,290.00 | 2,440.00 | 6,588,500 | 0 |
| 18-Apr-2022 | 2,510.00 | 2,520.00 | 2,370.00 | 2,400.00 | 6,395,800 | 0 |
| 14-Apr-2022 | 2,540.00 | 2,550.00 | 2,410.00 | 2,520.00 | 3,949,900 | 0 |
| 13-Apr-2022 | 2,340.00 | 2,550.00 | 2,330.00 | 2,500.00 | 5,687,700 | 0 |
| 12-Apr-2022 | 2,250.00 | 2,360.00 | 2,210.00 | 2,300.00 | 6,513,200 | 0 |
| 11-Apr-2022 | 2,050.00 | 2,280.00 | 2,050.00 | 2,240.00 | 8,772,400 | 0 |
| 08-Apr-2022 | 1,985.00 | 2,050.00 | 1,985.00 | 2,050.00 | 3,234,700 | 0 |
| 07-Apr-2022 | 2,030.00 | 2,040.00 | 1,930.00 | 1,990.00 | 2,432,100 | 0 |
| 06-Apr-2022 | 2,000.00 | 2,100.00 | 1,980.00 | 2,000.00 | 3,979,100 | 0 |
| 05-Apr-2022 | 1,900.00 | 2,070.00 | 1,900.00 | 1,975.00 | 10,852,400 | 0 |
| 04-Apr-2022 | 1,780.00 | 1,850.00 | 1,765.00 | 1,850.00 | 3,161,400 | 0 |
| 01-Apr-2022 | 1,785.00 | 1,785.00 | 1,720.00 | 1,780.00 | 1,587,600 | 0 |
| 31-Mar-2022 | 1,775.00 | 1,815.00 | 1,755.00 | 1,765.00 | 3,408,900 | 0 |
| 30-Mar-2022 | 1,685.00 | 1,780.00 | 1,660.00 | 1,765.00 | 5,526,500 | 0 |
| 29-Mar-2022 | 1,675.00 | 1,720.00 | 1,675.00 | 1,680.00 | 2,567,900 | 0 |
| 28-Mar-2022 | 1,630.00 | 1,680.00 | 1,625.00 | 1,675.00 | 855,200 | 0 |
| 25-Mar-2022 | 1,670.00 | 1,670.00 | 1,615.00 | 1,625.00 | 2,756,600 | 0 |
| 24-Mar-2022 | 1,645.00 | 1,680.00 | 1,645.00 | 1,670.00 | 1,158,300 | 0 |
| 23-Mar-2022 | 1,690.00 | 1,690.00 | 1,650.00 | 1,670.00 | 1,918,400 | 0 |
| 22-Mar-2022 | 1,610.00 | 1,690.00 | 1,610.00 | 1,670.00 | 1,729,800 | 0 |
| 21-Mar-2022 | 1,620.00 | 1,630.00 | 1,585.00 | 1,610.00 | 2,125,400 | 0 |
| 18-Mar-2022 | 1,640.00 | 1,655.00 | 1,605.00 | 1,620.00 | 1,051,500 | 0 |
| 17-Mar-2022 | 1,610.00 | 1,625.00 | 1,585.00 | 1,615.00 | 1,157,800 | 0 |
| 16-Mar-2022 | 1,580.00 | 1,625.00 | 1,570.00 | 1,605.00 | 1,825,300 | 0 |
| 15-Mar-2022 | 1,610.00 | 1,660.00 | 1,580.00 | 1,580.00 | 3,301,900 | 0 |
| 14-Mar-2022 | 1,730.00 | 1,730.00 | 1,635.00 | 1,635.00 | 2,747,200 | 0 |
| 11-Mar-2022 | 1,690.00 | 1,720.00 | 1,640.00 | 1,690.00 | 3,227,000 | 0 |
| 10-Mar-2022 | 1,720.00 | 1,720.00 | 1,600.00 | 1,690.00 | 5,596,000 | 0 |
| 09-Mar-2022 | 1,730.00 | 1,760.00 | 1,690.00 | 1,720.00 | 2,799,700 | 0 |
| 08-Mar-2022 | 1,860.00 | 1,880.00 | 1,730.00 | 1,730.00 | 5,247,300 | 0 |
| 07-Mar-2022 | 1,910.00 | 1,965.00 | 1,860.00 | 1,860.00 | 4,271,700 | 0 |
| 04-Mar-2022 | 1,840.00 | 1,925.00 | 1,835.00 | 1,900.00 | 4,746,600 | 0 |
| 02-Mar-2022 | 1,890.00 | 1,900.00 | 1,775.00 | 1,835.00 | 4,576,400 | 0 |
| 01-Mar-2022 | 1,750.00 | 1,865.00 | 1,750.00 | 1,840.00 | 5,230,500 | 0 |
| 25-Feb-2022 | 1,850.00 | 1,895.00 | 1,710.00 | 1,755.00 | 4,922,600 | 0 |
| 24-Feb-2022 | 1,680.00 | 1,835.00 | 1,605.00 | 1,800.00 | 13,437,000 | 0 |
| 23-Feb-2022 | 1,600.00 | 1,670.00 | 1,600.00 | 1,670.00 | 4,174,800 | 0 |
| 22-Feb-2022 | 1,525.00 | 1,645.00 | 1,525.00 | 1,590.00 | 7,594,700 | 0 |
| 21-Feb-2022 | 1,495.00 | 1,550.00 | 1,495.00 | 1,525.00 | 2,695,900 | 0 |
| 18-Feb-2022 | 1,510.00 | 1,510.00 | 1,485.00 | 1,500.00 | 1,115,100 | 0 |
| 17-Feb-2022 | 1,470.00 | 1,530.00 | 1,465.00 | 1,500.00 | 4,810,400 | 0 |
| 16-Feb-2022 | 1,475.00 | 1,480.00 | 1,450.00 | 1,470.00 | 1,537,100 | 0 |
| 15-Feb-2022 | 1,465.00 | 1,485.00 | 1,450.00 | 1,470.00 | 2,314,200 | 0 |
| 14-Feb-2022 | 1,430.00 | 1,475.00 | 1,425.00 | 1,460.00 | 3,103,800 | 0 |
| 11-Feb-2022 | 1,435.00 | 1,435.00 | 1,405.00 | 1,425.00 | 1,107,700 | 0 |
| 10-Feb-2022 | 1,420.00 | 1,460.00 | 1,420.00 | 1,430.00 | 2,256,400 | 0 |
| 09-Feb-2022 | 1,415.00 | 1,440.00 | 1,405.00 | 1,425.00 | 1,856,700 | 0 |
| 08-Feb-2022 | 1,410.00 | 1,430.00 | 1,405.00 | 1,415.00 | 1,412,600 | 0 |
| 07-Feb-2022 | 1,435.00 | 1,440.00 | 1,405.00 | 1,405.00 | 1,466,300 | 0 |
| 04-Feb-2022 | 1,415.00 | 1,440.00 | 1,405.00 | 1,415.00 | 1,043,300 | 0 |
| 03-Feb-2022 | 1,405.00 | 1,420.00 | 1,385.00 | 1,415.00 | 1,710,000 | 0 |
| 02-Feb-2022 | 1,415.00 | 1,425.00 | 1,405.00 | 1,405.00 | 2,155,200 | 0 |
| 31-Jan-2022 | 1,375.00 | 1,420.00 | 1,375.00 | 1,410.00 | 4,083,900 | 0 |
| 28-Jan-2022 | 1,370.00 | 1,375.00 | 1,325.00 | 1,360.00 | 3,690,400 | 0 |
| 27-Jan-2022 | 1,365.00 | 1,395.00 | 1,350.00 | 1,370.00 | 2,479,900 | 0 |
| 26-Jan-2022 | 1,370.00 | 1,390.00 | 1,350.00 | 1,365.00 | 3,902,800 | 0 |
| 25-Jan-2022 | 1,435.00 | 1,440.00 | 1,355.00 | 1,370.00 | 3,522,500 | 0 |
| 24-Jan-2022 | 1,380.00 | 1,435.00 | 1,370.00 | 1,435.00 | 4,743,100 | 0 |
| 21-Jan-2022 | 1,380.00 | 1,385.00 | 1,355.00 | 1,380.00 | 942,700 | 0 |
| 20-Jan-2022 | 1,380.00 | 1,390.00 | 1,370.00 | 1,380.00 | 2,297,900 | 0 |
| 19-Jan-2022 | 1,385.00 | 1,400.00 | 1,375.00 | 1,380.00 | 2,165,100 | 0 |
| 18-Jan-2022 | 1,400.00 | 1,420.00 | 1,380.00 | 1,385.00 | 2,517,800 | 0 |
| 17-Jan-2022 | 1,400.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,769,000 | 0 |
| 14-Jan-2022 | 1,405.00 | 1,420.00 | 1,390.00 | 1,395.00 | 1,447,100 | 0 |
| 13-Jan-2022 | 1,395.00 | 1,420.00 | 1,385.00 | 1,410.00 | 4,186,500 | 0 |
| 12-Jan-2022 | 1,410.00 | 1,425.00 | 1,395.00 | 1,395.00 | 1,638,200 | 0 |
| 11-Jan-2022 | 1,395.00 | 1,420.00 | 1,390.00 | 1,410.00 | 2,702,600 | 0 |
| 10-Jan-2022 | 1,425.00 | 1,425.00 | 1,370.00 | 1,385.00 | 5,570,600 | 0 |
| 07-Jan-2022 | 1,410.00 | 1,470.00 | 1,400.00 | 1,420.00 | 5,166,900 | 0 |
| 06-Jan-2022 | 1,415.00 | 1,420.00 | 1,390.00 | 1,400.00 | 1,531,700 | 0 |
| 05-Jan-2022 | 1,405.00 | 1,430.00 | 1,395.00 | 1,410.00 | 2,127,300 | 0 |
| 04-Jan-2022 | 1,390.00 | 1,420.00 | 1,380.00 | 1,405.00 | 2,592,400 | 0 |
| 03-Jan-2022 | 1,380.00 | 1,405.00 | 1,330.00 | 1,400.00 | 8,463,600 | 0 |
| 30-Dec-2021 | 1,440.00 | 1,455.00 | 1,415.00 | 1,420.00 | 4,852,100 | 0 |