| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-May-2022 | 3,730.00 | 4,000.00 | 3,600.00 | 4,000.00 | 3,174,900 | 0 |
| 09-May-2022 | 3,720.00 | 3,780.00 | 3,530.00 | 3,730.00 | 2,967,500 | 0 |
| 28-Apr-2022 | 3,700.00 | 3,770.00 | 3,600.00 | 3,720.00 | 2,845,900 | 0 |
| 27-Apr-2022 | 3,680.00 | 3,820.00 | 3,650.00 | 3,770.00 | 2,806,700 | 0 |
| 26-Apr-2022 | 3,950.00 | 3,950.00 | 3,700.00 | 3,740.00 | 2,808,500 | 0 |
| 25-Apr-2022 | 4,200.00 | 4,200.00 | 3,910.00 | 3,950.00 | 2,750,200 | 0 |
| 22-Apr-2022 | 3,990.00 | 4,210.00 | 3,900.00 | 4,200.00 | 3,040,100 | 0 |
| 21-Apr-2022 | 3,890.00 | 4,000.00 | 3,800.00 | 4,000.00 | 2,912,300 | 0 |
| 20-Apr-2022 | 3,830.00 | 3,970.00 | 3,790.00 | 3,900.00 | 2,688,100 | 0 |
| 19-Apr-2022 | 4,120.00 | 4,120.00 | 3,830.00 | 3,830.00 | 2,887,300 | 0 |
| 18-Apr-2022 | 3,920.00 | 4,400.00 | 3,920.00 | 4,110.00 | 2,821,900 | 0 |
| 14-Apr-2022 | 3,880.00 | 3,900.00 | 3,800.00 | 3,900.00 | 2,136,500 | 0 |
| 13-Apr-2022 | 3,750.00 | 3,930.00 | 3,750.00 | 3,870.00 | 2,299,300 | 0 |
| 12-Apr-2022 | 3,810.00 | 3,810.00 | 3,620.00 | 3,750.00 | 2,344,700 | 0 |
| 11-Apr-2022 | 4,080.00 | 4,080.00 | 3,800.00 | 3,800.00 | 1,525,800 | 0 |
| 08-Apr-2022 | 4,380.00 | 4,380.00 | 4,080.00 | 4,080.00 | 2,753,500 | 0 |
| 07-Apr-2022 | 4,300.00 | 4,400.00 | 4,100.00 | 4,380.00 | 3,106,700 | 0 |
| 06-Apr-2022 | 4,150.00 | 4,400.00 | 3,980.00 | 4,340.00 | 2,782,600 | 0 |
| 05-Apr-2022 | 4,120.00 | 4,150.00 | 3,930.00 | 4,150.00 | 2,753,200 | 0 |
| 04-Apr-2022 | 4,230.00 | 4,300.00 | 4,060.00 | 4,120.00 | 2,482,200 | 0 |
| 01-Apr-2022 | 4,170.00 | 4,250.00 | 4,020.00 | 4,230.00 | 2,519,700 | 0 |
| 31-Mar-2022 | 4,300.00 | 4,550.00 | 4,040.00 | 4,170.00 | 3,535,000 | 0 |
| 30-Mar-2022 | 3,650.00 | 4,470.00 | 3,550.00 | 4,300.00 | 3,115,700 | 0 |
| 29-Mar-2022 | 3,640.00 | 3,800.00 | 3,480.00 | 3,750.00 | 2,810,100 | 0 |
| 28-Mar-2022 | 3,900.00 | 3,900.00 | 3,720.00 | 3,720.00 | 2,951,400 | 0 |
| 25-Mar-2022 | 4,200.00 | 4,240.00 | 4,000.00 | 4,000.00 | 2,601,700 | 0 |
| 24-Mar-2022 | 4,200.00 | 4,370.00 | 3,990.00 | 4,300.00 | 2,579,800 | 0 |
| 23-Mar-2022 | 4,600.00 | 4,650.00 | 4,280.00 | 4,280.00 | 2,567,300 | 0 |
| 22-Mar-2022 | 4,350.00 | 4,600.00 | 4,250.00 | 4,600.00 | 2,552,900 | 0 |
| 21-Mar-2022 | 4,200.00 | 4,400.00 | 4,120.00 | 4,350.00 | 2,701,100 | 0 |
| 18-Mar-2022 | 4,210.00 | 4,400.00 | 3,940.00 | 4,200.00 | 2,856,200 | 0 |
| 17-Mar-2022 | 3,900.00 | 4,220.00 | 3,720.00 | 4,210.00 | 2,982,900 | 0 |
| 16-Mar-2022 | 3,800.00 | 3,900.00 | 3,580.00 | 3,900.00 | 2,536,500 | 0 |
| 15-Mar-2022 | 3,780.00 | 3,800.00 | 3,520.00 | 3,800.00 | 2,258,200 | 0 |
| 14-Mar-2022 | 3,600.00 | 3,840.00 | 3,500.00 | 3,780.00 | 2,067,700 | 0 |
| 11-Mar-2022 | 3,500.00 | 3,690.00 | 3,500.00 | 3,650.00 | 1,884,300 | 0 |
| 10-Mar-2022 | 3,500.00 | 3,660.00 | 3,310.00 | 3,550.00 | 1,901,500 | 0 |
| 09-Mar-2022 | 3,290.00 | 3,500.00 | 3,280.00 | 3,500.00 | 1,670,200 | 0 |
| 08-Mar-2022 | 3,150.00 | 3,350.00 | 2,960.00 | 3,350.00 | 1,720,000 | 0 |
| 07-Mar-2022 | 3,300.00 | 3,300.00 | 3,090.00 | 3,170.00 | 1,795,100 | 0 |
| 04-Mar-2022 | 3,500.00 | 3,500.00 | 3,290.00 | 3,320.00 | 1,635,100 | 0 |
| 02-Mar-2022 | 3,470.00 | 3,570.00 | 3,410.00 | 3,530.00 | 1,565,900 | 0 |
| 01-Mar-2022 | 3,400.00 | 3,580.00 | 3,310.00 | 3,470.00 | 1,808,900 | 0 |
| 25-Feb-2022 | 3,150.00 | 3,480.00 | 3,100.00 | 3,400.00 | 1,780,400 | 0 |
| 24-Feb-2022 | 3,350.00 | 3,600.00 | 3,170.00 | 3,170.00 | 1,801,800 | 0 |
| 23-Feb-2022 | 3,410.00 | 3,410.00 | 3,180.00 | 3,400.00 | 1,935,900 | 0 |
| 22-Feb-2022 | 3,660.00 | 3,660.00 | 3,410.00 | 3,410.00 | 1,522,900 | 0 |
| 21-Feb-2022 | 3,900.00 | 3,900.00 | 3,650.00 | 3,660.00 | 1,646,500 | 0 |
| 18-Feb-2022 | 3,860.00 | 3,990.00 | 3,860.00 | 3,900.00 | 1,465,900 | 0 |
| 17-Feb-2022 | 4,090.00 | 4,100.00 | 3,870.00 | 3,880.00 | 1,510,100 | 0 |
| 16-Feb-2022 | 4,350.00 | 4,350.00 | 4,100.00 | 4,100.00 | 1,443,600 | 0 |
| 15-Feb-2022 | 4,220.00 | 4,490.00 | 4,000.00 | 4,350.00 | 1,362,500 | 0 |
| 14-Feb-2022 | 4,330.00 | 4,510.00 | 4,090.00 | 4,220.00 | 1,228,000 | 0 |
| 11-Feb-2022 | 4,650.00 | 4,650.00 | 4,330.00 | 4,330.00 | 1,272,600 | 0 |
| 10-Feb-2022 | 4,700.00 | 4,800.00 | 4,610.00 | 4,650.00 | 1,304,200 | 0 |
| 09-Feb-2022 | 4,420.00 | 4,650.00 | 4,190.00 | 4,650.00 | 727,000 | 0 |
| 08-Feb-2022 | 4,750.00 | 4,750.00 | 4,420.00 | 4,420.00 | 709,800 | 0 |
| 07-Feb-2022 | 4,700.00 | 4,800.00 | 4,600.00 | 4,750.00 | 823,500 | 0 |
| 04-Feb-2022 | 4,350.00 | 4,690.00 | 4,350.00 | 4,680.00 | 301,000 | 0 |
| 03-Feb-2022 | 4,280.00 | 4,600.00 | 4,200.00 | 4,350.00 | 156,300 | 0 |
| 02-Feb-2022 | 4,300.00 | 4,360.00 | 4,200.00 | 4,280.00 | 86,900 | 0 |
| 31-Jan-2022 | 4,350.00 | 4,350.00 | 4,150.00 | 4,300.00 | 49,100 | 0 |
| 28-Jan-2022 | 4,400.00 | 4,400.00 | 4,100.00 | 4,350.00 | 195,900 | 0 |
| 27-Jan-2022 | 4,510.00 | 4,720.00 | 4,200.00 | 4,400.00 | 319,700 | 0 |
| 26-Jan-2022 | 4,230.00 | 4,890.00 | 4,230.00 | 4,500.00 | 508,000 | 0 |
| 25-Jan-2022 | 3,810.00 | 4,760.00 | 3,810.00 | 4,220.00 | 975,400 | 0 |
| 24-Jan-2022 | 4,050.00 | 4,050.00 | 3,800.00 | 3,810.00 | 162,700 | 0 |
| 21-Jan-2022 | 4,200.00 | 4,250.00 | 3,970.00 | 4,050.00 | 393,500 | 0 |
| 20-Jan-2022 | 4,550.00 | 4,550.00 | 4,260.00 | 4,260.00 | 130,600 | 0 |
| 19-Jan-2022 | 4,910.00 | 4,910.00 | 4,570.00 | 4,570.00 | 265,500 | 0 |
| 18-Jan-2022 | 5,100.00 | 5,350.00 | 4,910.00 | 4,910.00 | 216,500 | 0 |
| 17-Jan-2022 | 5,400.00 | 5,400.00 | 5,275.00 | 5,275.00 | 136,800 | 0 |
| 14-Jan-2022 | 5,825.00 | 5,875.00 | 5,650.00 | 5,650.00 | 480,000 | 0 |
| 13-Jan-2022 | 6,300.00 | 6,325.00 | 5,900.00 | 6,075.00 | 1,672,300 | 0 |
| 12-Jan-2022 | 6,525.00 | 6,675.00 | 6,175.00 | 6,325.00 | 1,668,400 | 0 |
| 11-Jan-2022 | 6,800.00 | 6,950.00 | 6,400.00 | 6,525.00 | 1,591,000 | 0 |
| 10-Jan-2022 | 6,425.00 | 6,950.00 | 6,250.00 | 6,800.00 | 1,800,100 | 0 |
| 07-Jan-2022 | 6,200.00 | 6,425.00 | 6,000.00 | 6,425.00 | 1,728,500 | 0 |
| 06-Jan-2022 | 6,500.00 | 6,525.00 | 6,250.00 | 6,300.00 | 1,574,000 | 0 |
| 05-Jan-2022 | 6,650.00 | 6,775.00 | 6,275.00 | 6,500.00 | 1,639,700 | 0 |
| 04-Jan-2022 | 6,550.00 | 6,750.00 | 6,200.00 | 6,650.00 | 1,625,700 | 0 |
| 03-Jan-2022 | 6,950.00 | 7,000.00 | 6,500.00 | 6,550.00 | 1,590,700 | 0 |
| 30-Dec-2021 | 6,200.00 | 6,800.00 | 5,775.00 | 6,800.00 | 1,773,900 | 0 |
| 29-Dec-2021 | 6,525.00 | 6,525.00 | 6,200.00 | 6,200.00 | 937,300 | 0 |
| 28-Dec-2021 | 6,650.00 | 7,000.00 | 6,650.00 | 6,650.00 | 1,961,400 | 0 |
| 27-Dec-2021 | 7,900.00 | 7,900.00 | 7,125.00 | 7,125.00 | 74,700 | 0 |
| 24-Dec-2021 | 8,475.00 | 8,475.00 | 7,650.00 | 7,650.00 | 1,759,900 | 0 |
| 23-Dec-2021 | 8,825.00 | 8,900.00 | 8,225.00 | 8,225.00 | 1,716,700 | 0 |
| 22-Dec-2021 | 8,725.00 | 8,950.00 | 8,725.00 | 8,825.00 | 1,290,600 | 0 |
| 21-Dec-2021 | 8,300.00 | 8,800.00 | 7,775.00 | 8,725.00 | 1,490,900 | 0 |
| 20-Dec-2021 | 8,400.00 | 8,500.00 | 7,875.00 | 8,300.00 | 1,452,500 | 0 |
| 17-Dec-2021 | 8,625.00 | 8,900.00 | 7,800.00 | 8,450.00 | 1,520,100 | 0 |
| 16-Dec-2021 | 9,025.00 | 9,225.00 | 8,375.00 | 8,375.00 | 894,100 | 0 |
| 15-Dec-2021 | 9,600.00 | 9,750.00 | 8,850.00 | 9,000.00 | 1,447,600 | 0 |
| 14-Dec-2021 | 9,575.00 | 10,200.00 | 9,400.00 | 9,500.00 | 1,492,700 | 0 |
| 13-Dec-2021 | 8,775.00 | 9,700.00 | 8,775.00 | 9,550.00 | 1,558,700 | 0 |
| 10-Dec-2021 | 7,800.00 | 8,800.00 | 7,700.00 | 8,750.00 | 1,832,100 | 0 |
| 09-Dec-2021 | 7,650.00 | 7,800.00 | 7,525.00 | 7,800.00 | 1,421,600 | 0 |
| 08-Dec-2021 | 7,775.00 | 7,900.00 | 7,500.00 | 7,625.00 | 1,391,800 | 0 |
| 07-Dec-2021 | 7,600.00 | 7,900.00 | 7,350.00 | 7,750.00 | 1,460,500 | 0 |