| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Jun-2022 | 4,260.00 | 4,260.00 | 4,255.00 | 4,260.00 | 4,000 | 0 |
| 09-Jun-2022 | 4,250.00 | 4,250.00 | 4,245.00 | 4,250.00 | 3,000 | 0 |
| 08-Jun-2022 | 4,270.00 | 4,275.00 | 4,200.00 | 4,250.00 | 10,500 | 0 |
| 07-Jun-2022 | 4,295.00 | 4,295.00 | 4,280.00 | 4,280.00 | 2,500 | 0 |
| 06-Jun-2022 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0 | 0 |
| 03-Jun-2022 | 4,295.00 | 4,300.00 | 4,290.00 | 4,295.00 | 21,000 | 0 |
| 02-Jun-2022 | 4,100.00 | 4,295.00 | 4,090.00 | 4,295.00 | 5,000 | 0 |
| 31-May-2022 | 3,995.00 | 4,050.00 | 3,995.00 | 4,050.00 | 18,500 | 0 |
| 30-May-2022 | 3,950.00 | 4,000.00 | 3,900.00 | 3,995.00 | 12,500 | 0 |
| 27-May-2022 | 3,900.00 | 3,950.00 | 3,900.00 | 3,950.00 | 9,000 | 0 |
| 25-May-2022 | 3,840.00 | 3,880.00 | 3,800.00 | 3,880.00 | 10,000 | 0 |
| 24-May-2022 | 3,840.00 | 3,900.00 | 3,840.00 | 3,840.00 | 17,500 | 0 |
| 23-May-2022 | 3,750.00 | 3,880.00 | 3,750.00 | 3,840.00 | 28,500 | 0 |
| 20-May-2022 | 3,700.00 | 3,750.00 | 3,700.00 | 3,750.00 | 37,000 | 0 |
| 19-May-2022 | 3,790.00 | 3,790.00 | 3,660.00 | 3,700.00 | 55,000 | 0 |
| 18-May-2022 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,500 | 0 |
| 17-May-2022 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 500 | 0 |
| 13-May-2022 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0 | 0 |
| 12-May-2022 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,000 | 0 |
| 11-May-2022 | 3,880.00 | 3,940.00 | 3,880.00 | 3,940.00 | 10,000 | 0 |
| 10-May-2022 | 3,900.00 | 3,920.00 | 3,880.00 | 3,920.00 | 7,000 | 0 |
| 09-May-2022 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 0 | 0 |
| 28-Apr-2022 | 4,055.00 | 4,060.00 | 4,050.00 | 4,060.00 | 15,000 | 0 |
| 27-Apr-2022 | 4,070.00 | 4,070.00 | 4,060.00 | 4,060.00 | 1,500 | 0 |
| 26-Apr-2022 | 4,020.00 | 4,070.00 | 4,015.00 | 4,070.00 | 1,500 | 0 |
| 25-Apr-2022 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 2,000 | 0 |
| 22-Apr-2022 | 4,100.00 | 4,100.00 | 4,090.00 | 4,090.00 | 2,500 | 0 |
| 21-Apr-2022 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 1,500 | 0 |
| 20-Apr-2022 | 4,000.00 | 4,095.00 | 3,990.00 | 4,095.00 | 10,500 | 0 |
| 19-Apr-2022 | 4,000.00 | 4,095.00 | 4,000.00 | 4,050.00 | 26,500 | 0 |
| 18-Apr-2022 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 3,000 | 0 |
| 14-Apr-2022 | 4,190.00 | 4,200.00 | 4,000.00 | 4,100.00 | 44,000 | 0 |
| 13-Apr-2022 | 4,180.00 | 4,180.00 | 4,130.00 | 4,180.00 | 8,500 | 0 |
| 12-Apr-2022 | 4,225.00 | 4,225.00 | 4,180.00 | 4,180.00 | 1,500 | 0 |
| 11-Apr-2022 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 2,500 | 0 |
| 08-Apr-2022 | 4,220.00 | 4,235.00 | 4,215.00 | 4,230.00 | 3,000 | 0 |
| 07-Apr-2022 | 4,180.00 | 4,250.00 | 4,180.00 | 4,200.00 | 12,000 | 0 |
| 06-Apr-2022 | 4,190.00 | 4,200.00 | 4,060.00 | 4,200.00 | 30,000 | 0 |
| 05-Apr-2022 | 4,155.00 | 4,235.00 | 4,100.00 | 4,235.00 | 34,000 | 0 |
| 04-Apr-2022 | 4,250.00 | 4,250.00 | 4,080.00 | 4,150.00 | 16,000 | 0 |
| 01-Apr-2022 | 4,080.00 | 4,255.00 | 4,060.00 | 4,255.00 | 19,000 | 0 |
| 31-Mar-2022 | 4,030.00 | 4,080.00 | 4,025.00 | 4,080.00 | 15,500 | 0 |
| 30-Mar-2022 | 4,035.00 | 4,035.00 | 3,900.00 | 4,030.00 | 10,000 | 0 |
| 29-Mar-2022 | 3,950.00 | 4,035.00 | 3,940.00 | 4,035.00 | 30,500 | 0 |
| 28-Mar-2022 | 4,000.00 | 4,040.00 | 4,000.00 | 4,000.00 | 24,500 | 0 |
| 25-Mar-2022 | 4,060.00 | 4,060.00 | 4,000.00 | 4,055.00 | 19,500 | 0 |
| 24-Mar-2022 | 4,100.00 | 4,100.00 | 3,995.00 | 4,060.00 | 13,000 | 0 |
| 23-Mar-2022 | 4,040.00 | 4,040.00 | 3,995.00 | 3,995.00 | 29,000 | 0 |
| 22-Mar-2022 | 4,045.00 | 4,060.00 | 4,040.00 | 4,040.00 | 95,500 | 0 |
| 21-Mar-2022 | 4,070.00 | 4,070.00 | 4,000.00 | 4,045.00 | 19,000 | 0 |
| 18-Mar-2022 | 4,140.00 | 4,140.00 | 4,000.00 | 4,070.00 | 14,500 | 0 |
| 17-Mar-2022 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 8,500 | 0 |
| 16-Mar-2022 | 4,225.00 | 4,225.00 | 4,000.00 | 4,220.00 | 5,000 | 0 |
| 15-Mar-2022 | 4,180.00 | 4,230.00 | 4,180.00 | 4,230.00 | 9,500 | 0 |
| 14-Mar-2022 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 0 | 0 |
| 11-Mar-2022 | 4,280.00 | 4,280.00 | 4,240.00 | 4,240.00 | 2,000 | 0 |
| 10-Mar-2022 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 2,000 | 0 |
| 09-Mar-2022 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0 | 0 |
| 08-Mar-2022 | 4,270.00 | 4,295.00 | 4,270.00 | 4,295.00 | 1,500 | 0 |
| 07-Mar-2022 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 2,000 | 0 |
| 04-Mar-2022 | 4,200.00 | 4,295.00 | 4,200.00 | 4,295.00 | 4,000 | 0 |
| 02-Mar-2022 | 4,230.00 | 4,230.00 | 4,155.00 | 4,200.00 | 19,000 | 0 |
| 01-Mar-2022 | 4,320.00 | 4,320.00 | 4,230.00 | 4,230.00 | 22,000 | 0 |
| 25-Feb-2022 | 4,325.00 | 4,400.00 | 4,300.00 | 4,300.00 | 55,500 | 0 |
| 24-Feb-2022 | 4,400.00 | 4,400.00 | 4,240.00 | 4,295.00 | 19,000 | 0 |
| 23-Feb-2022 | 4,430.00 | 4,430.00 | 4,400.00 | 4,400.00 | 3,500 | 0 |
| 22-Feb-2022 | 4,430.00 | 4,450.00 | 4,430.00 | 4,430.00 | 7,500 | 0 |
| 21-Feb-2022 | 4,380.00 | 4,430.00 | 4,375.00 | 4,430.00 | 29,000 | 0 |
| 18-Feb-2022 | 4,380.00 | 4,405.00 | 4,320.00 | 4,375.00 | 27,500 | 0 |
| 17-Feb-2022 | 4,470.00 | 4,470.00 | 4,455.00 | 4,460.00 | 2,500 | 0 |
| 16-Feb-2022 | 4,390.00 | 4,475.00 | 4,390.00 | 4,475.00 | 11,500 | 0 |
| 15-Feb-2022 | 4,420.00 | 4,420.00 | 4,390.00 | 4,390.00 | 8,500 | 0 |
| 14-Feb-2022 | 4,395.00 | 4,395.00 | 4,300.00 | 4,390.00 | 5,000 | 0 |
| 11-Feb-2022 | 4,320.00 | 4,395.00 | 4,320.00 | 4,395.00 | 7,500 | 0 |
| 10-Feb-2022 | 4,430.00 | 4,430.00 | 4,260.00 | 4,320.00 | 78,000 | 0 |
| 09-Feb-2022 | 4,465.00 | 4,465.00 | 4,240.00 | 4,435.00 | 17,500 | 0 |
| 08-Feb-2022 | 4,420.00 | 4,470.00 | 4,420.00 | 4,465.00 | 9,000 | 0 |
| 07-Feb-2022 | 4,430.00 | 4,475.00 | 4,305.00 | 4,475.00 | 14,500 | 0 |
| 04-Feb-2022 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 7,000 | 0 |
| 03-Feb-2022 | 4,375.00 | 4,540.00 | 4,300.00 | 4,490.00 | 6,500 | 0 |
| 02-Feb-2022 | 4,585.00 | 4,585.00 | 4,575.00 | 4,575.00 | 3,000 | 0 |
| 31-Jan-2022 | 4,310.00 | 4,600.00 | 4,020.00 | 4,585.00 | 13,500 | 0 |
| 28-Jan-2022 | 4,250.00 | 4,310.00 | 4,230.00 | 4,310.00 | 9,000 | 0 |
| 27-Jan-2022 | 4,240.00 | 4,295.00 | 4,230.00 | 4,250.00 | 23,000 | 0 |
| 26-Jan-2022 | 4,540.00 | 4,540.00 | 4,245.00 | 4,245.00 | 3,500 | 0 |
| 25-Jan-2022 | 4,540.00 | 4,550.00 | 4,540.00 | 4,540.00 | 221,500 | 0 |
| 24-Jan-2022 | 4,585.00 | 4,585.00 | 4,585.00 | 4,585.00 | 0 | 0 |
| 21-Jan-2022 | 4,585.00 | 4,585.00 | 4,585.00 | 4,585.00 | 0 | 0 |
| 20-Jan-2022 | 4,585.00 | 4,585.00 | 4,535.00 | 4,585.00 | 10,500 | 0 |
| 19-Jan-2022 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | 500 | 0 |
| 18-Jan-2022 | 4,600.00 | 4,600.00 | 4,530.00 | 4,595.00 | 6,500 | 0 |
| 17-Jan-2022 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0 | 0 |
| 14-Jan-2022 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 500 | 0 |
| 13-Jan-2022 | 4,555.00 | 4,600.00 | 4,555.00 | 4,600.00 | 4,500 | 0 |
| 12-Jan-2022 | 4,570.00 | 4,570.00 | 4,560.00 | 4,560.00 | 16,000 | 0 |
| 11-Jan-2022 | 4,620.00 | 4,635.00 | 4,500.00 | 4,570.00 | 14,000 | 0 |
| 10-Jan-2022 | 4,500.00 | 4,635.00 | 4,500.00 | 4,635.00 | 3,500 | 0 |
| 07-Jan-2022 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 21,000 | 0 |
| 06-Jan-2022 | 4,595.00 | 4,595.00 | 4,490.00 | 4,500.00 | 17,500 | 0 |
| 05-Jan-2022 | 4,670.00 | 4,670.00 | 4,595.00 | 4,595.00 | 17,500 | 0 |