| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 7,225.00 | 7,350.00 | 7,225.00 | 7,225.00 | 619,800 | 0 |
| 06-Jun-2022 | 7,350.00 | 7,500.00 | 7,225.00 | 7,225.00 | 1,109,200 | 0 |
| 03-Jun-2022 | 7,375.00 | 7,475.00 | 7,250.00 | 7,350.00 | 1,154,900 | 0 |
| 02-Jun-2022 | 7,425.00 | 7,450.00 | 7,225.00 | 7,375.00 | 1,733,100 | 0 |
| 31-May-2022 | 7,250.00 | 7,500.00 | 7,250.00 | 7,375.00 | 1,175,200 | 0 |
| 30-May-2022 | 7,450.00 | 7,550.00 | 7,275.00 | 7,375.00 | 798,200 | 0 |
| 27-May-2022 | 7,500.00 | 7,500.00 | 7,200.00 | 7,450.00 | 1,804,000 | 0 |
| 25-May-2022 | 7,500.00 | 7,750.00 | 7,500.00 | 7,500.00 | 2,368,200 | 0 |
| 24-May-2022 | 7,475.00 | 7,600.00 | 7,350.00 | 7,475.00 | 1,359,400 | 0 |
| 23-May-2022 | 7,450.00 | 7,825.00 | 7,325.00 | 7,475.00 | 2,450,300 | 0 |
| 20-May-2022 | 6,650.00 | 7,425.00 | 6,600.00 | 7,400.00 | 3,615,500 | 0 |
| 19-May-2022 | 6,450.00 | 6,700.00 | 6,400.00 | 6,500.00 | 2,052,700 | 0 |
| 18-May-2022 | 6,750.00 | 6,750.00 | 6,325.00 | 6,450.00 | 1,214,100 | 0 |
| 17-May-2022 | 6,900.00 | 6,900.00 | 6,525.00 | 6,750.00 | 1,493,200 | 0 |
| 13-May-2022 | 7,300.00 | 7,300.00 | 6,775.00 | 6,900.00 | 3,741,300 | 0 |
| 12-May-2022 | 7,125.00 | 7,700.00 | 7,125.00 | 7,275.00 | 3,929,400 | 0 |
| 11-May-2022 | 7,400.00 | 7,500.00 | 7,100.00 | 7,125.00 | 1,404,100 | 0 |
| 10-May-2022 | 7,225.00 | 7,450.00 | 7,000.00 | 7,350.00 | 3,194,000 | 0 |
| 09-May-2022 | 6,950.00 | 7,875.00 | 6,950.00 | 7,175.00 | 4,569,500 | 0 |
| 28-Apr-2022 | 6,275.00 | 6,975.00 | 6,275.00 | 6,950.00 | 2,128,900 | 0 |
| 27-Apr-2022 | 6,200.00 | 6,400.00 | 6,125.00 | 6,250.00 | 651,700 | 0 |
| 26-Apr-2022 | 6,025.00 | 6,275.00 | 5,925.00 | 6,150.00 | 3,023,600 | 0 |
| 25-Apr-2022 | 5,625.00 | 6,050.00 | 5,450.00 | 6,000.00 | 5,307,200 | 0 |
| 22-Apr-2022 | 5,600.00 | 5,675.00 | 5,275.00 | 5,575.00 | 4,120,500 | 0 |
| 21-Apr-2022 | 5,675.00 | 5,725.00 | 5,475.00 | 5,600.00 | 2,482,900 | 0 |
| 20-Apr-2022 | 5,675.00 | 5,700.00 | 5,275.00 | 5,600.00 | 3,097,500 | 0 |
| 19-Apr-2022 | 4,770.00 | 5,825.00 | 4,760.00 | 5,525.00 | 8,370,200 | 0 |
| 18-Apr-2022 | 4,590.00 | 4,990.00 | 4,540.00 | 4,760.00 | 9,310,600 | 0 |
| 14-Apr-2022 | 4,580.00 | 4,620.00 | 4,490.00 | 4,560.00 | 1,650,600 | 0 |
| 13-Apr-2022 | 4,540.00 | 4,650.00 | 4,490.00 | 4,520.00 | 2,163,200 | 0 |
| 12-Apr-2022 | 4,480.00 | 4,630.00 | 4,470.00 | 4,540.00 | 1,255,100 | 0 |
| 11-Apr-2022 | 4,540.00 | 4,670.00 | 4,480.00 | 4,490.00 | 2,601,400 | 0 |
| 08-Apr-2022 | 4,630.00 | 4,750.00 | 4,510.00 | 4,530.00 | 2,940,700 | 0 |
| 07-Apr-2022 | 4,600.00 | 4,830.00 | 4,570.00 | 4,630.00 | 1,995,100 | 0 |
| 06-Apr-2022 | 4,600.00 | 4,630.00 | 4,560.00 | 4,580.00 | 626,300 | 0 |
| 05-Apr-2022 | 4,600.00 | 4,630.00 | 4,510.00 | 4,570.00 | 2,156,000 | 0 |
| 04-Apr-2022 | 4,150.00 | 4,600.00 | 4,150.00 | 4,590.00 | 2,138,700 | 0 |
| 01-Apr-2022 | 4,100.00 | 4,110.00 | 4,050.00 | 4,110.00 | 791,400 | 0 |
| 31-Mar-2022 | 4,120.00 | 4,160.00 | 4,020.00 | 4,050.00 | 910,600 | 0 |
| 30-Mar-2022 | 3,920.00 | 4,160.00 | 3,910.00 | 4,090.00 | 3,996,800 | 0 |
| 29-Mar-2022 | 3,650.00 | 4,000.00 | 3,630.00 | 3,900.00 | 5,467,300 | 0 |
| 28-Mar-2022 | 3,620.00 | 3,670.00 | 3,600.00 | 3,650.00 | 842,500 | 0 |
| 25-Mar-2022 | 3,620.00 | 3,640.00 | 3,580.00 | 3,620.00 | 384,900 | 0 |
| 24-Mar-2022 | 3,600.00 | 3,640.00 | 3,560.00 | 3,620.00 | 2,183,200 | 0 |
| 23-Mar-2022 | 3,630.00 | 3,650.00 | 3,580.00 | 3,600.00 | 793,200 | 0 |
| 22-Mar-2022 | 3,600.00 | 3,650.00 | 3,590.00 | 3,630.00 | 690,400 | 0 |
| 21-Mar-2022 | 3,580.00 | 3,640.00 | 3,580.00 | 3,600.00 | 262,000 | 0 |
| 18-Mar-2022 | 3,590.00 | 3,620.00 | 3,560.00 | 3,600.00 | 594,500 | 0 |
| 17-Mar-2022 | 3,630.00 | 3,660.00 | 3,580.00 | 3,580.00 | 446,500 | 0 |
| 16-Mar-2022 | 3,640.00 | 3,650.00 | 3,600.00 | 3,630.00 | 452,000 | 0 |
| 15-Mar-2022 | 3,610.00 | 3,680.00 | 3,600.00 | 3,640.00 | 304,100 | 0 |
| 14-Mar-2022 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0 | 0 |
| 11-Mar-2022 | 3,580.00 | 3,680.00 | 3,580.00 | 3,650.00 | 347,200 | 0 |
| 10-Mar-2022 | 3,750.00 | 3,750.00 | 3,580.00 | 3,580.00 | 3,392,400 | 0 |
| 09-Mar-2022 | 3,690.00 | 3,780.00 | 3,560.00 | 3,720.00 | 2,105,600 | 0 |
| 08-Mar-2022 | 3,660.00 | 3,700.00 | 3,640.00 | 3,690.00 | 640,500 | 0 |
| 07-Mar-2022 | 3,630.00 | 3,660.00 | 3,630.00 | 3,660.00 | 1,455,800 | 0 |
| 04-Mar-2022 | 3,610.00 | 3,680.00 | 3,600.00 | 3,620.00 | 2,064,700 | 0 |
| 02-Mar-2022 | 3,600.00 | 3,700.00 | 3,570.00 | 3,600.00 | 2,039,200 | 0 |
| 01-Mar-2022 | 3,580.00 | 3,650.00 | 3,570.00 | 3,580.00 | 603,200 | 0 |
| 25-Feb-2022 | 3,600.00 | 3,700.00 | 3,580.00 | 3,580.00 | 496,500 | 0 |
| 24-Feb-2022 | 3,600.00 | 3,630.00 | 3,560.00 | 3,600.00 | 614,000 | 0 |
| 23-Feb-2022 | 3,540.00 | 3,620.00 | 3,510.00 | 3,590.00 | 1,894,900 | 0 |
| 22-Feb-2022 | 3,520.00 | 3,580.00 | 3,520.00 | 3,540.00 | 836,500 | 0 |
| 21-Feb-2022 | 3,510.00 | 3,560.00 | 3,470.00 | 3,520.00 | 1,256,300 | 0 |
| 18-Feb-2022 | 3,490.00 | 3,600.00 | 3,470.00 | 3,510.00 | 1,969,800 | 0 |
| 17-Feb-2022 | 3,560.00 | 3,650.00 | 3,470.00 | 3,480.00 | 2,641,700 | 0 |
| 16-Feb-2022 | 3,550.00 | 3,560.00 | 3,460.00 | 3,560.00 | 2,771,900 | 0 |
| 15-Feb-2022 | 3,560.00 | 3,600.00 | 3,490.00 | 3,550.00 | 1,682,200 | 0 |
| 14-Feb-2022 | 3,530.00 | 3,590.00 | 3,500.00 | 3,540.00 | 1,451,200 | 0 |
| 11-Feb-2022 | 3,570.00 | 3,600.00 | 3,450.00 | 3,550.00 | 2,884,400 | 0 |
| 10-Feb-2022 | 3,550.00 | 3,640.00 | 3,420.00 | 3,490.00 | 1,763,000 | 0 |
| 09-Feb-2022 | 3,520.00 | 3,630.00 | 3,480.00 | 3,550.00 | 1,938,700 | 0 |
| 08-Feb-2022 | 3,530.00 | 3,580.00 | 3,520.00 | 3,520.00 | 664,000 | 0 |
| 07-Feb-2022 | 3,610.00 | 3,670.00 | 3,520.00 | 3,560.00 | 2,376,800 | 0 |
| 04-Feb-2022 | 3,690.00 | 3,750.00 | 3,600.00 | 3,620.00 | 3,237,900 | 0 |
| 03-Feb-2022 | 3,650.00 | 3,690.00 | 3,560.00 | 3,690.00 | 1,366,000 | 0 |
| 02-Feb-2022 | 3,620.00 | 3,650.00 | 3,590.00 | 3,650.00 | 539,000 | 0 |
| 31-Jan-2022 | 3,630.00 | 3,650.00 | 3,560.00 | 3,630.00 | 498,100 | 0 |
| 28-Jan-2022 | 3,600.00 | 3,650.00 | 3,530.00 | 3,630.00 | 1,289,500 | 0 |
| 27-Jan-2022 | 3,590.00 | 3,600.00 | 3,490.00 | 3,600.00 | 1,040,800 | 0 |
| 26-Jan-2022 | 3,500.00 | 3,750.00 | 3,480.00 | 3,590.00 | 1,237,000 | 0 |
| 25-Jan-2022 | 3,570.00 | 3,600.00 | 3,500.00 | 3,500.00 | 198,900 | 0 |
| 24-Jan-2022 | 3,510.00 | 3,550.00 | 3,480.00 | 3,550.00 | 210,000 | 0 |
| 21-Jan-2022 | 3,570.00 | 3,590.00 | 3,460.00 | 3,500.00 | 1,286,200 | 0 |
| 20-Jan-2022 | 3,440.00 | 3,600.00 | 3,410.00 | 3,570.00 | 2,604,800 | 0 |
| 19-Jan-2022 | 3,430.00 | 3,510.00 | 3,410.00 | 3,470.00 | 1,201,200 | 0 |
| 18-Jan-2022 | 3,490.00 | 3,520.00 | 3,410.00 | 3,440.00 | 1,478,700 | 0 |
| 17-Jan-2022 | 3,440.00 | 3,520.00 | 3,410.00 | 3,410.00 | 697,800 | 0 |
| 14-Jan-2022 | 3,490.00 | 3,490.00 | 3,400.00 | 3,440.00 | 590,700 | 0 |
| 13-Jan-2022 | 3,450.00 | 3,480.00 | 3,390.00 | 3,440.00 | 540,000 | 0 |
| 12-Jan-2022 | 3,430.00 | 3,500.00 | 3,420.00 | 3,450.00 | 671,200 | 0 |
| 11-Jan-2022 | 3,500.00 | 3,590.00 | 3,430.00 | 3,430.00 | 559,200 | 0 |
| 10-Jan-2022 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 259,000 | 0 |
| 07-Jan-2022 | 3,450.00 | 3,490.00 | 3,360.00 | 3,400.00 | 820,600 | 0 |
| 06-Jan-2022 | 3,500.00 | 3,500.00 | 3,350.00 | 3,400.00 | 1,045,000 | 0 |
| 05-Jan-2022 | 3,490.00 | 3,630.00 | 3,450.00 | 3,480.00 | 926,500 | 0 |
| 04-Jan-2022 | 3,570.00 | 3,570.00 | 3,400.00 | 3,490.00 | 1,914,400 | 0 |
| 03-Jan-2022 | 3,670.00 | 3,690.00 | 3,510.00 | 3,530.00 | 1,262,800 | 0 |
| 30-Dec-2021 | 3,700.00 | 3,720.00 | 3,670.00 | 3,700.00 | 321,200 | 0 |