| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 3,670.00 | 3,710.00 | 3,560.00 | 3,690.00 | 524,800 | 0 |
| 28-Dec-2021 | 3,670.00 | 3,690.00 | 3,620.00 | 3,670.00 | 272,600 | 0 |
| 27-Dec-2021 | 3,620.00 | 3,720.00 | 3,610.00 | 3,670.00 | 631,000 | 0 |
| 24-Dec-2021 | 3,650.00 | 3,700.00 | 3,600.00 | 3,620.00 | 458,400 | 0 |
| 23-Dec-2021 | 3,640.00 | 3,670.00 | 3,600.00 | 3,620.00 | 430,300 | 0 |
| 22-Dec-2021 | 3,600.00 | 3,670.00 | 3,600.00 | 3,640.00 | 86,900 | 0 |
| 21-Dec-2021 | 3,600.00 | 3,660.00 | 3,570.00 | 3,600.00 | 492,400 | 0 |
| 20-Dec-2021 | 3,570.00 | 3,630.00 | 3,560.00 | 3,590.00 | 208,200 | 0 |
| 17-Dec-2021 | 3,720.00 | 3,780.00 | 3,500.00 | 3,570.00 | 1,922,000 | 0 |
| 16-Dec-2021 | 3,390.00 | 3,800.00 | 3,370.00 | 3,720.00 | 5,413,300 | 0 |
| 15-Dec-2021 | 3,400.00 | 3,400.00 | 3,380.00 | 3,390.00 | 470,200 | 0 |
| 14-Dec-2021 | 3,390.00 | 3,400.00 | 3,350.00 | 3,400.00 | 407,500 | 0 |
| 13-Dec-2021 | 3,360.00 | 3,450.00 | 3,350.00 | 3,370.00 | 827,400 | 0 |
| 10-Dec-2021 | 3,400.00 | 3,400.00 | 3,350.00 | 3,360.00 | 250,900 | 0 |
| 09-Dec-2021 | 3,360.00 | 3,420.00 | 3,350.00 | 3,390.00 | 289,600 | 0 |
| 08-Dec-2021 | 3,460.00 | 3,460.00 | 3,340.00 | 3,360.00 | 744,100 | 0 |
| 07-Dec-2021 | 3,320.00 | 3,430.00 | 3,320.00 | 3,430.00 | 677,400 | 0 |
| 06-Dec-2021 | 3,360.00 | 3,400.00 | 3,360.00 | 3,370.00 | 161,200 | 0 |
| 03-Dec-2021 | 3,380.00 | 3,400.00 | 3,360.00 | 3,400.00 | 263,000 | 0 |
| 02-Dec-2021 | 3,400.00 | 3,400.00 | 3,360.00 | 3,400.00 | 567,200 | 0 |
| 01-Dec-2021 | 3,400.00 | 3,400.00 | 3,350.00 | 3,400.00 | 705,900 | 0 |
| 30-Nov-2021 | 3,380.00 | 3,420.00 | 3,350.00 | 3,400.00 | 645,500 | 0 |
| 29-Nov-2021 | 3,440.00 | 3,440.00 | 3,340.00 | 3,410.00 | 448,200 | 0 |
| 26-Nov-2021 | 3,350.00 | 3,480.00 | 3,260.00 | 3,440.00 | 2,555,000 | 0 |
| 25-Nov-2021 | 3,520.00 | 3,600.00 | 3,400.00 | 3,500.00 | 2,465,600 | 0 |
| 24-Nov-2021 | 3,610.00 | 3,680.00 | 3,490.00 | 3,590.00 | 2,310,000 | 0 |
| 23-Nov-2021 | 3,690.00 | 3,750.00 | 3,560.00 | 3,600.00 | 1,724,800 | 0 |
| 22-Nov-2021 | 3,430.00 | 3,740.00 | 3,400.00 | 3,690.00 | 3,183,100 | 0 |
| 19-Nov-2021 | 3,400.00 | 3,450.00 | 3,350.00 | 3,430.00 | 1,016,400 | 0 |
| 18-Nov-2021 | 3,340.00 | 3,440.00 | 3,250.00 | 3,390.00 | 2,681,300 | 0 |
| 17-Nov-2021 | 3,030.00 | 3,580.00 | 3,030.00 | 3,340.00 | 5,984,800 | 0 |
| 16-Nov-2021 | 2,910.00 | 3,040.00 | 2,910.00 | 3,030.00 | 1,112,200 | 0 |
| 15-Nov-2021 | 2,850.00 | 2,950.00 | 2,800.00 | 2,910.00 | 2,157,600 | 0 |
| 12-Nov-2021 | 2,850.00 | 2,850.00 | 2,820.00 | 2,840.00 | 378,900 | 0 |
| 11-Nov-2021 | 2,800.00 | 2,900.00 | 2,800.00 | 2,820.00 | 185,900 | 0 |
| 10-Nov-2021 | 2,970.00 | 3,040.00 | 2,790.00 | 2,800.00 | 3,619,300 | 0 |
| 09-Nov-2021 | 2,820.00 | 2,980.00 | 2,810.00 | 2,970.00 | 1,560,700 | 0 |
| 08-Nov-2021 | 2,750.00 | 2,810.00 | 2,750.00 | 2,810.00 | 803,600 | 0 |
| 05-Nov-2021 | 2,730.00 | 2,810.00 | 2,730.00 | 2,750.00 | 126,500 | 0 |
| 04-Nov-2021 | 2,730.00 | 2,800.00 | 2,720.00 | 2,760.00 | 191,200 | 0 |
| 03-Nov-2021 | 2,800.00 | 2,830.00 | 2,700.00 | 2,730.00 | 890,800 | 0 |
| 02-Nov-2021 | 2,830.00 | 2,840.00 | 2,750.00 | 2,800.00 | 386,500 | 0 |
| 01-Nov-2021 | 2,850.00 | 2,860.00 | 2,750.00 | 2,830.00 | 521,900 | 0 |
| 29-Oct-2021 | 2,810.00 | 2,840.00 | 2,670.00 | 2,800.00 | 1,415,700 | 0 |
| 28-Oct-2021 | 2,800.00 | 3,070.00 | 2,660.00 | 2,820.00 | 10,752,700 | 0 |
| 27-Oct-2021 | 2,350.00 | 2,850.00 | 2,300.00 | 2,850.00 | 11,466,900 | 0 |
| 26-Oct-2021 | 1,835.00 | 2,280.00 | 1,830.00 | 2,280.00 | 13,850,600 | 0 |
| 25-Oct-2021 | 1,810.00 | 1,830.00 | 1,800.00 | 1,830.00 | 2,044,300 | 0 |
| 22-Oct-2021 | 1,770.00 | 1,810.00 | 1,765.00 | 1,810.00 | 3,055,700 | 0 |
| 21-Oct-2021 | 1,770.00 | 1,795.00 | 1,760.00 | 1,780.00 | 1,398,400 | 0 |
| 19-Oct-2021 | 1,765.00 | 1,790.00 | 1,750.00 | 1,780.00 | 1,021,300 | 0 |
| 18-Oct-2021 | 1,785.00 | 1,785.00 | 1,770.00 | 1,775.00 | 124,600 | 0 |
| 15-Oct-2021 | 1,800.00 | 1,800.00 | 1,765.00 | 1,785.00 | 348,400 | 0 |
| 14-Oct-2021 | 1,740.00 | 1,800.00 | 1,740.00 | 1,780.00 | 1,821,100 | 0 |