| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 3,550.00 | 3,650.00 | 3,550.00 | 3,580.00 | 240,800 | 0 |
| 08-Mar-2022 | 3,500.00 | 3,630.00 | 3,500.00 | 3,550.00 | 501,300 | 0 |
| 07-Mar-2022 | 3,600.00 | 3,600.00 | 3,450.00 | 3,500.00 | 1,072,000 | 0 |
| 04-Mar-2022 | 3,570.00 | 3,610.00 | 3,550.00 | 3,550.00 | 542,200 | 0 |
| 02-Mar-2022 | 3,660.00 | 3,660.00 | 3,570.00 | 3,570.00 | 1,868,800 | 0 |
| 01-Mar-2022 | 3,860.00 | 3,860.00 | 3,660.00 | 3,660.00 | 2,553,000 | 0 |
| 25-Feb-2022 | 3,860.00 | 3,860.00 | 3,640.00 | 3,850.00 | 5,320,700 | 0 |
| 24-Feb-2022 | 3,850.00 | 3,850.00 | 3,590.00 | 3,840.00 | 3,379,000 | 0 |
| 23-Feb-2022 | 3,920.00 | 3,940.00 | 3,800.00 | 3,850.00 | 856,100 | 0 |
| 22-Feb-2022 | 3,910.00 | 3,950.00 | 3,900.00 | 3,940.00 | 221,500 | 0 |
| 21-Feb-2022 | 3,870.00 | 3,950.00 | 3,870.00 | 3,910.00 | 225,500 | 0 |
| 18-Feb-2022 | 3,800.00 | 3,930.00 | 3,800.00 | 3,870.00 | 228,200 | 0 |
| 17-Feb-2022 | 3,920.00 | 3,980.00 | 3,820.00 | 3,820.00 | 623,900 | 0 |
| 16-Feb-2022 | 3,930.00 | 3,960.00 | 3,880.00 | 3,930.00 | 107,500 | 0 |
| 15-Feb-2022 | 3,950.00 | 3,980.00 | 3,880.00 | 3,930.00 | 303,800 | 0 |
| 14-Feb-2022 | 4,180.00 | 4,180.00 | 3,900.00 | 3,950.00 | 1,200,100 | 0 |
| 11-Feb-2022 | 4,250.00 | 4,300.00 | 4,150.00 | 4,150.00 | 410,400 | 0 |
| 10-Feb-2022 | 4,260.00 | 4,280.00 | 4,110.00 | 4,250.00 | 1,081,800 | 0 |
| 09-Feb-2022 | 4,340.00 | 4,340.00 | 4,210.00 | 4,280.00 | 593,300 | 0 |
| 08-Feb-2022 | 4,320.00 | 4,340.00 | 4,140.00 | 4,320.00 | 1,172,400 | 0 |
| 07-Feb-2022 | 4,260.00 | 4,350.00 | 4,230.00 | 4,310.00 | 1,896,200 | 0 |
| 04-Feb-2022 | 4,190.00 | 4,340.00 | 3,970.00 | 4,250.00 | 4,204,800 | 0 |
| 03-Feb-2022 | 4,000.00 | 4,150.00 | 3,940.00 | 4,150.00 | 2,967,400 | 0 |
| 02-Feb-2022 | 3,800.00 | 3,990.00 | 3,790.00 | 3,990.00 | 2,544,000 | 0 |
| 31-Jan-2022 | 3,730.00 | 3,890.00 | 3,670.00 | 3,890.00 | 1,293,700 | 0 |
| 28-Jan-2022 | 3,720.00 | 3,750.00 | 3,660.00 | 3,730.00 | 307,200 | 0 |
| 27-Jan-2022 | 3,670.00 | 3,750.00 | 3,600.00 | 3,710.00 | 1,009,400 | 0 |
| 26-Jan-2022 | 3,580.00 | 3,670.00 | 3,490.00 | 3,670.00 | 1,688,900 | 0 |
| 25-Jan-2022 | 3,740.00 | 3,740.00 | 3,580.00 | 3,580.00 | 977,700 | 0 |
| 24-Jan-2022 | 3,760.00 | 3,800.00 | 3,660.00 | 3,760.00 | 1,001,600 | 0 |
| 21-Jan-2022 | 3,780.00 | 3,850.00 | 3,750.00 | 3,760.00 | 258,800 | 0 |
| 20-Jan-2022 | 3,830.00 | 3,840.00 | 3,750.00 | 3,830.00 | 211,200 | 0 |
| 19-Jan-2022 | 3,900.00 | 3,900.00 | 3,810.00 | 3,830.00 | 224,700 | 0 |
| 18-Jan-2022 | 3,900.00 | 3,900.00 | 3,810.00 | 3,900.00 | 874,800 | 0 |
| 17-Jan-2022 | 3,870.00 | 3,900.00 | 3,780.00 | 3,900.00 | 1,057,200 | 0 |
| 14-Jan-2022 | 3,800.00 | 3,870.00 | 3,670.00 | 3,870.00 | 1,686,600 | 0 |
| 13-Jan-2022 | 3,570.00 | 3,780.00 | 3,530.00 | 3,780.00 | 1,126,700 | 0 |
| 12-Jan-2022 | 3,670.00 | 3,670.00 | 3,570.00 | 3,570.00 | 771,900 | 0 |
| 11-Jan-2022 | 3,700.00 | 3,700.00 | 3,590.00 | 3,590.00 | 1,069,000 | 0 |
| 10-Jan-2022 | 3,710.00 | 3,750.00 | 3,680.00 | 3,700.00 | 615,500 | 0 |
| 07-Jan-2022 | 3,650.00 | 3,720.00 | 3,620.00 | 3,690.00 | 545,400 | 0 |
| 06-Jan-2022 | 3,770.00 | 3,790.00 | 3,620.00 | 3,650.00 | 991,600 | 0 |
| 05-Jan-2022 | 3,620.00 | 3,770.00 | 3,610.00 | 3,730.00 | 1,189,900 | 0 |
| 04-Jan-2022 | 3,850.00 | 3,850.00 | 3,600.00 | 3,600.00 | 2,713,100 | 0 |
| 03-Jan-2022 | 3,810.00 | 3,810.00 | 3,750.00 | 3,750.00 | 816,100 | 0 |
| 30-Dec-2021 | 3,870.00 | 3,950.00 | 3,790.00 | 3,810.00 | 1,247,900 | 0 |
| 29-Dec-2021 | 3,850.00 | 3,890.00 | 3,780.00 | 3,850.00 | 350,200 | 0 |
| 28-Dec-2021 | 3,960.00 | 3,960.00 | 3,800.00 | 3,860.00 | 1,785,900 | 0 |
| 27-Dec-2021 | 4,250.00 | 4,300.00 | 3,960.00 | 3,960.00 | 3,932,900 | 0 |
| 24-Dec-2021 | 4,170.00 | 4,270.00 | 4,100.00 | 4,250.00 | 1,416,200 | 0 |
| 23-Dec-2021 | 4,310.00 | 4,410.00 | 4,100.00 | 4,170.00 | 1,967,500 | 0 |
| 22-Dec-2021 | 4,450.00 | 4,580.00 | 4,250.00 | 4,320.00 | 2,242,300 | 0 |
| 21-Dec-2021 | 4,380.00 | 4,860.00 | 4,380.00 | 4,440.00 | 9,783,000 | 0 |
| 20-Dec-2021 | 4,040.00 | 4,400.00 | 3,960.00 | 4,380.00 | 11,110,500 | 0 |
| 17-Dec-2021 | 4,000.00 | 4,040.00 | 3,910.00 | 4,040.00 | 1,576,200 | 0 |
| 16-Dec-2021 | 3,870.00 | 4,000.00 | 3,740.00 | 4,000.00 | 2,410,600 | 0 |
| 15-Dec-2021 | 3,770.00 | 3,870.00 | 3,740.00 | 3,870.00 | 1,487,800 | 0 |
| 14-Dec-2021 | 3,900.00 | 3,900.00 | 3,630.00 | 3,770.00 | 2,338,100 | 0 |
| 13-Dec-2021 | 3,860.00 | 3,970.00 | 3,800.00 | 3,900.00 | 2,022,000 | 0 |
| 10-Dec-2021 | 4,170.00 | 4,180.00 | 3,920.00 | 3,940.00 | 6,457,800 | 0 |
| 09-Dec-2021 | 4,040.00 | 4,180.00 | 4,010.00 | 4,130.00 | 2,681,100 | 0 |
| 08-Dec-2021 | 4,060.00 | 4,180.00 | 3,900.00 | 4,000.00 | 2,396,000 | 0 |
| 07-Dec-2021 | 3,830.00 | 4,190.00 | 3,770.00 | 4,050.00 | 6,208,800 | 0 |
| 06-Dec-2021 | 3,770.00 | 3,820.00 | 3,700.00 | 3,820.00 | 670,800 | 0 |
| 03-Dec-2021 | 3,720.00 | 3,830.00 | 3,700.00 | 3,760.00 | 997,800 | 0 |
| 02-Dec-2021 | 3,790.00 | 3,820.00 | 3,700.00 | 3,710.00 | 646,500 | 0 |
| 01-Dec-2021 | 3,700.00 | 3,900.00 | 3,700.00 | 3,760.00 | 1,317,200 | 0 |
| 30-Nov-2021 | 3,610.00 | 4,000.00 | 3,610.00 | 3,700.00 | 5,734,000 | 0 |
| 29-Nov-2021 | 3,500.00 | 3,640.00 | 3,450.00 | 3,610.00 | 993,400 | 0 |
| 26-Nov-2021 | 3,680.00 | 3,680.00 | 3,490.00 | 3,510.00 | 1,973,100 | 0 |
| 25-Nov-2021 | 3,660.00 | 3,770.00 | 3,630.00 | 3,680.00 | 2,038,700 | 0 |
| 24-Nov-2021 | 3,560.00 | 3,740.00 | 3,480.00 | 3,640.00 | 2,569,100 | 0 |
| 23-Nov-2021 | 3,560.00 | 3,600.00 | 3,440.00 | 3,490.00 | 1,938,800 | 0 |
| 22-Nov-2021 | 3,660.00 | 3,700.00 | 3,560.00 | 3,560.00 | 1,416,700 | 0 |
| 19-Nov-2021 | 3,780.00 | 3,790.00 | 3,630.00 | 3,650.00 | 1,304,100 | 0 |
| 18-Nov-2021 | 3,810.00 | 3,810.00 | 3,650.00 | 3,790.00 | 801,700 | 0 |
| 17-Nov-2021 | 3,760.00 | 3,800.00 | 3,670.00 | 3,800.00 | 1,266,100 | 0 |
| 16-Nov-2021 | 3,620.00 | 3,780.00 | 3,610.00 | 3,750.00 | 1,230,500 | 0 |
| 15-Nov-2021 | 3,820.00 | 3,820.00 | 3,590.00 | 3,630.00 | 1,249,000 | 0 |
| 12-Nov-2021 | 4,140.00 | 4,200.00 | 3,820.00 | 3,820.00 | 4,619,300 | 0 |
| 11-Nov-2021 | 3,850.00 | 4,130.00 | 3,850.00 | 4,100.00 | 3,679,900 | 0 |
| 10-Nov-2021 | 3,760.00 | 3,850.00 | 3,710.00 | 3,850.00 | 1,851,200 | 0 |
| 09-Nov-2021 | 3,650.00 | 3,780.00 | 3,620.00 | 3,750.00 | 2,426,400 | 0 |
| 08-Nov-2021 | 3,670.00 | 3,700.00 | 3,540.00 | 3,650.00 | 2,684,400 | 0 |
| 05-Nov-2021 | 3,600.00 | 3,660.00 | 3,480.00 | 3,650.00 | 1,826,500 | 0 |
| 04-Nov-2021 | 3,630.00 | 3,800.00 | 3,550.00 | 3,590.00 | 1,635,900 | 0 |
| 03-Nov-2021 | 3,790.00 | 3,790.00 | 3,600.00 | 3,620.00 | 1,516,500 | 0 |
| 02-Nov-2021 | 3,790.00 | 3,910.00 | 3,690.00 | 3,790.00 | 1,038,800 | 0 |
| 01-Nov-2021 | 3,980.00 | 4,010.00 | 3,750.00 | 3,790.00 | 1,185,300 | 0 |
| 29-Oct-2021 | 3,970.00 | 4,060.00 | 3,970.00 | 3,970.00 | 372,900 | 0 |
| 28-Oct-2021 | 4,000.00 | 4,080.00 | 3,920.00 | 3,970.00 | 444,200 | 0 |
| 27-Oct-2021 | 4,070.00 | 4,100.00 | 3,940.00 | 3,980.00 | 510,900 | 0 |
| 26-Oct-2021 | 3,970.00 | 4,070.00 | 3,810.00 | 4,070.00 | 1,254,000 | 0 |
| 25-Oct-2021 | 3,910.00 | 4,150.00 | 3,910.00 | 3,960.00 | 2,685,900 | 0 |
| 22-Oct-2021 | 3,870.00 | 4,030.00 | 3,750.00 | 3,890.00 | 2,664,500 | 0 |
| 21-Oct-2021 | 3,570.00 | 3,880.00 | 3,490.00 | 3,870.00 | 3,307,400 | 0 |
| 19-Oct-2021 | 3,510.00 | 3,580.00 | 3,470.00 | 3,470.00 | 363,000 | 0 |
| 18-Oct-2021 | 3,430.00 | 3,560.00 | 3,430.00 | 3,500.00 | 683,500 | 0 |
| 15-Oct-2021 | 3,420.00 | 3,520.00 | 3,390.00 | 3,420.00 | 883,900 | 0 |
| 14-Oct-2021 | 3,500.00 | 3,590.00 | 3,390.00 | 3,420.00 | 1,990,200 | 0 |