| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 4,100.00 | 4,175.00 | 4,075.00 | 4,150.00 | 132,673,800 | 0 |
| 06-Jun-2022 | 4,100.00 | 4,175.00 | 4,012.50 | 4,075.00 | 148,785,000 | 0 |
| 03-Jun-2022 | 4,137.50 | 4,150.00 | 4,100.00 | 4,100.00 | 147,960,000 | 0 |
| 02-Jun-2022 | 4,162.50 | 4,175.00 | 4,025.00 | 4,100.00 | 203,021,800 | 0 |
| 31-May-2022 | 4,137.50 | 4,250.00 | 4,112.50 | 4,250.00 | 262,054,000 | 0 |
| 30-May-2022 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 117,617,200 | 0 |
| 27-May-2022 | 4,000.00 | 4,062.50 | 3,975.00 | 4,050.00 | 155,078,600 | 0 |
| 25-May-2022 | 3,950.00 | 4,025.00 | 3,912.50 | 3,925.00 | 132,635,400 | 0 |
| 24-May-2022 | 3,975.00 | 4,025.00 | 3,950.00 | 3,962.50 | 134,555,000 | 0 |
| 23-May-2022 | 4,025.00 | 4,037.50 | 3,900.00 | 3,937.50 | 144,005,200 | 0 |
| 20-May-2022 | 3,975.00 | 4,025.00 | 3,975.00 | 4,000.00 | 106,866,400 | 0 |
| 19-May-2022 | 3,900.00 | 3,962.50 | 3,875.00 | 3,950.00 | 127,740,400 | 0 |
| 18-May-2022 | 3,987.50 | 4,012.50 | 3,900.00 | 3,950.00 | 162,519,200 | 0 |
| 17-May-2022 | 3,900.00 | 4,000.00 | 3,900.00 | 3,925.00 | 149,548,800 | 0 |
| 13-May-2022 | 3,937.50 | 3,950.00 | 3,875.00 | 3,900.00 | 165,507,800 | 0 |
| 12-May-2022 | 3,987.50 | 4,025.00 | 3,862.50 | 3,937.50 | 162,727,200 | 0 |
| 11-May-2022 | 4,050.00 | 4,100.00 | 4,000.00 | 4,000.00 | 198,922,600 | 0 |
| 10-May-2022 | 3,912.50 | 4,087.50 | 3,912.50 | 4,050.00 | 498,444,800 | 0 |
| 09-May-2022 | 4,312.50 | 4,337.50 | 4,162.50 | 4,162.50 | 351,637,800 | 0 |
| 28-Apr-2022 | 4,387.50 | 4,537.50 | 4,337.50 | 4,475.00 | 443,163,800 | 0 |
| 27-Apr-2022 | 4,137.50 | 4,212.50 | 4,112.50 | 4,112.50 | 118,272,800 | 0 |
| 26-Apr-2022 | 4,125.00 | 4,212.50 | 4,112.50 | 4,175.00 | 131,930,600 | 0 |
| 25-Apr-2022 | 4,100.00 | 4,225.00 | 4,012.50 | 4,112.50 | 179,082,600 | 0 |
| 22-Apr-2022 | 4,100.00 | 4,162.50 | 4,037.50 | 4,137.50 | 168,301,800 | 0 |
| 21-Apr-2022 | 4,000.00 | 4,200.00 | 3,962.50 | 4,150.00 | 337,363,200 | 0 |
| 20-Apr-2022 | 3,825.00 | 3,950.00 | 3,812.50 | 3,925.00 | 164,354,800 | 0 |
| 19-Apr-2022 | 3,812.50 | 3,837.50 | 3,787.50 | 3,787.50 | 104,508,400 | 0 |
| 18-Apr-2022 | 3,837.50 | 3,862.50 | 3,787.50 | 3,812.50 | 101,496,000 | 0 |
| 14-Apr-2022 | 3,862.50 | 3,875.00 | 3,825.00 | 3,837.50 | 63,275,600 | 0 |
| 13-Apr-2022 | 3,837.50 | 3,875.00 | 3,825.00 | 3,862.50 | 90,558,600 | 0 |
| 12-Apr-2022 | 3,837.50 | 3,875.00 | 3,812.50 | 3,850.00 | 92,691,200 | 0 |
| 11-Apr-2022 | 3,850.00 | 3,875.00 | 3,825.00 | 3,837.50 | 107,966,400 | 0 |
| 08-Apr-2022 | 3,900.00 | 3,900.00 | 3,837.50 | 3,850.00 | 94,622,400 | 0 |
| 07-Apr-2022 | 3,837.50 | 3,887.50 | 3,812.50 | 3,850.00 | 136,162,800 | 0 |
| 06-Apr-2022 | 3,900.00 | 3,900.00 | 3,825.00 | 3,837.50 | 129,476,400 | 0 |
| 05-Apr-2022 | 3,900.00 | 3,937.50 | 3,900.00 | 3,912.50 | 82,378,200 | 0 |
| 04-Apr-2022 | 3,912.50 | 3,950.00 | 3,887.50 | 3,912.50 | 82,013,800 | 0 |
| 01-Apr-2022 | 3,950.00 | 3,950.00 | 3,887.50 | 3,937.50 | 62,912,400 | 0 |
| 31-Mar-2022 | 3,962.50 | 3,987.50 | 3,925.00 | 3,950.00 | 69,174,000 | 0 |
| 30-Mar-2022 | 3,975.00 | 3,987.50 | 3,925.00 | 3,937.50 | 82,476,000 | 0 |
| 29-Mar-2022 | 3,987.50 | 4,012.50 | 3,937.50 | 3,962.50 | 160,112,200 | 0 |
| 28-Mar-2022 | 3,937.50 | 3,950.00 | 3,900.00 | 3,937.50 | 95,354,400 | 0 |
| 25-Mar-2022 | 3,975.00 | 3,987.50 | 3,887.50 | 3,925.00 | 136,083,000 | 0 |
| 24-Mar-2022 | 3,850.00 | 3,962.50 | 3,850.00 | 3,962.50 | 210,909,800 | 0 |
| 23-Mar-2022 | 3,837.50 | 3,900.00 | 3,825.00 | 3,887.50 | 183,894,800 | 0 |
| 22-Mar-2022 | 3,850.00 | 3,875.00 | 3,825.00 | 3,837.50 | 112,672,400 | 0 |
| 21-Mar-2022 | 3,837.50 | 3,862.50 | 3,800.00 | 3,825.00 | 162,364,400 | 0 |
| 18-Mar-2022 | 3,987.50 | 4,000.00 | 3,937.50 | 3,962.50 | 212,233,400 | 0 |
| 17-Mar-2022 | 4,000.00 | 4,050.00 | 3,975.00 | 3,975.00 | 235,559,000 | 0 |
| 16-Mar-2022 | 3,900.00 | 4,025.00 | 3,900.00 | 3,975.00 | 291,909,800 | 0 |
| 15-Mar-2022 | 3,900.00 | 3,937.50 | 3,887.50 | 3,887.50 | 146,735,400 | 0 |
| 14-Mar-2022 | 3,825.00 | 3,912.50 | 3,812.50 | 3,875.00 | 173,513,400 | 0 |
| 11-Mar-2022 | 3,862.50 | 3,862.50 | 3,800.00 | 3,825.00 | 122,401,600 | 0 |
| 10-Mar-2022 | 3,850.00 | 3,875.00 | 3,800.00 | 3,837.50 | 105,803,000 | 0 |
| 09-Mar-2022 | 3,787.50 | 3,862.50 | 3,787.50 | 3,812.50 | 115,109,200 | 0 |
| 08-Mar-2022 | 3,812.50 | 3,850.00 | 3,775.00 | 3,775.00 | 104,072,200 | 0 |
| 07-Mar-2022 | 3,775.00 | 3,812.50 | 3,750.00 | 3,775.00 | 137,667,600 | 0 |
| 04-Mar-2022 | 3,850.00 | 3,862.50 | 3,800.00 | 3,825.00 | 104,914,600 | 0 |
| 02-Mar-2022 | 3,825.00 | 3,862.50 | 3,775.00 | 3,812.50 | 110,824,000 | 0 |
| 01-Mar-2022 | 3,837.50 | 3,925.00 | 3,825.00 | 3,825.00 | 149,532,200 | 0 |
| 25-Feb-2022 | 3,862.50 | 3,875.00 | 3,825.00 | 3,850.00 | 163,299,800 | 0 |
| 24-Feb-2022 | 3,862.50 | 3,937.50 | 3,825.00 | 3,850.00 | 170,297,000 | 0 |
| 23-Feb-2022 | 3,962.50 | 3,975.00 | 3,912.50 | 3,937.50 | 85,991,000 | 0 |
| 22-Feb-2022 | 3,912.50 | 3,950.00 | 3,887.50 | 3,937.50 | 69,476,600 | 0 |
| 21-Feb-2022 | 3,925.00 | 3,962.50 | 3,925.00 | 3,925.00 | 31,720,800 | 0 |
| 18-Feb-2022 | 3,912.50 | 3,975.00 | 3,875.00 | 3,925.00 | 81,303,200 | 0 |
| 17-Feb-2022 | 3,937.50 | 3,937.50 | 3,837.50 | 3,925.00 | 103,038,800 | 0 |
| 16-Feb-2022 | 3,962.50 | 3,962.50 | 3,875.00 | 3,925.00 | 74,785,000 | 0 |
| 15-Feb-2022 | 3,900.00 | 3,950.00 | 3,837.50 | 3,950.00 | 67,804,400 | 0 |
| 14-Feb-2022 | 3,850.00 | 3,900.00 | 3,812.50 | 3,900.00 | 76,263,200 | 0 |
| 11-Feb-2022 | 3,887.50 | 3,887.50 | 3,825.00 | 3,862.50 | 81,582,600 | 0 |
| 10-Feb-2022 | 3,850.00 | 3,875.00 | 3,825.00 | 3,862.50 | 107,679,400 | 0 |
| 09-Feb-2022 | 3,850.00 | 3,862.50 | 3,800.00 | 3,837.50 | 107,360,800 | 0 |
| 08-Feb-2022 | 3,800.00 | 3,862.50 | 3,775.00 | 3,812.50 | 158,581,800 | 0 |
| 07-Feb-2022 | 3,825.00 | 3,825.00 | 3,737.50 | 3,750.00 | 68,867,800 | 0 |
| 04-Feb-2022 | 3,725.00 | 3,762.50 | 3,700.00 | 3,737.50 | 36,629,400 | 0 |
| 03-Feb-2022 | 3,737.50 | 3,737.50 | 3,675.00 | 3,737.50 | 60,204,000 | 0 |
| 02-Feb-2022 | 3,762.50 | 3,762.50 | 3,725.00 | 3,737.50 | 68,769,000 | 0 |
| 31-Jan-2022 | 3,887.50 | 3,887.50 | 3,725.00 | 3,737.50 | 101,700,800 | 0 |
| 28-Jan-2022 | 3,812.50 | 3,825.00 | 3,775.00 | 3,825.00 | 121,145,200 | 0 |
| 27-Jan-2022 | 3,737.50 | 3,800.00 | 3,700.00 | 3,775.00 | 113,618,000 | 0 |
| 26-Jan-2022 | 3,650.00 | 3,737.50 | 3,612.50 | 3,737.50 | 140,636,400 | 0 |
| 25-Jan-2022 | 3,600.00 | 3,625.00 | 3,575.00 | 3,612.50 | 69,268,000 | 0 |
| 24-Jan-2022 | 3,637.50 | 3,637.50 | 3,600.00 | 3,637.50 | 44,476,800 | 0 |
| 21-Jan-2022 | 3,587.50 | 3,650.00 | 3,562.50 | 3,650.00 | 76,806,800 | 0 |
| 20-Jan-2022 | 3,550.00 | 3,587.50 | 3,512.50 | 3,587.50 | 53,067,000 | 0 |
| 19-Jan-2022 | 3,587.50 | 3,600.00 | 3,500.00 | 3,512.50 | 103,093,600 | 0 |
| 18-Jan-2022 | 3,587.50 | 3,625.00 | 3,550.00 | 3,625.00 | 64,484,800 | 0 |
| 17-Jan-2022 | 3,625.00 | 3,637.50 | 3,575.00 | 3,600.00 | 43,188,000 | 0 |
| 14-Jan-2022 | 3,537.50 | 3,612.50 | 3,537.50 | 3,587.50 | 43,651,400 | 0 |
| 13-Jan-2022 | 3,575.00 | 3,587.50 | 3,550.00 | 3,562.50 | 35,763,800 | 0 |
| 12-Jan-2022 | 3,525.00 | 3,575.00 | 3,525.00 | 3,575.00 | 34,249,200 | 0 |
| 11-Jan-2022 | 3,550.00 | 3,550.00 | 3,500.00 | 3,525.00 | 50,367,600 | 0 |
| 10-Jan-2022 | 3,537.50 | 3,550.00 | 3,525.00 | 3,525.00 | 44,378,600 | 0 |
| 07-Jan-2022 | 3,512.50 | 3,550.00 | 3,512.50 | 3,525.00 | 68,452,800 | 0 |
| 06-Jan-2022 | 3,537.50 | 3,537.50 | 3,475.00 | 3,512.50 | 65,651,200 | 0 |
| 05-Jan-2022 | 3,575.00 | 3,587.50 | 3,462.50 | 3,512.50 | 98,910,200 | 0 |
| 04-Jan-2022 | 3,537.50 | 3,600.00 | 3,525.00 | 3,587.50 | 44,541,400 | 0 |
| 03-Jan-2022 | 3,550.00 | 3,562.50 | 3,512.50 | 3,525.00 | 30,999,600 | 0 |
| 30-Dec-2021 | 3,550.00 | 3,562.50 | 3,512.50 | 3,512.50 | 34,951,600 | 0 |