| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 6,400.00 | 6,525.00 | 6,100.00 | 6,100.00 | 473,500 | 0 |
| 06-Jun-2022 | 5,675.00 | 6,425.00 | 5,575.00 | 6,350.00 | 1,035,000 | 0 |
| 03-Jun-2022 | 5,875.00 | 5,900.00 | 5,575.00 | 5,700.00 | 558,400 | 0 |
| 02-Jun-2022 | 5,875.00 | 5,925.00 | 5,500.00 | 5,875.00 | 1,209,500 | 0 |
| 31-May-2022 | 6,175.00 | 6,250.00 | 5,750.00 | 5,875.00 | 1,024,000 | 0 |
| 30-May-2022 | 6,200.00 | 7,400.00 | 6,100.00 | 6,175.00 | 1,354,600 | 0 |
| 27-May-2022 | 6,300.00 | 6,475.00 | 5,800.00 | 6,200.00 | 1,188,900 | 0 |
| 25-May-2022 | 5,950.00 | 6,275.00 | 5,625.00 | 6,200.00 | 1,627,200 | 0 |
| 24-May-2022 | 4,830.00 | 6,000.00 | 4,830.00 | 5,950.00 | 1,211,100 | 0 |
| 23-May-2022 | 4,850.00 | 4,880.00 | 4,830.00 | 4,830.00 | 85,500 | 0 |
| 20-May-2022 | 4,820.00 | 4,890.00 | 4,790.00 | 4,830.00 | 151,800 | 0 |
| 19-May-2022 | 4,750.00 | 4,850.00 | 4,700.00 | 4,820.00 | 602,100 | 0 |
| 18-May-2022 | 4,840.00 | 4,850.00 | 4,770.00 | 4,800.00 | 104,700 | 0 |
| 17-May-2022 | 4,710.00 | 4,880.00 | 4,660.00 | 4,820.00 | 159,400 | 0 |
| 13-May-2022 | 4,720.00 | 4,820.00 | 4,510.00 | 4,710.00 | 395,000 | 0 |
| 12-May-2022 | 4,800.00 | 4,910.00 | 4,700.00 | 4,820.00 | 265,100 | 0 |
| 11-May-2022 | 4,400.00 | 4,800.00 | 4,350.00 | 4,800.00 | 417,000 | 0 |
| 10-May-2022 | 4,360.00 | 4,400.00 | 4,280.00 | 4,350.00 | 243,200 | 0 |
| 09-May-2022 | 4,280.00 | 4,360.00 | 3,990.00 | 4,350.00 | 354,900 | 0 |
| 28-Apr-2022 | 4,080.00 | 4,350.00 | 4,080.00 | 4,280.00 | 231,000 | 0 |
| 27-Apr-2022 | 4,190.00 | 4,250.00 | 4,080.00 | 4,080.00 | 467,000 | 0 |
| 26-Apr-2022 | 3,690.00 | 4,230.00 | 3,670.00 | 4,150.00 | 1,317,700 | 0 |
| 25-Apr-2022 | 3,670.00 | 3,720.00 | 3,640.00 | 3,690.00 | 45,400 | 0 |
| 22-Apr-2022 | 3,710.00 | 3,720.00 | 3,650.00 | 3,680.00 | 83,600 | 0 |
| 21-Apr-2022 | 3,710.00 | 3,730.00 | 3,700.00 | 3,710.00 | 112,900 | 0 |
| 20-Apr-2022 | 3,700.00 | 3,750.00 | 3,670.00 | 3,700.00 | 149,100 | 0 |
| 19-Apr-2022 | 3,710.00 | 3,720.00 | 3,690.00 | 3,700.00 | 42,100 | 0 |
| 18-Apr-2022 | 3,700.00 | 3,750.00 | 3,680.00 | 3,710.00 | 222,000 | 0 |
| 14-Apr-2022 | 3,680.00 | 3,700.00 | 3,670.00 | 3,680.00 | 44,600 | 0 |
| 13-Apr-2022 | 3,700.00 | 3,700.00 | 3,670.00 | 3,680.00 | 88,100 | 0 |
| 12-Apr-2022 | 3,720.00 | 3,720.00 | 3,660.00 | 3,700.00 | 67,500 | 0 |
| 11-Apr-2022 | 3,700.00 | 3,730.00 | 3,680.00 | 3,710.00 | 97,700 | 0 |
| 08-Apr-2022 | 3,690.00 | 3,710.00 | 3,640.00 | 3,690.00 | 72,500 | 0 |
| 07-Apr-2022 | 3,690.00 | 3,700.00 | 3,690.00 | 3,690.00 | 40,700 | 0 |
| 06-Apr-2022 | 3,690.00 | 3,720.00 | 3,690.00 | 3,690.00 | 29,700 | 0 |
| 05-Apr-2022 | 3,700.00 | 3,730.00 | 3,690.00 | 3,690.00 | 96,600 | 0 |
| 04-Apr-2022 | 3,680.00 | 3,750.00 | 3,680.00 | 3,700.00 | 59,900 | 0 |
| 01-Apr-2022 | 3,680.00 | 3,690.00 | 3,660.00 | 3,680.00 | 41,400 | 0 |
| 31-Mar-2022 | 3,680.00 | 3,720.00 | 3,670.00 | 3,680.00 | 47,000 | 0 |
| 30-Mar-2022 | 3,680.00 | 3,700.00 | 3,680.00 | 3,680.00 | 21,900 | 0 |
| 29-Mar-2022 | 3,660.00 | 3,700.00 | 3,620.00 | 3,680.00 | 49,600 | 0 |
| 28-Mar-2022 | 3,630.00 | 3,660.00 | 3,600.00 | 3,660.00 | 83,500 | 0 |
| 25-Mar-2022 | 3,640.00 | 3,650.00 | 3,620.00 | 3,630.00 | 37,700 | 0 |
| 24-Mar-2022 | 3,690.00 | 3,690.00 | 3,620.00 | 3,630.00 | 78,300 | 0 |
| 23-Mar-2022 | 3,700.00 | 3,720.00 | 3,670.00 | 3,690.00 | 37,600 | 0 |
| 22-Mar-2022 | 3,660.00 | 3,720.00 | 3,660.00 | 3,670.00 | 29,200 | 0 |
| 21-Mar-2022 | 3,690.00 | 3,750.00 | 3,650.00 | 3,660.00 | 106,500 | 0 |
| 18-Mar-2022 | 3,690.00 | 3,700.00 | 3,670.00 | 3,690.00 | 97,000 | 0 |
| 17-Mar-2022 | 3,720.00 | 3,750.00 | 3,690.00 | 3,690.00 | 100,400 | 0 |
| 16-Mar-2022 | 3,700.00 | 3,710.00 | 3,680.00 | 3,710.00 | 23,800 | 0 |
| 15-Mar-2022 | 3,720.00 | 3,720.00 | 3,670.00 | 3,710.00 | 70,200 | 0 |
| 14-Mar-2022 | 3,700.00 | 3,750.00 | 3,680.00 | 3,680.00 | 133,000 | 0 |
| 11-Mar-2022 | 3,700.00 | 3,720.00 | 3,690.00 | 3,700.00 | 90,000 | 0 |
| 10-Mar-2022 | 3,700.00 | 3,720.00 | 3,670.00 | 3,700.00 | 116,000 | 0 |
| 09-Mar-2022 | 3,730.00 | 3,730.00 | 3,690.00 | 3,700.00 | 104,500 | 0 |
| 08-Mar-2022 | 3,580.00 | 3,720.00 | 3,580.00 | 3,700.00 | 61,000 | 0 |
| 07-Mar-2022 | 3,690.00 | 3,740.00 | 3,570.00 | 3,690.00 | 328,100 | 0 |
| 04-Mar-2022 | 3,870.00 | 3,870.00 | 3,690.00 | 3,690.00 | 193,600 | 0 |
| 02-Mar-2022 | 3,860.00 | 3,900.00 | 3,840.00 | 3,870.00 | 74,200 | 0 |
| 01-Mar-2022 | 3,830.00 | 3,900.00 | 3,790.00 | 3,860.00 | 123,200 | 0 |
| 25-Feb-2022 | 3,770.00 | 3,810.00 | 3,740.00 | 3,790.00 | 52,000 | 0 |
| 24-Feb-2022 | 3,820.00 | 3,840.00 | 3,700.00 | 3,770.00 | 188,700 | 0 |
| 23-Feb-2022 | 3,830.00 | 3,840.00 | 3,730.00 | 3,810.00 | 114,800 | 0 |
| 22-Feb-2022 | 3,880.00 | 3,880.00 | 3,770.00 | 3,840.00 | 61,800 | 0 |
| 21-Feb-2022 | 3,940.00 | 3,970.00 | 3,750.00 | 3,880.00 | 145,300 | 0 |
| 18-Feb-2022 | 3,810.00 | 3,960.00 | 3,760.00 | 3,940.00 | 125,900 | 0 |
| 17-Feb-2022 | 3,690.00 | 3,990.00 | 3,680.00 | 3,800.00 | 235,200 | 0 |
| 16-Feb-2022 | 3,650.00 | 3,700.00 | 3,630.00 | 3,690.00 | 55,300 | 0 |
| 15-Feb-2022 | 3,640.00 | 3,660.00 | 3,530.00 | 3,650.00 | 86,100 | 0 |
| 14-Feb-2022 | 3,530.00 | 3,690.00 | 3,490.00 | 3,640.00 | 149,600 | 0 |
| 11-Feb-2022 | 3,530.00 | 3,550.00 | 3,500.00 | 3,530.00 | 67,400 | 0 |
| 10-Feb-2022 | 3,520.00 | 3,580.00 | 3,500.00 | 3,550.00 | 116,100 | 0 |
| 09-Feb-2022 | 3,540.00 | 3,550.00 | 3,420.00 | 3,520.00 | 47,400 | 0 |
| 08-Feb-2022 | 3,540.00 | 3,610.00 | 3,540.00 | 3,540.00 | 103,400 | 0 |
| 07-Feb-2022 | 3,500.00 | 3,550.00 | 3,500.00 | 3,550.00 | 95,800 | 0 |
| 04-Feb-2022 | 3,490.00 | 3,500.00 | 3,450.00 | 3,500.00 | 35,800 | 0 |
| 03-Feb-2022 | 3,500.00 | 3,600.00 | 3,450.00 | 3,480.00 | 44,000 | 0 |
| 02-Feb-2022 | 3,430.00 | 3,580.00 | 3,400.00 | 3,500.00 | 243,200 | 0 |
| 31-Jan-2022 | 3,500.00 | 3,510.00 | 3,420.00 | 3,430.00 | 42,000 | 0 |
| 28-Jan-2022 | 3,580.00 | 3,610.00 | 3,430.00 | 3,450.00 | 88,700 | 0 |
| 27-Jan-2022 | 3,320.00 | 3,570.00 | 3,320.00 | 3,570.00 | 121,600 | 0 |
| 26-Jan-2022 | 3,300.00 | 3,410.00 | 3,220.00 | 3,310.00 | 326,200 | 0 |
| 25-Jan-2022 | 3,410.00 | 3,430.00 | 3,300.00 | 3,300.00 | 164,100 | 0 |
| 24-Jan-2022 | 3,410.00 | 3,450.00 | 3,360.00 | 3,410.00 | 81,500 | 0 |
| 21-Jan-2022 | 3,410.00 | 3,590.00 | 3,400.00 | 3,400.00 | 117,800 | 0 |
| 20-Jan-2022 | 3,400.00 | 3,510.00 | 3,300.00 | 3,400.00 | 297,400 | 0 |
| 19-Jan-2022 | 3,570.00 | 3,610.00 | 3,400.00 | 3,400.00 | 227,200 | 0 |
| 18-Jan-2022 | 3,650.00 | 3,690.00 | 3,400.00 | 3,570.00 | 282,000 | 0 |
| 17-Jan-2022 | 3,660.00 | 3,710.00 | 3,610.00 | 3,650.00 | 120,200 | 0 |
| 14-Jan-2022 | 3,700.00 | 3,710.00 | 3,640.00 | 3,660.00 | 47,700 | 0 |
| 13-Jan-2022 | 3,670.00 | 3,720.00 | 3,630.00 | 3,690.00 | 212,500 | 0 |
| 12-Jan-2022 | 3,610.00 | 3,700.00 | 3,520.00 | 3,660.00 | 143,100 | 0 |
| 11-Jan-2022 | 3,620.00 | 3,660.00 | 3,540.00 | 3,610.00 | 106,700 | 0 |
| 10-Jan-2022 | 3,510.00 | 3,720.00 | 3,510.00 | 3,620.00 | 146,600 | 0 |
| 07-Jan-2022 | 3,700.00 | 3,790.00 | 3,500.00 | 3,510.00 | 431,100 | 0 |
| 06-Jan-2022 | 3,700.00 | 3,800.00 | 3,490.00 | 3,700.00 | 233,200 | 0 |
| 05-Jan-2022 | 3,600.00 | 3,780.00 | 3,570.00 | 3,750.00 | 176,400 | 0 |
| 04-Jan-2022 | 3,350.00 | 3,600.00 | 3,350.00 | 3,600.00 | 521,800 | 0 |
| 03-Jan-2022 | 3,350.00 | 3,370.00 | 3,270.00 | 3,350.00 | 223,200 | 0 |
| 30-Dec-2021 | 3,330.00 | 3,340.00 | 3,250.00 | 3,290.00 | 104,700 | 0 |