| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 3,300.00 | 3,310.00 | 3,200.00 | 3,300.00 | 31,600 | 0 |
| 28-Dec-2021 | 3,300.00 | 3,340.00 | 3,290.00 | 3,300.00 | 82,100 | 0 |
| 27-Dec-2021 | 3,200.00 | 3,320.00 | 3,190.00 | 3,300.00 | 170,800 | 0 |
| 24-Dec-2021 | 3,240.00 | 3,270.00 | 3,200.00 | 3,200.00 | 133,600 | 0 |
| 23-Dec-2021 | 3,280.00 | 3,350.00 | 3,140.00 | 3,250.00 | 277,100 | 0 |
| 22-Dec-2021 | 3,180.00 | 3,400.00 | 3,170.00 | 3,270.00 | 321,600 | 0 |
| 21-Dec-2021 | 3,040.00 | 3,160.00 | 3,030.00 | 3,160.00 | 205,500 | 0 |
| 20-Dec-2021 | 3,010.00 | 3,100.00 | 3,010.00 | 3,060.00 | 158,400 | 0 |
| 17-Dec-2021 | 3,220.00 | 3,270.00 | 3,000.00 | 3,010.00 | 304,100 | 0 |
| 16-Dec-2021 | 3,020.00 | 3,300.00 | 3,020.00 | 3,210.00 | 589,900 | 0 |
| 15-Dec-2021 | 2,970.00 | 3,090.00 | 2,970.00 | 3,020.00 | 143,600 | 0 |
| 14-Dec-2021 | 2,900.00 | 2,990.00 | 2,900.00 | 2,960.00 | 90,600 | 0 |
| 13-Dec-2021 | 2,970.00 | 2,970.00 | 2,930.00 | 2,930.00 | 262,000 | 0 |
| 10-Dec-2021 | 2,990.00 | 3,010.00 | 2,940.00 | 2,970.00 | 108,900 | 0 |
| 09-Dec-2021 | 3,050.00 | 3,090.00 | 2,990.00 | 2,990.00 | 308,400 | 0 |
| 08-Dec-2021 | 3,080.00 | 3,100.00 | 3,000.00 | 3,050.00 | 235,600 | 0 |
| 07-Dec-2021 | 2,990.00 | 3,130.00 | 2,990.00 | 3,080.00 | 341,100 | 0 |
| 06-Dec-2021 | 3,000.00 | 3,020.00 | 2,950.00 | 2,990.00 | 114,900 | 0 |
| 03-Dec-2021 | 2,910.00 | 3,000.00 | 2,910.00 | 3,000.00 | 66,100 | 0 |
| 02-Dec-2021 | 2,930.00 | 2,930.00 | 2,800.00 | 2,910.00 | 234,100 | 0 |
| 01-Dec-2021 | 2,950.00 | 2,990.00 | 2,930.00 | 2,930.00 | 79,700 | 0 |
| 30-Nov-2021 | 3,030.00 | 3,060.00 | 2,930.00 | 2,950.00 | 160,900 | 0 |
| 29-Nov-2021 | 3,000.00 | 3,060.00 | 2,900.00 | 3,030.00 | 217,800 | 0 |
| 26-Nov-2021 | 3,060.00 | 3,070.00 | 2,980.00 | 3,000.00 | 597,400 | 0 |
| 25-Nov-2021 | 2,890.00 | 3,060.00 | 2,810.00 | 3,020.00 | 1,184,300 | 0 |
| 24-Nov-2021 | 2,880.00 | 2,910.00 | 2,860.00 | 2,860.00 | 189,200 | 0 |
| 23-Nov-2021 | 2,840.00 | 2,870.00 | 2,780.00 | 2,870.00 | 180,300 | 0 |
| 22-Nov-2021 | 2,860.00 | 2,880.00 | 2,800.00 | 2,840.00 | 115,100 | 0 |
| 19-Nov-2021 | 2,850.00 | 2,980.00 | 2,850.00 | 2,860.00 | 427,500 | 0 |
| 18-Nov-2021 | 2,780.00 | 2,880.00 | 2,780.00 | 2,870.00 | 280,700 | 0 |
| 17-Nov-2021 | 2,730.00 | 2,780.00 | 2,710.00 | 2,780.00 | 114,100 | 0 |
| 16-Nov-2021 | 2,680.00 | 2,790.00 | 2,650.00 | 2,730.00 | 132,100 | 0 |
| 15-Nov-2021 | 2,700.00 | 2,740.00 | 2,690.00 | 2,700.00 | 64,100 | 0 |
| 12-Nov-2021 | 2,710.00 | 2,710.00 | 2,670.00 | 2,700.00 | 151,800 | 0 |
| 11-Nov-2021 | 2,750.00 | 2,760.00 | 2,660.00 | 2,710.00 | 63,300 | 0 |
| 10-Nov-2021 | 2,700.00 | 2,720.00 | 2,680.00 | 2,700.00 | 67,200 | 0 |
| 09-Nov-2021 | 2,670.00 | 2,700.00 | 2,650.00 | 2,700.00 | 65,300 | 0 |
| 08-Nov-2021 | 2,750.00 | 2,790.00 | 2,660.00 | 2,670.00 | 284,200 | 0 |
| 05-Nov-2021 | 2,620.00 | 2,830.00 | 2,620.00 | 2,750.00 | 337,700 | 0 |
| 04-Nov-2021 | 2,580.00 | 2,620.00 | 2,580.00 | 2,610.00 | 144,100 | 0 |
| 03-Nov-2021 | 2,560.00 | 2,580.00 | 2,560.00 | 2,570.00 | 62,400 | 0 |
| 02-Nov-2021 | 2,570.00 | 2,570.00 | 2,550.00 | 2,560.00 | 89,500 | 0 |
| 01-Nov-2021 | 2,560.00 | 2,570.00 | 2,530.00 | 2,570.00 | 253,100 | 0 |
| 29-Oct-2021 | 2,530.00 | 2,570.00 | 2,530.00 | 2,560.00 | 123,400 | 0 |
| 28-Oct-2021 | 2,550.00 | 2,570.00 | 2,530.00 | 2,530.00 | 281,700 | 0 |
| 27-Oct-2021 | 2,540.00 | 2,570.00 | 2,540.00 | 2,550.00 | 157,000 | 0 |
| 26-Oct-2021 | 2,550.00 | 2,580.00 | 2,530.00 | 2,540.00 | 453,000 | 0 |
| 25-Oct-2021 | 2,580.00 | 2,620.00 | 2,540.00 | 2,550.00 | 1,648,400 | 0 |
| 22-Oct-2021 | 2,580.00 | 2,580.00 | 2,550.00 | 2,570.00 | 203,100 | 0 |
| 21-Oct-2021 | 2,550.00 | 2,590.00 | 2,550.00 | 2,560.00 | 502,500 | 0 |
| 19-Oct-2021 | 2,550.00 | 2,560.00 | 2,540.00 | 2,550.00 | 306,100 | 0 |
| 18-Oct-2021 | 2,550.00 | 2,550.00 | 2,530.00 | 2,550.00 | 477,100 | 0 |
| 15-Oct-2021 | 2,570.00 | 2,570.00 | 2,540.00 | 2,550.00 | 151,200 | 0 |