| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 8,250.00 | 8,250.00 | 8,200.00 | 8,225.00 | 113,300 | 0 |
| 06-Jun-2022 | 8,275.00 | 8,300.00 | 8,225.00 | 8,250.00 | 158,200 | 0 |
| 03-Jun-2022 | 8,250.00 | 8,350.00 | 8,250.00 | 8,275.00 | 473,300 | 0 |
| 02-Jun-2022 | 8,250.00 | 8,275.00 | 8,200.00 | 8,250.00 | 231,500 | 0 |
| 31-May-2022 | 8,100.00 | 8,250.00 | 8,100.00 | 8,250.00 | 250,200 | 0 |
| 30-May-2022 | 8,075.00 | 8,125.00 | 8,075.00 | 8,100.00 | 142,300 | 0 |
| 27-May-2022 | 8,075.00 | 8,100.00 | 8,025.00 | 8,075.00 | 181,500 | 0 |
| 25-May-2022 | 8,100.00 | 8,100.00 | 8,050.00 | 8,075.00 | 114,900 | 0 |
| 24-May-2022 | 8,075.00 | 8,125.00 | 8,025.00 | 8,100.00 | 136,200 | 0 |
| 23-May-2022 | 8,025.00 | 8,150.00 | 8,025.00 | 8,075.00 | 155,800 | 0 |
| 20-May-2022 | 8,025.00 | 8,100.00 | 8,025.00 | 8,050.00 | 41,500 | 0 |
| 19-May-2022 | 8,050.00 | 8,150.00 | 7,950.00 | 8,025.00 | 165,900 | 0 |
| 18-May-2022 | 8,000.00 | 8,150.00 | 7,950.00 | 8,075.00 | 191,400 | 0 |
| 17-May-2022 | 7,925.00 | 8,025.00 | 7,900.00 | 8,000.00 | 310,200 | 0 |
| 13-May-2022 | 8,000.00 | 8,000.00 | 7,925.00 | 7,925.00 | 108,300 | 0 |
| 12-May-2022 | 7,975.00 | 8,075.00 | 7,950.00 | 7,950.00 | 194,400 | 0 |
| 11-May-2022 | 8,000.00 | 8,075.00 | 7,975.00 | 7,975.00 | 220,100 | 0 |
| 10-May-2022 | 8,025.00 | 8,100.00 | 7,900.00 | 7,950.00 | 548,000 | 0 |
| 09-May-2022 | 8,325.00 | 8,325.00 | 8,025.00 | 8,025.00 | 514,400 | 0 |
| 28-Apr-2022 | 8,300.00 | 8,325.00 | 8,250.00 | 8,325.00 | 264,300 | 0 |
| 27-Apr-2022 | 8,300.00 | 8,325.00 | 8,225.00 | 8,300.00 | 161,400 | 0 |
| 26-Apr-2022 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 203,200 | 0 |
| 25-Apr-2022 | 8,025.00 | 8,250.00 | 8,000.00 | 8,200.00 | 206,700 | 0 |
| 22-Apr-2022 | 8,100.00 | 8,100.00 | 8,050.00 | 8,100.00 | 141,000 | 0 |
| 21-Apr-2022 | 7,950.00 | 8,075.00 | 7,925.00 | 8,075.00 | 200,000 | 0 |
| 20-Apr-2022 | 7,950.00 | 8,000.00 | 7,925.00 | 7,950.00 | 185,300 | 0 |
| 19-Apr-2022 | 7,975.00 | 8,000.00 | 7,925.00 | 7,950.00 | 167,700 | 0 |
| 18-Apr-2022 | 8,000.00 | 8,025.00 | 7,950.00 | 7,975.00 | 108,000 | 0 |
| 14-Apr-2022 | 8,000.00 | 8,050.00 | 7,950.00 | 8,000.00 | 357,500 | 0 |
| 13-Apr-2022 | 8,075.00 | 8,075.00 | 7,975.00 | 8,000.00 | 399,500 | 0 |
| 12-Apr-2022 | 7,975.00 | 8,150.00 | 7,975.00 | 8,050.00 | 350,100 | 0 |
| 11-Apr-2022 | 8,250.00 | 8,300.00 | 7,925.00 | 7,975.00 | 1,093,900 | 0 |
| 08-Apr-2022 | 8,725.00 | 8,750.00 | 8,250.00 | 8,250.00 | 984,400 | 0 |
| 07-Apr-2022 | 8,725.00 | 8,875.00 | 8,700.00 | 8,850.00 | 1,439,900 | 0 |
| 06-Apr-2022 | 8,700.00 | 8,775.00 | 8,700.00 | 8,725.00 | 770,000 | 0 |
| 05-Apr-2022 | 8,650.00 | 8,725.00 | 8,625.00 | 8,700.00 | 637,500 | 0 |
| 04-Apr-2022 | 8,550.00 | 8,650.00 | 8,525.00 | 8,650.00 | 547,300 | 0 |
| 01-Apr-2022 | 8,600.00 | 8,625.00 | 8,500.00 | 8,525.00 | 353,100 | 0 |
| 31-Mar-2022 | 8,600.00 | 8,650.00 | 8,525.00 | 8,575.00 | 300,700 | 0 |
| 30-Mar-2022 | 8,475.00 | 8,600.00 | 8,475.00 | 8,550.00 | 297,900 | 0 |
| 29-Mar-2022 | 8,400.00 | 8,550.00 | 8,400.00 | 8,450.00 | 882,100 | 0 |
| 28-Mar-2022 | 8,400.00 | 8,425.00 | 8,350.00 | 8,375.00 | 125,200 | 0 |
| 25-Mar-2022 | 8,400.00 | 8,425.00 | 8,325.00 | 8,375.00 | 143,500 | 0 |
| 24-Mar-2022 | 8,350.00 | 8,425.00 | 8,350.00 | 8,400.00 | 272,500 | 0 |
| 23-Mar-2022 | 8,250.00 | 8,325.00 | 8,250.00 | 8,325.00 | 216,600 | 0 |
| 22-Mar-2022 | 8,225.00 | 8,300.00 | 8,225.00 | 8,250.00 | 103,100 | 0 |
| 21-Mar-2022 | 8,200.00 | 8,350.00 | 8,100.00 | 8,225.00 | 413,500 | 0 |
| 18-Mar-2022 | 8,175.00 | 8,250.00 | 8,175.00 | 8,200.00 | 165,700 | 0 |
| 17-Mar-2022 | 8,175.00 | 8,250.00 | 8,125.00 | 8,175.00 | 200,400 | 0 |
| 16-Mar-2022 | 8,150.00 | 8,225.00 | 8,150.00 | 8,150.00 | 137,600 | 0 |
| 15-Mar-2022 | 8,200.00 | 8,250.00 | 8,075.00 | 8,150.00 | 215,100 | 0 |
| 14-Mar-2022 | 8,025.00 | 8,275.00 | 8,025.00 | 8,150.00 | 434,900 | 0 |
| 11-Mar-2022 | 8,000.00 | 8,050.00 | 8,000.00 | 8,000.00 | 69,400 | 0 |
| 10-Mar-2022 | 7,975.00 | 8,025.00 | 7,900.00 | 8,000.00 | 214,200 | 0 |
| 09-Mar-2022 | 7,875.00 | 8,025.00 | 7,875.00 | 7,950.00 | 129,300 | 0 |
| 08-Mar-2022 | 7,925.00 | 7,950.00 | 7,875.00 | 7,875.00 | 138,000 | 0 |
| 07-Mar-2022 | 7,900.00 | 8,000.00 | 7,825.00 | 7,925.00 | 293,500 | 0 |
| 04-Mar-2022 | 7,925.00 | 7,925.00 | 7,850.00 | 7,900.00 | 146,100 | 0 |
| 02-Mar-2022 | 7,925.00 | 8,000.00 | 7,875.00 | 7,925.00 | 112,700 | 0 |
| 01-Mar-2022 | 7,875.00 | 7,975.00 | 7,875.00 | 7,925.00 | 236,900 | 0 |
| 25-Feb-2022 | 7,775.00 | 7,950.00 | 7,725.00 | 7,875.00 | 278,500 | 0 |
| 24-Feb-2022 | 8,050.00 | 8,075.00 | 7,750.00 | 7,750.00 | 446,900 | 0 |
| 23-Feb-2022 | 7,950.00 | 8,050.00 | 7,950.00 | 8,025.00 | 281,700 | 0 |
| 22-Feb-2022 | 7,975.00 | 8,025.00 | 7,950.00 | 7,975.00 | 134,900 | 0 |
| 21-Feb-2022 | 7,925.00 | 8,050.00 | 7,925.00 | 7,950.00 | 243,400 | 0 |
| 18-Feb-2022 | 8,000.00 | 8,050.00 | 7,925.00 | 7,925.00 | 263,200 | 0 |
| 17-Feb-2022 | 8,050.00 | 8,100.00 | 7,975.00 | 7,975.00 | 199,200 | 0 |
| 16-Feb-2022 | 8,000.00 | 8,050.00 | 8,000.00 | 8,050.00 | 153,400 | 0 |
| 15-Feb-2022 | 7,925.00 | 8,025.00 | 7,925.00 | 8,000.00 | 166,900 | 0 |
| 14-Feb-2022 | 7,950.00 | 8,000.00 | 7,900.00 | 7,925.00 | 221,100 | 0 |
| 11-Feb-2022 | 7,800.00 | 8,100.00 | 7,775.00 | 7,950.00 | 459,000 | 0 |
| 10-Feb-2022 | 7,725.00 | 7,775.00 | 7,700.00 | 7,750.00 | 100,200 | 0 |
| 09-Feb-2022 | 7,725.00 | 7,750.00 | 7,700.00 | 7,725.00 | 27,600 | 0 |
| 08-Feb-2022 | 7,725.00 | 7,775.00 | 7,700.00 | 7,725.00 | 64,200 | 0 |
| 07-Feb-2022 | 7,725.00 | 7,775.00 | 7,700.00 | 7,725.00 | 75,600 | 0 |
| 04-Feb-2022 | 7,725.00 | 7,750.00 | 7,700.00 | 7,725.00 | 27,200 | 0 |
| 03-Feb-2022 | 7,675.00 | 7,800.00 | 7,600.00 | 7,725.00 | 145,900 | 0 |
| 02-Feb-2022 | 7,625.00 | 7,675.00 | 7,600.00 | 7,675.00 | 100,000 | 0 |
| 31-Jan-2022 | 7,600.00 | 7,675.00 | 7,575.00 | 7,600.00 | 102,300 | 0 |
| 28-Jan-2022 | 7,600.00 | 7,625.00 | 7,575.00 | 7,600.00 | 22,400 | 0 |
| 27-Jan-2022 | 7,600.00 | 7,650.00 | 7,550.00 | 7,600.00 | 38,900 | 0 |
| 26-Jan-2022 | 7,575.00 | 7,650.00 | 7,575.00 | 7,600.00 | 20,300 | 0 |
| 25-Jan-2022 | 7,625.00 | 7,625.00 | 7,575.00 | 7,575.00 | 108,400 | 0 |
| 24-Jan-2022 | 7,700.00 | 7,700.00 | 7,600.00 | 7,625.00 | 70,100 | 0 |
| 21-Jan-2022 | 7,575.00 | 7,700.00 | 7,575.00 | 7,625.00 | 96,900 | 0 |
| 20-Jan-2022 | 7,550.00 | 7,600.00 | 7,550.00 | 7,575.00 | 40,400 | 0 |
| 19-Jan-2022 | 7,550.00 | 7,650.00 | 7,525.00 | 7,550.00 | 150,500 | 0 |
| 18-Jan-2022 | 7,600.00 | 7,650.00 | 7,550.00 | 7,550.00 | 173,500 | 0 |
| 17-Jan-2022 | 7,600.00 | 7,625.00 | 7,575.00 | 7,600.00 | 81,400 | 0 |
| 14-Jan-2022 | 7,625.00 | 7,625.00 | 7,600.00 | 7,600.00 | 92,200 | 0 |
| 13-Jan-2022 | 7,675.00 | 7,675.00 | 7,600.00 | 7,625.00 | 90,500 | 0 |
| 12-Jan-2022 | 7,625.00 | 7,675.00 | 7,600.00 | 7,600.00 | 66,500 | 0 |
| 11-Jan-2022 | 7,650.00 | 7,700.00 | 7,625.00 | 7,625.00 | 40,500 | 0 |
| 10-Jan-2022 | 7,650.00 | 7,700.00 | 7,625.00 | 7,650.00 | 46,500 | 0 |
| 07-Jan-2022 | 7,650.00 | 7,725.00 | 7,625.00 | 7,650.00 | 69,500 | 0 |
| 06-Jan-2022 | 7,675.00 | 7,725.00 | 7,625.00 | 7,650.00 | 67,800 | 0 |
| 05-Jan-2022 | 7,725.00 | 7,725.00 | 7,675.00 | 7,675.00 | 125,300 | 0 |
| 04-Jan-2022 | 7,725.00 | 7,750.00 | 7,675.00 | 7,725.00 | 42,200 | 0 |
| 03-Jan-2022 | 7,700.00 | 7,750.00 | 7,700.00 | 7,725.00 | 70,500 | 0 |
| 30-Dec-2021 | 7,700.00 | 7,750.00 | 7,700.00 | 7,700.00 | 53,800 | 0 |