| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 7,650.00 | 7,700.00 | 7,650.00 | 7,675.00 | 26,900 | 0 |
| 28-Dec-2021 | 7,575.00 | 7,700.00 | 7,575.00 | 7,675.00 | 59,600 | 0 |
| 27-Dec-2021 | 7,650.00 | 7,675.00 | 7,575.00 | 7,575.00 | 111,800 | 0 |
| 24-Dec-2021 | 7,625.00 | 7,650.00 | 7,600.00 | 7,650.00 | 32,000 | 0 |
| 23-Dec-2021 | 7,600.00 | 7,650.00 | 7,600.00 | 7,600.00 | 132,300 | 0 |
| 22-Dec-2021 | 7,700.00 | 7,725.00 | 7,550.00 | 7,575.00 | 323,400 | 0 |
| 21-Dec-2021 | 7,650.00 | 7,700.00 | 7,625.00 | 7,675.00 | 88,000 | 0 |
| 20-Dec-2021 | 7,700.00 | 7,725.00 | 7,650.00 | 7,650.00 | 155,400 | 0 |
| 17-Dec-2021 | 7,700.00 | 7,725.00 | 7,675.00 | 7,700.00 | 56,400 | 0 |
| 16-Dec-2021 | 7,750.00 | 7,750.00 | 7,700.00 | 7,700.00 | 360,000 | 0 |
| 15-Dec-2021 | 7,750.00 | 7,750.00 | 7,725.00 | 7,750.00 | 97,900 | 0 |
| 14-Dec-2021 | 7,750.00 | 7,750.00 | 7,725.00 | 7,750.00 | 53,700 | 0 |
| 13-Dec-2021 | 7,750.00 | 7,775.00 | 7,725.00 | 7,750.00 | 48,200 | 0 |
| 10-Dec-2021 | 7,800.00 | 7,800.00 | 7,750.00 | 7,750.00 | 37,100 | 0 |
| 09-Dec-2021 | 7,825.00 | 7,825.00 | 7,800.00 | 7,800.00 | 31,500 | 0 |
| 08-Dec-2021 | 7,800.00 | 7,850.00 | 7,775.00 | 7,800.00 | 44,700 | 0 |
| 07-Dec-2021 | 7,750.00 | 7,800.00 | 7,725.00 | 7,775.00 | 77,600 | 0 |
| 06-Dec-2021 | 7,725.00 | 7,750.00 | 7,700.00 | 7,750.00 | 89,400 | 0 |
| 03-Dec-2021 | 7,700.00 | 7,750.00 | 7,700.00 | 7,725.00 | 31,200 | 0 |
| 02-Dec-2021 | 7,700.00 | 7,725.00 | 7,675.00 | 7,700.00 | 89,300 | 0 |
| 01-Dec-2021 | 7,700.00 | 7,725.00 | 7,675.00 | 7,700.00 | 82,800 | 0 |
| 30-Nov-2021 | 7,725.00 | 7,800.00 | 7,700.00 | 7,700.00 | 150,300 | 0 |
| 29-Nov-2021 | 7,700.00 | 7,750.00 | 7,650.00 | 7,725.00 | 104,500 | 0 |
| 26-Nov-2021 | 7,800.00 | 7,850.00 | 7,650.00 | 7,700.00 | 401,000 | 0 |
| 25-Nov-2021 | 7,850.00 | 7,850.00 | 7,800.00 | 7,800.00 | 155,700 | 0 |
| 24-Nov-2021 | 7,825.00 | 7,850.00 | 7,800.00 | 7,825.00 | 188,700 | 0 |
| 23-Nov-2021 | 7,850.00 | 7,875.00 | 7,825.00 | 7,825.00 | 165,500 | 0 |
| 22-Nov-2021 | 7,875.00 | 7,875.00 | 7,825.00 | 7,850.00 | 72,600 | 0 |
| 19-Nov-2021 | 7,850.00 | 7,875.00 | 7,825.00 | 7,875.00 | 144,900 | 0 |
| 18-Nov-2021 | 7,825.00 | 7,850.00 | 7,800.00 | 7,825.00 | 61,700 | 0 |
| 17-Nov-2021 | 7,825.00 | 7,850.00 | 7,800.00 | 7,825.00 | 79,300 | 0 |
| 16-Nov-2021 | 7,875.00 | 7,875.00 | 7,800.00 | 7,825.00 | 44,400 | 0 |
| 15-Nov-2021 | 7,875.00 | 7,875.00 | 7,800.00 | 7,800.00 | 167,100 | 0 |
| 12-Nov-2021 | 7,875.00 | 7,875.00 | 7,825.00 | 7,875.00 | 67,000 | 0 |
| 11-Nov-2021 | 7,850.00 | 7,900.00 | 7,850.00 | 7,850.00 | 54,000 | 0 |
| 10-Nov-2021 | 7,900.00 | 7,950.00 | 7,825.00 | 7,850.00 | 62,800 | 0 |
| 09-Nov-2021 | 7,850.00 | 7,900.00 | 7,825.00 | 7,900.00 | 90,000 | 0 |
| 08-Nov-2021 | 7,825.00 | 7,875.00 | 7,775.00 | 7,850.00 | 101,700 | 0 |
| 05-Nov-2021 | 7,850.00 | 7,850.00 | 7,725.00 | 7,825.00 | 65,900 | 0 |
| 04-Nov-2021 | 7,725.00 | 7,875.00 | 7,700.00 | 7,850.00 | 190,600 | 0 |
| 03-Nov-2021 | 7,725.00 | 7,725.00 | 7,700.00 | 7,725.00 | 133,500 | 0 |
| 02-Nov-2021 | 7,775.00 | 7,800.00 | 7,725.00 | 7,725.00 | 165,100 | 0 |
| 01-Nov-2021 | 7,800.00 | 7,850.00 | 7,700.00 | 7,775.00 | 201,700 | 0 |
| 29-Oct-2021 | 7,800.00 | 7,875.00 | 7,775.00 | 7,800.00 | 175,900 | 0 |
| 28-Oct-2021 | 7,850.00 | 7,850.00 | 7,725.00 | 7,800.00 | 257,500 | 0 |
| 27-Oct-2021 | 7,875.00 | 7,950.00 | 7,825.00 | 7,850.00 | 176,300 | 0 |
| 26-Oct-2021 | 7,925.00 | 7,950.00 | 7,850.00 | 7,875.00 | 237,100 | 0 |
| 25-Oct-2021 | 7,950.00 | 7,975.00 | 7,900.00 | 7,925.00 | 145,900 | 0 |
| 22-Oct-2021 | 7,950.00 | 7,950.00 | 7,900.00 | 7,950.00 | 145,800 | 0 |
| 21-Oct-2021 | 7,975.00 | 8,000.00 | 7,925.00 | 7,950.00 | 299,400 | 0 |
| 19-Oct-2021 | 7,950.00 | 8,000.00 | 7,900.00 | 7,975.00 | 96,400 | 0 |
| 18-Oct-2021 | 7,975.00 | 8,000.00 | 7,925.00 | 7,950.00 | 181,700 | 0 |
| 15-Oct-2021 | 8,000.00 | 8,000.00 | 7,925.00 | 7,975.00 | 70,700 | 0 |