| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 7,300.00 | 7,475.00 | 7,300.00 | 7,375.00 | 129,242,500 | 0 |
| 06-Jun-2022 | 7,550.00 | 7,575.00 | 7,425.00 | 7,450.00 | 81,140,300 | 0 |
| 03-Jun-2022 | 7,600.00 | 7,675.00 | 7,575.00 | 7,600.00 | 80,563,100 | 0 |
| 02-Jun-2022 | 7,625.00 | 7,675.00 | 7,525.00 | 7,575.00 | 149,226,300 | 0 |
| 31-May-2022 | 7,600.00 | 7,750.00 | 7,525.00 | 7,750.00 | 286,292,700 | 0 |
| 30-May-2022 | 7,575.00 | 7,600.00 | 7,475.00 | 7,575.00 | 105,411,400 | 0 |
| 27-May-2022 | 7,525.00 | 7,575.00 | 7,475.00 | 7,575.00 | 84,336,900 | 0 |
| 25-May-2022 | 7,400.00 | 7,450.00 | 7,350.00 | 7,375.00 | 76,747,400 | 0 |
| 24-May-2022 | 7,325.00 | 7,475.00 | 7,325.00 | 7,350.00 | 108,710,800 | 0 |
| 23-May-2022 | 7,450.00 | 7,475.00 | 7,350.00 | 7,375.00 | 71,603,500 | 0 |
| 20-May-2022 | 7,425.00 | 7,475.00 | 7,400.00 | 7,400.00 | 86,520,200 | 0 |
| 19-May-2022 | 7,400.00 | 7,475.00 | 7,375.00 | 7,450.00 | 140,908,900 | 0 |
| 18-May-2022 | 7,500.00 | 7,575.00 | 7,375.00 | 7,575.00 | 153,514,300 | 0 |
| 17-May-2022 | 7,275.00 | 7,475.00 | 7,275.00 | 7,400.00 | 159,657,600 | 0 |
| 13-May-2022 | 7,250.00 | 7,475.00 | 7,250.00 | 7,325.00 | 212,968,600 | 0 |
| 12-May-2022 | 7,525.00 | 7,550.00 | 7,275.00 | 7,275.00 | 240,529,600 | 0 |
| 11-May-2022 | 7,525.00 | 7,700.00 | 7,450.00 | 7,650.00 | 156,535,200 | 0 |
| 10-May-2022 | 7,250.00 | 7,600.00 | 7,250.00 | 7,525.00 | 268,445,700 | 0 |
| 09-May-2022 | 7,875.00 | 7,900.00 | 7,600.00 | 7,600.00 | 456,796,600 | 0 |
| 28-Apr-2022 | 8,250.00 | 8,250.00 | 8,075.00 | 8,125.00 | 133,730,600 | 0 |
| 27-Apr-2022 | 8,075.00 | 8,200.00 | 8,075.00 | 8,200.00 | 89,463,100 | 0 |
| 26-Apr-2022 | 7,925.00 | 8,125.00 | 7,925.00 | 8,125.00 | 128,360,900 | 0 |
| 25-Apr-2022 | 7,875.00 | 8,000.00 | 7,825.00 | 8,000.00 | 91,279,600 | 0 |
| 22-Apr-2022 | 7,850.00 | 7,925.00 | 7,800.00 | 7,875.00 | 85,956,100 | 0 |
| 21-Apr-2022 | 7,800.00 | 7,925.00 | 7,750.00 | 7,925.00 | 129,323,400 | 0 |
| 20-Apr-2022 | 7,725.00 | 7,725.00 | 7,625.00 | 7,650.00 | 124,388,800 | 0 |
| 19-Apr-2022 | 7,700.00 | 7,700.00 | 7,625.00 | 7,625.00 | 98,632,000 | 0 |
| 18-Apr-2022 | 7,700.00 | 7,725.00 | 7,625.00 | 7,700.00 | 68,464,700 | 0 |
| 14-Apr-2022 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 93,342,900 | 0 |
| 13-Apr-2022 | 7,800.00 | 7,850.00 | 7,750.00 | 7,800.00 | 57,622,100 | 0 |
| 12-Apr-2022 | 7,725.00 | 7,800.00 | 7,700.00 | 7,800.00 | 73,471,300 | 0 |
| 11-Apr-2022 | 7,825.00 | 7,875.00 | 7,725.00 | 7,725.00 | 62,776,200 | 0 |
| 08-Apr-2022 | 7,800.00 | 7,875.00 | 7,775.00 | 7,850.00 | 69,791,600 | 0 |
| 07-Apr-2022 | 7,725.00 | 7,825.00 | 7,700.00 | 7,750.00 | 68,619,400 | 0 |
| 06-Apr-2022 | 7,825.00 | 7,850.00 | 7,750.00 | 7,750.00 | 119,263,000 | 0 |
| 05-Apr-2022 | 7,900.00 | 7,900.00 | 7,850.00 | 7,900.00 | 48,528,300 | 0 |
| 04-Apr-2022 | 7,925.00 | 7,925.00 | 7,825.00 | 7,900.00 | 57,321,200 | 0 |
| 01-Apr-2022 | 8,075.00 | 8,075.00 | 7,850.00 | 7,925.00 | 105,575,400 | 0 |
| 31-Mar-2022 | 7,925.00 | 8,000.00 | 7,875.00 | 7,975.00 | 112,691,900 | 0 |
| 30-Mar-2022 | 7,900.00 | 7,900.00 | 7,825.00 | 7,875.00 | 71,430,600 | 0 |
| 29-Mar-2022 | 7,875.00 | 7,900.00 | 7,825.00 | 7,850.00 | 62,180,600 | 0 |
| 28-Mar-2022 | 7,825.00 | 7,900.00 | 7,800.00 | 7,900.00 | 83,911,500 | 0 |
| 25-Mar-2022 | 7,900.00 | 7,950.00 | 7,900.00 | 7,950.00 | 85,101,200 | 0 |
| 24-Mar-2022 | 7,850.00 | 7,950.00 | 7,800.00 | 7,925.00 | 95,245,100 | 0 |
| 23-Mar-2022 | 7,925.00 | 7,950.00 | 7,825.00 | 7,900.00 | 82,208,000 | 0 |
| 22-Mar-2022 | 7,900.00 | 7,950.00 | 7,875.00 | 7,925.00 | 60,010,900 | 0 |
| 21-Mar-2022 | 7,800.00 | 7,950.00 | 7,800.00 | 7,900.00 | 85,485,500 | 0 |
| 18-Mar-2022 | 8,000.00 | 8,100.00 | 7,900.00 | 7,900.00 | 143,981,700 | 0 |
| 17-Mar-2022 | 8,300.00 | 8,300.00 | 8,000.00 | 8,000.00 | 132,439,400 | 0 |
| 16-Mar-2022 | 8,275.00 | 8,275.00 | 8,075.00 | 8,200.00 | 149,761,300 | 0 |
| 15-Mar-2022 | 8,150.00 | 8,200.00 | 8,075.00 | 8,150.00 | 111,214,500 | 0 |
| 14-Mar-2022 | 8,050.00 | 8,100.00 | 7,950.00 | 8,075.00 | 78,432,100 | 0 |
| 11-Mar-2022 | 7,725.00 | 7,950.00 | 7,725.00 | 7,950.00 | 61,053,900 | 0 |
| 10-Mar-2022 | 7,925.00 | 7,975.00 | 7,800.00 | 7,925.00 | 86,484,000 | 0 |
| 09-Mar-2022 | 7,700.00 | 7,950.00 | 7,650.00 | 7,850.00 | 132,814,500 | 0 |
| 08-Mar-2022 | 7,700.00 | 7,850.00 | 7,650.00 | 7,650.00 | 119,256,500 | 0 |
| 07-Mar-2022 | 7,800.00 | 7,850.00 | 7,700.00 | 7,700.00 | 130,990,900 | 0 |
| 04-Mar-2022 | 7,975.00 | 8,025.00 | 7,900.00 | 7,900.00 | 132,983,400 | 0 |
| 02-Mar-2022 | 8,225.00 | 8,225.00 | 7,975.00 | 7,975.00 | 100,301,000 | 0 |
| 01-Mar-2022 | 8,000.00 | 8,175.00 | 8,000.00 | 8,050.00 | 136,616,800 | 0 |
| 25-Feb-2022 | 7,950.00 | 8,175.00 | 7,925.00 | 8,050.00 | 135,899,900 | 0 |
| 24-Feb-2022 | 8,125.00 | 8,150.00 | 7,925.00 | 8,000.00 | 124,947,700 | 0 |
| 23-Feb-2022 | 7,900.00 | 8,100.00 | 7,875.00 | 8,050.00 | 99,240,300 | 0 |
| 22-Feb-2022 | 7,900.00 | 7,950.00 | 7,850.00 | 7,900.00 | 80,095,500 | 0 |
| 21-Feb-2022 | 7,925.00 | 7,975.00 | 7,900.00 | 7,950.00 | 43,821,700 | 0 |
| 18-Feb-2022 | 7,950.00 | 7,950.00 | 7,850.00 | 7,925.00 | 56,813,400 | 0 |
| 17-Feb-2022 | 7,850.00 | 7,925.00 | 7,800.00 | 7,900.00 | 48,704,600 | 0 |
| 16-Feb-2022 | 7,850.00 | 7,975.00 | 7,825.00 | 7,975.00 | 77,055,100 | 0 |
| 15-Feb-2022 | 7,750.00 | 7,875.00 | 7,725.00 | 7,875.00 | 55,617,000 | 0 |
| 14-Feb-2022 | 7,750.00 | 7,775.00 | 7,700.00 | 7,700.00 | 57,710,700 | 0 |
| 11-Feb-2022 | 7,675.00 | 7,825.00 | 7,650.00 | 7,825.00 | 71,968,800 | 0 |
| 10-Feb-2022 | 7,950.00 | 7,950.00 | 7,750.00 | 7,750.00 | 93,277,000 | 0 |
| 09-Feb-2022 | 7,850.00 | 7,950.00 | 7,800.00 | 7,950.00 | 108,922,200 | 0 |
| 08-Feb-2022 | 7,750.00 | 7,850.00 | 7,725.00 | 7,725.00 | 61,883,100 | 0 |
| 07-Feb-2022 | 7,775.00 | 7,800.00 | 7,700.00 | 7,800.00 | 56,813,200 | 0 |
| 04-Feb-2022 | 7,750.00 | 7,800.00 | 7,700.00 | 7,725.00 | 39,324,700 | 0 |
| 03-Feb-2022 | 7,800.00 | 7,825.00 | 7,700.00 | 7,725.00 | 35,100,600 | 0 |
| 02-Feb-2022 | 7,775.00 | 7,800.00 | 7,675.00 | 7,800.00 | 65,308,100 | 0 |
| 31-Jan-2022 | 7,775.00 | 7,775.00 | 7,625.00 | 7,625.00 | 68,122,000 | 0 |
| 28-Jan-2022 | 7,800.00 | 7,825.00 | 7,700.00 | 7,775.00 | 70,595,000 | 0 |
| 27-Jan-2022 | 7,625.00 | 7,800.00 | 7,625.00 | 7,800.00 | 71,945,100 | 0 |
| 26-Jan-2022 | 7,700.00 | 7,750.00 | 7,650.00 | 7,700.00 | 53,350,200 | 0 |
| 25-Jan-2022 | 7,675.00 | 7,775.00 | 7,625.00 | 7,775.00 | 106,796,900 | 0 |
| 24-Jan-2022 | 7,825.00 | 7,850.00 | 7,775.00 | 7,800.00 | 40,278,300 | 0 |
| 21-Jan-2022 | 7,775.00 | 7,950.00 | 7,700.00 | 7,950.00 | 63,370,500 | 0 |
| 20-Jan-2022 | 7,725.00 | 7,775.00 | 7,625.00 | 7,775.00 | 59,925,500 | 0 |
| 19-Jan-2022 | 7,650.00 | 7,725.00 | 7,575.00 | 7,675.00 | 60,389,700 | 0 |
| 18-Jan-2022 | 7,775.00 | 7,775.00 | 7,550.00 | 7,675.00 | 71,476,300 | 0 |
| 17-Jan-2022 | 7,900.00 | 7,900.00 | 7,700.00 | 7,750.00 | 63,902,600 | 0 |
| 14-Jan-2022 | 7,700.00 | 7,850.00 | 7,650.00 | 7,850.00 | 65,898,700 | 0 |
| 13-Jan-2022 | 7,700.00 | 7,750.00 | 7,650.00 | 7,700.00 | 50,025,200 | 0 |
| 12-Jan-2022 | 7,700.00 | 7,700.00 | 7,650.00 | 7,700.00 | 62,606,000 | 0 |
| 11-Jan-2022 | 7,650.00 | 7,700.00 | 7,625.00 | 7,700.00 | 110,334,600 | 0 |
| 10-Jan-2022 | 7,575.00 | 7,650.00 | 7,550.00 | 7,600.00 | 45,351,900 | 0 |
| 07-Jan-2022 | 7,550.00 | 7,700.00 | 7,500.00 | 7,650.00 | 143,433,300 | 0 |
| 06-Jan-2022 | 7,500.00 | 7,525.00 | 7,425.00 | 7,475.00 | 63,657,100 | 0 |
| 05-Jan-2022 | 7,450.00 | 7,525.00 | 7,375.00 | 7,450.00 | 76,164,900 | 0 |
| 04-Jan-2022 | 7,325.00 | 7,450.00 | 7,325.00 | 7,400.00 | 70,624,000 | 0 |
| 03-Jan-2022 | 7,325.00 | 7,400.00 | 7,300.00 | 7,325.00 | 54,287,400 | 0 |
| 30-Dec-2021 | 7,350.00 | 7,350.00 | 7,300.00 | 7,300.00 | 49,954,700 | 0 |