| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 4,010.00 | 4,040.00 | 3,930.00 | 3,970.00 | 1,938,800 | 0 |
| 09-Aug-2022 | 3,820.00 | 4,040.00 | 3,820.00 | 4,010.00 | 1,905,100 | 0 |
| 08-Aug-2022 | 3,910.00 | 3,910.00 | 3,760.00 | 3,820.00 | 958,300 | 0 |
| 05-Aug-2022 | 3,840.00 | 3,910.00 | 3,750.00 | 3,910.00 | 1,305,100 | 0 |
| 04-Aug-2022 | 3,990.00 | 4,000.00 | 3,780.00 | 3,850.00 | 1,382,400 | 0 |
| 03-Aug-2022 | 3,920.00 | 4,050.00 | 3,900.00 | 3,990.00 | 1,364,500 | 0 |
| 02-Aug-2022 | 4,000.00 | 4,000.00 | 3,900.00 | 3,920.00 | 1,507,600 | 0 |
| 01-Aug-2022 | 4,040.00 | 4,070.00 | 3,850.00 | 3,990.00 | 2,364,500 | 0 |
| 29-Jul-2022 | 3,930.00 | 4,150.00 | 3,930.00 | 4,040.00 | 4,205,300 | 0 |
| 28-Jul-2022 | 3,900.00 | 3,980.00 | 3,830.00 | 3,930.00 | 4,967,000 | 0 |
| 27-Jul-2022 | 3,760.00 | 3,900.00 | 3,750.00 | 3,900.00 | 5,363,900 | 0 |
| 26-Jul-2022 | 3,650.00 | 3,760.00 | 3,640.00 | 3,750.00 | 1,943,200 | 0 |
| 25-Jul-2022 | 3,560.00 | 3,660.00 | 3,540.00 | 3,640.00 | 2,344,400 | 0 |
| 22-Jul-2022 | 3,530.00 | 3,590.00 | 3,440.00 | 3,550.00 | 1,074,500 | 0 |
| 21-Jul-2022 | 3,520.00 | 3,540.00 | 3,470.00 | 3,530.00 | 875,200 | 0 |
| 20-Jul-2022 | 3,460.00 | 3,530.00 | 3,450.00 | 3,510.00 | 1,075,300 | 0 |
| 19-Jul-2022 | 3,340.00 | 3,450.00 | 3,300.00 | 3,440.00 | 457,600 | 0 |
| 18-Jul-2022 | 3,300.00 | 3,390.00 | 3,300.00 | 3,340.00 | 750,700 | 0 |
| 15-Jul-2022 | 3,420.00 | 3,450.00 | 3,380.00 | 3,390.00 | 585,100 | 0 |
| 14-Jul-2022 | 3,410.00 | 3,490.00 | 3,360.00 | 3,450.00 | 736,600 | 0 |
| 13-Jul-2022 | 3,460.00 | 3,500.00 | 3,400.00 | 3,410.00 | 1,728,500 | 0 |
| 12-Jul-2022 | 3,440.00 | 3,490.00 | 3,400.00 | 3,460.00 | 2,431,800 | 0 |
| 11-Jul-2022 | 3,320.00 | 3,450.00 | 3,320.00 | 3,440.00 | 2,827,900 | 0 |
| 08-Jul-2022 | 3,270.00 | 3,450.00 | 3,270.00 | 3,320.00 | 2,349,900 | 0 |
| 07-Jul-2022 | 3,220.00 | 3,270.00 | 3,190.00 | 3,260.00 | 1,597,600 | 0 |
| 06-Jul-2022 | 3,360.00 | 3,380.00 | 3,190.00 | 3,200.00 | 2,327,600 | 0 |
| 05-Jul-2022 | 3,220.00 | 3,430.00 | 3,210.00 | 3,380.00 | 2,280,900 | 0 |
| 04-Jul-2022 | 3,170.00 | 3,260.00 | 3,020.00 | 3,220.00 | 2,672,500 | 0 |
| 01-Jul-2022 | 3,310.00 | 3,320.00 | 3,160.00 | 3,170.00 | 3,902,300 | 0 |
| 30-Jun-2022 | 3,390.00 | 3,390.00 | 3,310.00 | 3,310.00 | 1,328,600 | 0 |
| 29-Jun-2022 | 3,420.00 | 3,420.00 | 3,350.00 | 3,390.00 | 645,600 | 0 |
| 28-Jun-2022 | 3,310.00 | 3,380.00 | 3,310.00 | 3,370.00 | 701,200 | 0 |
| 27-Jun-2022 | 3,400.00 | 3,410.00 | 3,300.00 | 3,300.00 | 2,797,300 | 0 |
| 24-Jun-2022 | 3,400.00 | 3,410.00 | 3,310.00 | 3,380.00 | 1,689,000 | 0 |
| 23-Jun-2022 | 3,430.00 | 3,490.00 | 3,290.00 | 3,350.00 | 1,677,800 | 0 |
| 22-Jun-2022 | 3,490.00 | 3,550.00 | 3,380.00 | 3,430.00 | 2,337,800 | 0 |
| 21-Jun-2022 | 3,380.00 | 3,520.00 | 3,370.00 | 3,470.00 | 2,801,000 | 0 |
| 20-Jun-2022 | 3,400.00 | 3,450.00 | 3,270.00 | 3,360.00 | 2,053,800 | 0 |
| 17-Jun-2022 | 3,420.00 | 3,500.00 | 3,320.00 | 3,400.00 | 2,557,300 | 0 |
| 16-Jun-2022 | 3,400.00 | 3,600.00 | 3,350.00 | 3,450.00 | 3,182,300 | 0 |
| 15-Jun-2022 | 3,600.00 | 3,640.00 | 3,350.00 | 3,350.00 | 6,964,600 | 0 |
| 14-Jun-2022 | 3,590.00 | 3,680.00 | 3,510.00 | 3,600.00 | 2,832,700 | 0 |
| 13-Jun-2022 | 3,690.00 | 3,690.00 | 3,520.00 | 3,600.00 | 5,312,300 | 0 |
| 10-Jun-2022 | 3,850.00 | 3,900.00 | 3,650.00 | 3,710.00 | 4,766,400 | 0 |
| 09-Jun-2022 | 3,940.00 | 3,950.00 | 3,850.00 | 3,860.00 | 1,777,600 | 0 |
| 08-Jun-2022 | 3,940.00 | 3,980.00 | 3,900.00 | 3,940.00 | 1,634,800 | 0 |
| 07-Jun-2022 | 4,100.00 | 4,100.00 | 3,940.00 | 3,950.00 | 3,607,400 | 0 |
| 06-Jun-2022 | 3,880.00 | 4,050.00 | 3,860.00 | 4,000.00 | 6,578,100 | 0 |
| 03-Jun-2022 | 3,740.00 | 3,970.00 | 3,720.00 | 3,860.00 | 10,074,800 | 0 |
| 02-Jun-2022 | 3,630.00 | 3,750.00 | 3,590.00 | 3,710.00 | 7,060,400 | 0 |
| 31-May-2022 | 3,510.00 | 3,660.00 | 3,490.00 | 3,600.00 | 3,239,100 | 0 |
| 30-May-2022 | 3,650.00 | 3,700.00 | 3,470.00 | 3,510.00 | 4,406,200 | 0 |
| 27-May-2022 | 3,550.00 | 3,700.00 | 3,530.00 | 3,600.00 | 3,948,600 | 0 |
| 25-May-2022 | 3,670.00 | 3,700.00 | 3,500.00 | 3,550.00 | 6,047,100 | 0 |
| 24-May-2022 | 3,980.00 | 3,980.00 | 3,670.00 | 3,690.00 | 7,621,900 | 0 |
| 23-May-2022 | 4,020.00 | 4,100.00 | 3,880.00 | 3,880.00 | 3,643,500 | 0 |
| 20-May-2022 | 4,000.00 | 4,070.00 | 3,870.00 | 4,000.00 | 4,344,000 | 0 |
| 19-May-2022 | 4,220.00 | 4,220.00 | 4,020.00 | 4,020.00 | 8,102,000 | 0 |
| 18-May-2022 | 4,520.00 | 4,520.00 | 4,320.00 | 4,320.00 | 1,099,800 | 0 |
| 17-May-2022 | 4,570.00 | 4,680.00 | 4,470.00 | 4,640.00 | 14,117,700 | 0 |
| 13-May-2022 | 4,790.00 | 4,820.00 | 4,410.00 | 4,520.00 | 12,055,900 | 0 |
| 12-May-2022 | 4,710.00 | 4,820.00 | 4,710.00 | 4,740.00 | 3,517,200 | 0 |
| 11-May-2022 | 4,730.00 | 4,790.00 | 4,640.00 | 4,740.00 | 5,873,300 | 0 |
| 10-May-2022 | 4,770.00 | 4,810.00 | 4,470.00 | 4,720.00 | 6,133,300 | 0 |
| 09-May-2022 | 5,050.00 | 5,075.00 | 4,680.00 | 4,770.00 | 8,997,600 | 0 |
| 28-Apr-2022 | 4,530.00 | 5,050.00 | 4,530.00 | 5,025.00 | 4,953,100 | 0 |
| 27-Apr-2022 | 4,320.00 | 4,520.00 | 4,320.00 | 4,520.00 | 3,529,200 | 0 |
| 26-Apr-2022 | 4,320.00 | 4,410.00 | 4,270.00 | 4,330.00 | 2,128,200 | 0 |
| 25-Apr-2022 | 4,280.00 | 4,350.00 | 4,250.00 | 4,320.00 | 1,946,900 | 0 |
| 22-Apr-2022 | 4,310.00 | 4,380.00 | 4,200.00 | 4,290.00 | 1,883,900 | 0 |
| 21-Apr-2022 | 4,200.00 | 4,300.00 | 4,080.00 | 4,290.00 | 2,501,000 | 0 |
| 20-Apr-2022 | 4,460.00 | 4,650.00 | 4,170.00 | 4,200.00 | 8,328,000 | 0 |
| 19-Apr-2022 | 4,330.00 | 4,430.00 | 4,220.00 | 4,430.00 | 2,797,900 | 0 |
| 18-Apr-2022 | 4,420.00 | 4,440.00 | 4,280.00 | 4,330.00 | 2,902,300 | 0 |
| 14-Apr-2022 | 4,490.00 | 4,500.00 | 4,330.00 | 4,410.00 | 1,346,800 | 0 |
| 13-Apr-2022 | 4,270.00 | 4,470.00 | 4,270.00 | 4,420.00 | 1,801,700 | 0 |
| 12-Apr-2022 | 4,350.00 | 4,370.00 | 4,140.00 | 4,270.00 | 1,701,200 | 0 |
| 11-Apr-2022 | 4,350.00 | 4,540.00 | 4,320.00 | 4,350.00 | 3,012,400 | 0 |
| 08-Apr-2022 | 4,410.00 | 4,470.00 | 4,280.00 | 4,350.00 | 4,286,600 | 0 |
| 07-Apr-2022 | 4,150.00 | 4,430.00 | 4,090.00 | 4,420.00 | 5,043,600 | 0 |
| 06-Apr-2022 | 3,990.00 | 4,180.00 | 3,980.00 | 4,090.00 | 3,861,900 | 0 |
| 05-Apr-2022 | 4,020.00 | 4,090.00 | 3,940.00 | 3,980.00 | 3,111,900 | 0 |
| 04-Apr-2022 | 3,850.00 | 4,040.00 | 3,850.00 | 4,010.00 | 3,682,200 | 0 |
| 01-Apr-2022 | 3,750.00 | 3,980.00 | 3,710.00 | 3,850.00 | 4,150,000 | 0 |
| 31-Mar-2022 | 3,700.00 | 3,830.00 | 3,700.00 | 3,750.00 | 1,580,400 | 0 |
| 30-Mar-2022 | 3,800.00 | 3,800.00 | 3,660.00 | 3,680.00 | 2,268,200 | 0 |
| 29-Mar-2022 | 3,830.00 | 3,970.00 | 3,720.00 | 3,800.00 | 2,529,700 | 0 |
| 28-Mar-2022 | 3,630.00 | 3,840.00 | 3,630.00 | 3,820.00 | 3,759,700 | 0 |
| 25-Mar-2022 | 3,600.00 | 3,650.00 | 3,550.00 | 3,610.00 | 1,961,900 | 0 |
| 24-Mar-2022 | 3,470.00 | 3,620.00 | 3,470.00 | 3,600.00 | 1,790,000 | 0 |
| 23-Mar-2022 | 3,730.00 | 3,770.00 | 3,420.00 | 3,500.00 | 5,051,600 | 0 |
| 22-Mar-2022 | 3,440.00 | 3,920.00 | 3,400.00 | 3,670.00 | 4,659,700 | 0 |
| 21-Mar-2022 | 3,020.00 | 3,400.00 | 3,020.00 | 3,380.00 | 6,663,100 | 0 |
| 18-Mar-2022 | 2,900.00 | 2,930.00 | 2,880.00 | 2,930.00 | 389,700 | 0 |
| 17-Mar-2022 | 2,900.00 | 2,920.00 | 2,840.00 | 2,880.00 | 427,700 | 0 |
| 16-Mar-2022 | 2,830.00 | 2,900.00 | 2,820.00 | 2,880.00 | 422,600 | 0 |
| 15-Mar-2022 | 2,860.00 | 2,890.00 | 2,790.00 | 2,830.00 | 1,514,300 | 0 |
| 14-Mar-2022 | 2,970.00 | 2,990.00 | 2,870.00 | 2,870.00 | 1,316,700 | 0 |
| 11-Mar-2022 | 2,980.00 | 3,000.00 | 2,910.00 | 2,970.00 | 804,600 | 0 |
| 10-Mar-2022 | 3,000.00 | 3,000.00 | 2,820.00 | 2,980.00 | 1,144,500 | 0 |