| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 6,650.00 | 6,655.00 | 6,610.00 | 6,610.00 | 106,000 | 0 |
| 09-Aug-2022 | 6,650.00 | 6,652.50 | 6,607.50 | 6,650.00 | 194,000 | 0 |
| 08-Aug-2022 | 6,600.00 | 6,650.00 | 6,600.00 | 6,650.00 | 222,000 | 0 |
| 05-Aug-2022 | 6,600.00 | 6,622.50 | 6,597.50 | 6,610.00 | 188,000 | 0 |
| 04-Aug-2022 | 6,700.00 | 6,720.00 | 6,600.00 | 6,600.00 | 356,000 | 0 |
| 03-Aug-2022 | 6,710.00 | 6,710.00 | 6,642.50 | 6,700.00 | 265,000 | 0 |
| 02-Aug-2022 | 6,810.00 | 6,810.00 | 6,700.00 | 6,710.00 | 98,000 | 0 |
| 01-Aug-2022 | 6,797.50 | 6,890.00 | 6,640.00 | 6,810.00 | 165,000 | 0 |
| 29-Jul-2022 | 6,800.00 | 6,890.00 | 6,740.00 | 6,797.50 | 160,000 | 0 |
| 28-Jul-2022 | 6,697.50 | 6,850.00 | 6,670.00 | 6,800.00 | 138,000 | 0 |
| 27-Jul-2022 | 6,605.00 | 6,700.00 | 6,605.00 | 6,692.50 | 157,000 | 0 |
| 26-Jul-2022 | 6,617.50 | 6,617.50 | 6,600.00 | 6,605.00 | 62,000 | 0 |
| 25-Jul-2022 | 6,610.00 | 6,650.00 | 6,600.00 | 6,617.50 | 173,000 | 0 |
| 22-Jul-2022 | 6,622.50 | 6,645.00 | 6,600.00 | 6,610.00 | 184,000 | 0 |
| 21-Jul-2022 | 6,617.50 | 6,657.50 | 6,615.00 | 6,622.50 | 84,000 | 0 |
| 20-Jul-2022 | 6,642.50 | 6,750.00 | 6,615.00 | 6,622.50 | 191,000 | 0 |
| 19-Jul-2022 | 6,630.00 | 6,872.50 | 6,600.00 | 6,615.00 | 302,000 | 0 |
| 18-Jul-2022 | 7,112.50 | 7,112.50 | 6,615.00 | 6,615.00 | 782,000 | 0 |
| 15-Jul-2022 | 7,237.50 | 7,237.50 | 7,050.00 | 7,112.50 | 98,000 | 0 |
| 14-Jul-2022 | 7,100.00 | 7,240.00 | 7,087.50 | 7,235.00 | 120,000 | 0 |
| 13-Jul-2022 | 7,200.00 | 7,397.50 | 7,050.00 | 7,100.00 | 517,000 | 0 |
| 12-Jul-2022 | 7,350.00 | 7,500.00 | 6,982.50 | 7,200.00 | 452,000 | 0 |
| 11-Jul-2022 | 7,045.00 | 7,600.00 | 7,045.00 | 7,250.00 | 433,000 | 0 |
| 08-Jul-2022 | 7,325.00 | 7,330.00 | 6,947.50 | 7,045.00 | 376,000 | 0 |
| 07-Jul-2022 | 7,637.50 | 7,637.50 | 7,300.00 | 7,325.00 | 378,000 | 0 |
| 06-Jul-2022 | 8,050.00 | 8,200.00 | 7,500.00 | 7,637.50 | 327,000 | 0 |
| 05-Jul-2022 | 8,000.00 | 8,500.00 | 7,950.00 | 8,000.00 | 556,000 | 0 |
| 04-Jul-2022 | 7,880.00 | 7,990.00 | 7,520.00 | 7,950.00 | 730,000 | 0 |
| 01-Jul-2022 | 7,797.50 | 8,170.00 | 7,795.00 | 7,880.00 | 521,000 | 0 |
| 30-Jun-2022 | 7,600.00 | 8,000.00 | 7,560.00 | 7,795.00 | 598,000 | 0 |
| 29-Jun-2022 | 7,092.50 | 7,600.00 | 7,080.00 | 7,500.00 | 452,000 | 0 |
| 28-Jun-2022 | 6,492.50 | 7,122.50 | 6,490.00 | 7,092.50 | 656,000 | 0 |
| 27-Jun-2022 | 6,425.00 | 6,500.00 | 6,380.00 | 6,490.00 | 282,000 | 0 |
| 24-Jun-2022 | 6,400.00 | 6,500.00 | 6,397.50 | 6,420.00 | 168,000 | 0 |
| 23-Jun-2022 | 6,405.00 | 6,480.00 | 6,297.50 | 6,400.00 | 534,000 | 0 |
| 22-Jun-2022 | 6,425.00 | 6,500.00 | 6,375.00 | 6,405.00 | 979,000 | 0 |
| 21-Jun-2022 | 6,340.00 | 6,500.00 | 6,340.00 | 6,422.50 | 553,000 | 0 |
| 20-Jun-2022 | 6,482.50 | 6,482.50 | 6,337.50 | 6,340.00 | 287,000 | 0 |
| 17-Jun-2022 | 6,437.50 | 6,500.00 | 6,177.50 | 6,482.50 | 808,000 | 0 |
| 16-Jun-2022 | 6,270.00 | 6,450.00 | 5,990.00 | 6,437.50 | 1,072,000 | 0 |
| 15-Jun-2022 | 6,652.50 | 6,652.50 | 6,290.00 | 6,290.00 | 336,000 | 0 |
| 14-Jun-2022 | 6,677.50 | 6,695.00 | 6,497.50 | 6,677.50 | 538,000 | 0 |
| 13-Jun-2022 | 6,600.00 | 6,900.00 | 6,560.00 | 6,677.50 | 1,116,000 | 0 |
| 10-Jun-2022 | 5,945.00 | 6,700.00 | 5,945.00 | 6,600.00 | 832,000 | 0 |
| 09-Jun-2022 | 5,495.00 | 6,200.00 | 5,490.00 | 5,890.00 | 855,000 | 0 |
| 08-Jun-2022 | 5,437.50 | 6,000.00 | 5,437.50 | 5,495.00 | 370,000 | 0 |
| 07-Jun-2022 | 5,430.00 | 5,450.00 | 5,420.00 | 5,437.50 | 402,000 | 0 |
| 06-Jun-2022 | 5,450.00 | 5,450.00 | 5,432.50 | 5,437.50 | 207,000 | 0 |
| 03-Jun-2022 | 5,440.00 | 5,455.00 | 5,392.50 | 5,450.00 | 1,085,000 | 0 |
| 02-Jun-2022 | 5,377.50 | 5,500.00 | 5,375.00 | 5,417.50 | 447,000 | 0 |
| 31-May-2022 | 5,287.50 | 5,680.00 | 5,285.00 | 5,377.50 | 245,000 | 0 |
| 30-May-2022 | 5,440.00 | 5,500.00 | 5,180.00 | 5,290.00 | 702,000 | 0 |
| 27-May-2022 | 5,300.00 | 6,000.00 | 5,225.00 | 5,440.00 | 1,409,000 | 0 |
| 25-May-2022 | 5,177.50 | 5,290.00 | 5,177.50 | 5,280.00 | 632,000 | 0 |
| 24-May-2022 | 5,250.00 | 5,350.00 | 5,062.50 | 5,177.50 | 818,000 | 0 |
| 23-May-2022 | 4,655.00 | 5,300.00 | 4,655.00 | 5,227.50 | 1,538,000 | 0 |
| 20-May-2022 | 4,547.50 | 4,700.00 | 4,540.00 | 4,645.00 | 563,000 | 0 |
| 19-May-2022 | 4,600.00 | 4,670.00 | 4,542.50 | 4,545.00 | 322,000 | 0 |
| 18-May-2022 | 4,600.00 | 4,700.00 | 4,597.50 | 4,600.00 | 467,000 | 0 |
| 17-May-2022 | 4,530.00 | 4,600.00 | 4,520.00 | 4,600.00 | 436,000 | 0 |
| 13-May-2022 | 4,450.00 | 4,600.00 | 4,450.00 | 4,520.00 | 288,000 | 0 |
| 12-May-2022 | 4,800.00 | 4,800.00 | 4,450.00 | 4,450.00 | 977,000 | 0 |
| 11-May-2022 | 4,500.00 | 4,700.00 | 4,500.00 | 4,640.00 | 485,000 | 0 |
| 10-May-2022 | 4,737.50 | 4,985.00 | 4,500.00 | 4,500.00 | 1,211,000 | 0 |
| 09-May-2022 | 4,260.00 | 4,775.00 | 4,250.00 | 4,737.50 | 712,000 | 0 |
| 28-Apr-2022 | 4,225.00 | 4,280.00 | 4,195.00 | 4,250.00 | 401,000 | 0 |
| 27-Apr-2022 | 4,200.00 | 4,297.50 | 4,195.00 | 4,200.00 | 222,000 | 0 |
| 26-Apr-2022 | 4,150.00 | 4,332.50 | 4,150.00 | 4,200.00 | 235,000 | 0 |
| 25-Apr-2022 | 4,232.50 | 4,232.50 | 4,145.00 | 4,150.00 | 163,000 | 0 |
| 22-Apr-2022 | 4,222.50 | 4,242.50 | 4,200.00 | 4,230.00 | 131,000 | 0 |
| 21-Apr-2022 | 4,317.50 | 4,335.00 | 4,200.00 | 4,220.00 | 153,000 | 0 |
| 20-Apr-2022 | 4,300.00 | 4,337.50 | 4,220.00 | 4,317.50 | 247,000 | 0 |
| 19-Apr-2022 | 4,310.00 | 4,310.00 | 4,225.00 | 4,250.00 | 97,000 | 0 |
| 18-Apr-2022 | 4,325.00 | 4,325.00 | 4,287.50 | 4,300.00 | 308,000 | 0 |
| 14-Apr-2022 | 4,300.00 | 4,350.00 | 4,210.00 | 4,320.00 | 291,000 | 0 |
| 13-Apr-2022 | 4,277.50 | 4,300.00 | 4,197.50 | 4,300.00 | 222,000 | 0 |
| 12-Apr-2022 | 4,400.00 | 4,400.00 | 4,210.00 | 4,277.50 | 301,000 | 0 |
| 11-Apr-2022 | 4,385.00 | 4,440.00 | 4,380.00 | 4,397.50 | 284,000 | 0 |
| 08-Apr-2022 | 4,307.50 | 4,377.50 | 4,305.00 | 4,375.00 | 159,000 | 0 |
| 07-Apr-2022 | 4,307.50 | 4,387.50 | 4,295.00 | 4,307.50 | 208,000 | 0 |
| 06-Apr-2022 | 4,300.00 | 4,387.50 | 4,300.00 | 4,300.00 | 231,000 | 0 |
| 05-Apr-2022 | 4,380.00 | 4,380.00 | 4,280.00 | 4,300.00 | 54,000 | 0 |
| 04-Apr-2022 | 4,350.00 | 4,390.00 | 4,300.00 | 4,380.00 | 337,000 | 0 |
| 01-Apr-2022 | 4,340.00 | 4,350.00 | 4,307.50 | 4,350.00 | 372,000 | 0 |
| 31-Mar-2022 | 4,172.50 | 4,350.00 | 4,172.50 | 4,335.00 | 1,060,000 | 0 |
| 30-Mar-2022 | 4,195.00 | 4,200.00 | 4,150.00 | 4,172.50 | 41,000 | 0 |
| 29-Mar-2022 | 4,197.50 | 4,200.00 | 4,175.00 | 4,195.00 | 195,000 | 0 |
| 28-Mar-2022 | 4,197.50 | 4,200.00 | 4,192.50 | 4,197.50 | 208,000 | 0 |
| 25-Mar-2022 | 4,162.50 | 4,200.00 | 4,140.00 | 4,197.50 | 238,000 | 0 |
| 24-Mar-2022 | 4,197.50 | 4,200.00 | 4,157.50 | 4,162.50 | 261,000 | 0 |
| 23-Mar-2022 | 4,200.00 | 4,200.00 | 4,175.00 | 4,197.50 | 346,000 | 0 |
| 22-Mar-2022 | 4,140.00 | 4,200.00 | 4,105.00 | 4,200.00 | 399,000 | 0 |
| 21-Mar-2022 | 4,197.50 | 4,200.00 | 4,115.00 | 4,140.00 | 133,000 | 0 |
| 18-Mar-2022 | 4,065.00 | 4,200.00 | 4,000.00 | 4,197.50 | 614,000 | 0 |
| 17-Mar-2022 | 3,997.50 | 4,100.00 | 3,890.00 | 4,090.00 | 404,000 | 0 |
| 16-Mar-2022 | 4,035.00 | 4,197.50 | 3,992.50 | 4,000.00 | 451,000 | 0 |
| 15-Mar-2022 | 4,017.50 | 4,150.00 | 3,935.00 | 4,027.50 | 566,000 | 0 |
| 14-Mar-2022 | 4,050.00 | 4,085.00 | 3,932.50 | 4,017.50 | 335,000 | 0 |
| 11-Mar-2022 | 4,222.50 | 4,390.00 | 4,010.00 | 4,010.00 | 610,000 | 0 |
| 10-Mar-2022 | 4,440.00 | 4,492.50 | 4,230.00 | 4,247.50 | 860,000 | 0 |