| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 925.00 | 975.00 | 925.00 | 960.00 | 35,403,400 | 0 |
| 10-Aug-2022 | 950.00 | 950.00 | 910.00 | 920.00 | 12,138,600 | 0 |
| 09-Aug-2022 | 920.00 | 945.00 | 920.00 | 940.00 | 24,910,800 | 0 |
| 08-Aug-2022 | 920.00 | 930.00 | 910.00 | 920.00 | 4,292,500 | 0 |
| 05-Aug-2022 | 920.00 | 925.00 | 905.00 | 920.00 | 13,257,800 | 0 |
| 04-Aug-2022 | 925.00 | 935.00 | 900.00 | 925.00 | 17,451,000 | 0 |
| 03-Aug-2022 | 910.00 | 925.00 | 905.00 | 925.00 | 10,737,700 | 0 |
| 02-Aug-2022 | 915.00 | 920.00 | 905.00 | 905.00 | 15,889,300 | 0 |
| 01-Aug-2022 | 925.00 | 950.00 | 915.00 | 915.00 | 12,718,000 | 0 |
| 29-Jul-2022 | 900.00 | 930.00 | 895.00 | 925.00 | 40,906,200 | 0 |
| 28-Jul-2022 | 870.00 | 900.00 | 870.00 | 895.00 | 19,254,400 | 0 |
| 27-Jul-2022 | 870.00 | 880.00 | 865.00 | 870.00 | 6,368,400 | 0 |
| 26-Jul-2022 | 865.00 | 880.00 | 865.00 | 870.00 | 7,667,100 | 0 |
| 25-Jul-2022 | 885.00 | 890.00 | 870.00 | 870.00 | 4,117,400 | 0 |
| 22-Jul-2022 | 885.00 | 895.00 | 880.00 | 885.00 | 5,450,400 | 0 |
| 21-Jul-2022 | 890.00 | 900.00 | 875.00 | 885.00 | 4,745,100 | 0 |
| 20-Jul-2022 | 890.00 | 905.00 | 875.00 | 890.00 | 34,274,300 | 0 |
| 19-Jul-2022 | 865.00 | 890.00 | 850.00 | 890.00 | 27,845,000 | 0 |
| 18-Jul-2022 | 830.00 | 865.00 | 830.00 | 860.00 | 23,346,700 | 0 |
| 15-Jul-2022 | 820.00 | 835.00 | 815.00 | 825.00 | 12,175,300 | 0 |
| 14-Jul-2022 | 830.00 | 845.00 | 815.00 | 820.00 | 12,072,600 | 0 |
| 13-Jul-2022 | 860.00 | 860.00 | 830.00 | 835.00 | 8,282,000 | 0 |
| 12-Jul-2022 | 855.00 | 865.00 | 840.00 | 845.00 | 6,255,000 | 0 |
| 11-Jul-2022 | 835.00 | 865.00 | 825.00 | 855.00 | 17,674,100 | 0 |
| 08-Jul-2022 | 830.00 | 835.00 | 820.00 | 825.00 | 9,572,600 | 0 |
| 07-Jul-2022 | 830.00 | 830.00 | 815.00 | 825.00 | 14,745,500 | 0 |
| 06-Jul-2022 | 835.00 | 840.00 | 815.00 | 825.00 | 14,044,500 | 0 |
| 05-Jul-2022 | 815.00 | 835.00 | 810.00 | 835.00 | 14,021,000 | 0 |
| 04-Jul-2022 | 835.00 | 840.00 | 805.00 | 810.00 | 11,766,400 | 0 |
| 01-Jul-2022 | 860.00 | 860.00 | 830.00 | 830.00 | 13,254,200 | 0 |
| 30-Jun-2022 | 860.00 | 870.00 | 840.00 | 860.00 | 16,817,700 | 0 |
| 29-Jun-2022 | 875.00 | 875.00 | 855.00 | 855.00 | 12,628,000 | 0 |
| 28-Jun-2022 | 885.00 | 885.00 | 870.00 | 875.00 | 13,863,700 | 0 |
| 27-Jun-2022 | 885.00 | 895.00 | 870.00 | 880.00 | 19,928,300 | 0 |
| 24-Jun-2022 | 855.00 | 895.00 | 850.00 | 885.00 | 74,941,600 | 0 |
| 23-Jun-2022 | 860.00 | 870.00 | 830.00 | 855.00 | 50,033,900 | 0 |
| 22-Jun-2022 | 845.00 | 860.00 | 840.00 | 860.00 | 31,465,100 | 0 |
| 21-Jun-2022 | 845.00 | 860.00 | 820.00 | 850.00 | 74,204,900 | 0 |
| 20-Jun-2022 | 895.00 | 905.00 | 835.00 | 835.00 | 84,779,100 | 0 |
| 17-Jun-2022 | 905.00 | 910.00 | 885.00 | 895.00 | 81,760,700 | 0 |
| 16-Jun-2022 | 915.00 | 935.00 | 905.00 | 910.00 | 19,209,600 | 0 |
| 15-Jun-2022 | 955.00 | 955.00 | 910.00 | 915.00 | 81,533,800 | 0 |
| 14-Jun-2022 | 930.00 | 945.00 | 920.00 | 935.00 | 26,224,500 | 0 |
| 13-Jun-2022 | 935.00 | 940.00 | 910.00 | 930.00 | 16,654,100 | 0 |
| 10-Jun-2022 | 960.00 | 960.00 | 930.00 | 940.00 | 43,740,400 | 0 |
| 09-Jun-2022 | 980.00 | 990.00 | 955.00 | 965.00 | 18,255,500 | 0 |
| 08-Jun-2022 | 985.00 | 990.00 | 975.00 | 980.00 | 22,378,100 | 0 |
| 07-Jun-2022 | 985.00 | 995.00 | 975.00 | 985.00 | 11,609,400 | 0 |
| 06-Jun-2022 | 985.00 | 1,000.00 | 970.00 | 975.00 | 21,680,100 | 0 |
| 03-Jun-2022 | 990.00 | 1,005.00 | 985.00 | 985.00 | 15,192,900 | 0 |
| 02-Jun-2022 | 990.00 | 1,015.00 | 990.00 | 990.00 | 19,342,400 | 0 |
| 31-May-2022 | 1,020.00 | 1,025.00 | 985.00 | 985.00 | 35,105,200 | 0 |
| 30-May-2022 | 1,015.00 | 1,015.00 | 990.00 | 1,015.00 | 21,636,200 | 0 |
| 27-May-2022 | 990.00 | 1,010.00 | 980.00 | 1,005.00 | 15,926,100 | 0 |
| 25-May-2022 | 985.00 | 1,000.00 | 970.00 | 975.00 | 20,311,000 | 0 |
| 24-May-2022 | 995.00 | 1,000.00 | 985.00 | 985.00 | 16,218,600 | 0 |
| 23-May-2022 | 995.00 | 1,010.00 | 980.00 | 995.00 | 21,580,400 | 0 |
| 20-May-2022 | 970.00 | 1,005.00 | 970.00 | 990.00 | 27,708,200 | 0 |
| 19-May-2022 | 1,000.00 | 1,000.00 | 960.00 | 990.00 | 41,084,000 | 0 |
| 18-May-2022 | 1,020.00 | 1,020.00 | 985.00 | 990.00 | 27,031,700 | 0 |
| 17-May-2022 | 1,010.00 | 1,025.00 | 990.00 | 1,000.00 | 59,810,500 | 0 |
| 13-May-2022 | 990.00 | 1,020.00 | 960.00 | 1,015.00 | 34,240,000 | 0 |
| 12-May-2022 | 1,015.00 | 1,020.00 | 950.00 | 975.00 | 53,593,200 | 0 |
| 11-May-2022 | 995.00 | 1,025.00 | 985.00 | 995.00 | 34,921,000 | 0 |
| 10-May-2022 | 1,040.00 | 1,040.00 | 960.00 | 995.00 | 52,983,200 | 0 |
| 09-May-2022 | 1,070.00 | 1,070.00 | 1,000.00 | 1,020.00 | 73,418,800 | 0 |
| 28-Apr-2022 | 1,030.00 | 1,070.00 | 1,020.00 | 1,065.00 | 38,255,000 | 0 |
| 27-Apr-2022 | 1,060.00 | 1,065.00 | 1,020.00 | 1,030.00 | 23,110,700 | 0 |
| 26-Apr-2022 | 1,035.00 | 1,070.00 | 1,020.00 | 1,060.00 | 38,019,400 | 0 |
| 25-Apr-2022 | 1,025.00 | 1,035.00 | 1,005.00 | 1,030.00 | 32,957,500 | 0 |
| 22-Apr-2022 | 1,010.00 | 1,040.00 | 1,010.00 | 1,030.00 | 45,491,900 | 0 |
| 21-Apr-2022 | 1,040.00 | 1,055.00 | 1,025.00 | 1,030.00 | 50,571,200 | 0 |
| 20-Apr-2022 | 1,005.00 | 1,045.00 | 1,000.00 | 1,040.00 | 35,330,700 | 0 |
| 19-Apr-2022 | 1,030.00 | 1,040.00 | 990.00 | 990.00 | 20,964,600 | 0 |
| 18-Apr-2022 | 975.00 | 1,035.00 | 970.00 | 1,005.00 | 60,889,100 | 0 |
| 14-Apr-2022 | 980.00 | 990.00 | 960.00 | 965.00 | 43,206,300 | 0 |
| 13-Apr-2022 | 985.00 | 995.00 | 960.00 | 980.00 | 37,878,000 | 0 |
| 12-Apr-2022 | 955.00 | 990.00 | 950.00 | 985.00 | 34,728,100 | 0 |
| 11-Apr-2022 | 1,000.00 | 1,010.00 | 955.00 | 955.00 | 54,265,800 | 0 |
| 08-Apr-2022 | 1,000.00 | 1,015.00 | 980.00 | 990.00 | 44,513,600 | 0 |
| 07-Apr-2022 | 980.00 | 1,005.00 | 980.00 | 1,000.00 | 29,171,300 | 0 |
| 06-Apr-2022 | 1,035.00 | 1,045.00 | 980.00 | 980.00 | 112,223,400 | 0 |
| 05-Apr-2022 | 1,045.00 | 1,060.00 | 1,030.00 | 1,030.00 | 25,119,700 | 0 |
| 04-Apr-2022 | 1,050.00 | 1,060.00 | 1,025.00 | 1,045.00 | 29,928,000 | 0 |
| 01-Apr-2022 | 1,040.00 | 1,060.00 | 1,030.00 | 1,050.00 | 44,699,700 | 0 |
| 31-Mar-2022 | 1,065.00 | 1,065.00 | 1,035.00 | 1,040.00 | 33,190,700 | 0 |
| 30-Mar-2022 | 1,100.00 | 1,100.00 | 1,055.00 | 1,055.00 | 19,355,500 | 0 |
| 29-Mar-2022 | 1,065.00 | 1,095.00 | 1,065.00 | 1,085.00 | 33,082,800 | 0 |
| 28-Mar-2022 | 1,080.00 | 1,095.00 | 1,055.00 | 1,065.00 | 27,768,500 | 0 |
| 25-Mar-2022 | 1,140.00 | 1,140.00 | 1,075.00 | 1,075.00 | 42,044,500 | 0 |
| 24-Mar-2022 | 1,090.00 | 1,130.00 | 1,055.00 | 1,120.00 | 54,781,300 | 0 |
| 23-Mar-2022 | 1,065.00 | 1,090.00 | 1,065.00 | 1,075.00 | 25,358,800 | 0 |
| 22-Mar-2022 | 1,080.00 | 1,095.00 | 1,060.00 | 1,065.00 | 27,095,900 | 0 |
| 21-Mar-2022 | 1,035.00 | 1,075.00 | 1,035.00 | 1,070.00 | 13,256,100 | 0 |
| 18-Mar-2022 | 1,080.00 | 1,080.00 | 1,030.00 | 1,045.00 | 18,797,500 | 0 |
| 17-Mar-2022 | 1,055.00 | 1,080.00 | 1,040.00 | 1,070.00 | 36,235,900 | 0 |
| 16-Mar-2022 | 1,040.00 | 1,060.00 | 1,020.00 | 1,045.00 | 21,989,100 | 0 |
| 15-Mar-2022 | 1,045.00 | 1,065.00 | 1,015.00 | 1,040.00 | 27,273,700 | 0 |
| 14-Mar-2022 | 1,070.00 | 1,080.00 | 1,035.00 | 1,045.00 | 34,154,100 | 0 |
| 11-Mar-2022 | 1,055.00 | 1,070.00 | 1,025.00 | 1,065.00 | 18,682,100 | 0 |