| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 925.00 | 930.00 | 920.00 | 920.00 | 13,621,700 | 0 |
| 10-Aug-2022 | 925.00 | 930.00 | 915.00 | 920.00 | 15,786,600 | 0 |
| 09-Aug-2022 | 920.00 | 930.00 | 920.00 | 925.00 | 11,632,500 | 0 |
| 08-Aug-2022 | 925.00 | 935.00 | 915.00 | 920.00 | 16,636,100 | 0 |
| 05-Aug-2022 | 925.00 | 930.00 | 920.00 | 925.00 | 11,333,700 | 0 |
| 04-Aug-2022 | 915.00 | 925.00 | 910.00 | 920.00 | 8,392,000 | 0 |
| 03-Aug-2022 | 910.00 | 920.00 | 900.00 | 910.00 | 17,472,900 | 0 |
| 02-Aug-2022 | 920.00 | 925.00 | 900.00 | 910.00 | 39,298,900 | 0 |
| 01-Aug-2022 | 920.00 | 930.00 | 915.00 | 920.00 | 16,347,400 | 0 |
| 29-Jul-2022 | 935.00 | 940.00 | 910.00 | 930.00 | 54,315,100 | 0 |
| 28-Jul-2022 | 965.00 | 970.00 | 915.00 | 940.00 | 62,020,700 | 0 |
| 27-Jul-2022 | 980.00 | 985.00 | 960.00 | 960.00 | 20,784,600 | 0 |
| 26-Jul-2022 | 970.00 | 990.00 | 960.00 | 980.00 | 19,315,400 | 0 |
| 25-Jul-2022 | 975.00 | 975.00 | 965.00 | 970.00 | 10,748,600 | 0 |
| 22-Jul-2022 | 980.00 | 980.00 | 965.00 | 975.00 | 13,696,000 | 0 |
| 21-Jul-2022 | 965.00 | 975.00 | 960.00 | 970.00 | 9,816,700 | 0 |
| 20-Jul-2022 | 960.00 | 980.00 | 960.00 | 960.00 | 19,340,000 | 0 |
| 19-Jul-2022 | 960.00 | 965.00 | 950.00 | 960.00 | 6,846,800 | 0 |
| 18-Jul-2022 | 960.00 | 970.00 | 945.00 | 960.00 | 5,825,100 | 0 |
| 15-Jul-2022 | 955.00 | 975.00 | 955.00 | 960.00 | 15,766,500 | 0 |
| 14-Jul-2022 | 950.00 | 955.00 | 945.00 | 955.00 | 10,585,100 | 0 |
| 13-Jul-2022 | 955.00 | 960.00 | 945.00 | 950.00 | 13,042,600 | 0 |
| 12-Jul-2022 | 960.00 | 965.00 | 950.00 | 955.00 | 11,967,300 | 0 |
| 11-Jul-2022 | 965.00 | 965.00 | 950.00 | 960.00 | 5,391,700 | 0 |
| 08-Jul-2022 | 970.00 | 975.00 | 940.00 | 960.00 | 23,656,900 | 0 |
| 07-Jul-2022 | 975.00 | 975.00 | 965.00 | 970.00 | 7,482,200 | 0 |
| 06-Jul-2022 | 960.00 | 970.00 | 950.00 | 970.00 | 13,693,300 | 0 |
| 05-Jul-2022 | 955.00 | 970.00 | 955.00 | 960.00 | 5,898,700 | 0 |
| 04-Jul-2022 | 975.00 | 985.00 | 935.00 | 950.00 | 26,858,300 | 0 |
| 01-Jul-2022 | 975.00 | 1,000.00 | 970.00 | 975.00 | 17,615,600 | 0 |
| 30-Jun-2022 | 1,005.00 | 1,005.00 | 975.00 | 975.00 | 22,508,400 | 0 |
| 29-Jun-2022 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 9,574,600 | 0 |
| 28-Jun-2022 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 14,530,900 | 0 |
| 27-Jun-2022 | 1,015.00 | 1,015.00 | 990.00 | 1,005.00 | 9,272,600 | 0 |
| 24-Jun-2022 | 995.00 | 1,010.00 | 985.00 | 1,005.00 | 18,570,800 | 0 |
| 23-Jun-2022 | 990.00 | 995.00 | 950.00 | 990.00 | 41,675,900 | 0 |
| 22-Jun-2022 | 1,000.00 | 1,005.00 | 980.00 | 985.00 | 19,930,000 | 0 |
| 21-Jun-2022 | 980.00 | 1,010.00 | 980.00 | 995.00 | 38,832,000 | 0 |
| 20-Jun-2022 | 985.00 | 990.00 | 965.00 | 985.00 | 62,429,200 | 0 |
| 17-Jun-2022 | 1,065.00 | 1,070.00 | 1,025.00 | 1,030.00 | 76,809,900 | 0 |
| 16-Jun-2022 | 1,090.00 | 1,090.00 | 1,060.00 | 1,065.00 | 38,627,700 | 0 |
| 15-Jun-2022 | 1,070.00 | 1,090.00 | 1,060.00 | 1,065.00 | 51,994,400 | 0 |
| 14-Jun-2022 | 1,060.00 | 1,075.00 | 1,050.00 | 1,060.00 | 39,053,700 | 0 |
| 13-Jun-2022 | 1,050.00 | 1,080.00 | 1,035.00 | 1,055.00 | 52,035,200 | 0 |
| 10-Jun-2022 | 1,130.00 | 1,130.00 | 1,075.00 | 1,075.00 | 47,745,600 | 0 |
| 09-Jun-2022 | 1,155.00 | 1,170.00 | 1,130.00 | 1,130.00 | 39,460,300 | 0 |
| 08-Jun-2022 | 1,160.00 | 1,165.00 | 1,145.00 | 1,155.00 | 43,211,400 | 0 |
| 07-Jun-2022 | 1,105.00 | 1,160.00 | 1,100.00 | 1,160.00 | 56,465,500 | 0 |
| 06-Jun-2022 | 1,105.00 | 1,120.00 | 1,090.00 | 1,095.00 | 14,871,700 | 0 |
| 03-Jun-2022 | 1,090.00 | 1,105.00 | 1,090.00 | 1,105.00 | 21,407,400 | 0 |
| 02-Jun-2022 | 1,115.00 | 1,120.00 | 1,085.00 | 1,085.00 | 25,482,200 | 0 |
| 31-May-2022 | 1,100.00 | 1,115.00 | 1,085.00 | 1,115.00 | 44,106,000 | 0 |
| 30-May-2022 | 1,070.00 | 1,105.00 | 1,065.00 | 1,100.00 | 40,508,800 | 0 |
| 27-May-2022 | 1,075.00 | 1,080.00 | 1,065.00 | 1,070.00 | 23,408,000 | 0 |
| 25-May-2022 | 1,065.00 | 1,085.00 | 1,055.00 | 1,070.00 | 52,673,700 | 0 |
| 24-May-2022 | 1,045.00 | 1,065.00 | 1,045.00 | 1,055.00 | 27,155,600 | 0 |
| 23-May-2022 | 1,065.00 | 1,075.00 | 1,045.00 | 1,045.00 | 35,394,300 | 0 |
| 20-May-2022 | 1,040.00 | 1,070.00 | 1,035.00 | 1,065.00 | 40,981,400 | 0 |
| 19-May-2022 | 1,030.00 | 1,050.00 | 1,020.00 | 1,030.00 | 22,820,300 | 0 |
| 18-May-2022 | 1,020.00 | 1,050.00 | 1,020.00 | 1,040.00 | 27,727,600 | 0 |
| 17-May-2022 | 1,045.00 | 1,050.00 | 1,015.00 | 1,025.00 | 38,195,100 | 0 |
| 13-May-2022 | 995.00 | 1,045.00 | 985.00 | 1,045.00 | 81,543,800 | 0 |
| 12-May-2022 | 1,000.00 | 1,030.00 | 975.00 | 985.00 | 81,828,500 | 0 |
| 11-May-2022 | 970.00 | 995.00 | 960.00 | 995.00 | 51,078,700 | 0 |
| 10-May-2022 | 920.00 | 965.00 | 905.00 | 965.00 | 36,876,000 | 0 |
| 09-May-2022 | 960.00 | 960.00 | 915.00 | 925.00 | 32,558,600 | 0 |
| 28-Apr-2022 | 975.00 | 980.00 | 960.00 | 970.00 | 35,153,500 | 0 |
| 27-Apr-2022 | 945.00 | 975.00 | 940.00 | 970.00 | 41,115,200 | 0 |
| 26-Apr-2022 | 935.00 | 950.00 | 930.00 | 945.00 | 41,553,800 | 0 |
| 25-Apr-2022 | 905.00 | 940.00 | 905.00 | 935.00 | 31,835,800 | 0 |
| 22-Apr-2022 | 915.00 | 915.00 | 905.00 | 910.00 | 18,196,400 | 0 |
| 21-Apr-2022 | 920.00 | 920.00 | 910.00 | 915.00 | 15,451,800 | 0 |
| 20-Apr-2022 | 905.00 | 920.00 | 900.00 | 915.00 | 19,193,900 | 0 |
| 19-Apr-2022 | 900.00 | 905.00 | 895.00 | 905.00 | 8,396,000 | 0 |
| 18-Apr-2022 | 900.00 | 905.00 | 890.00 | 900.00 | 11,255,700 | 0 |
| 14-Apr-2022 | 890.00 | 900.00 | 890.00 | 895.00 | 18,721,600 | 0 |
| 13-Apr-2022 | 900.00 | 910.00 | 885.00 | 890.00 | 27,878,900 | 0 |
| 12-Apr-2022 | 900.00 | 910.00 | 890.00 | 900.00 | 23,789,300 | 0 |
| 11-Apr-2022 | 910.00 | 910.00 | 900.00 | 900.00 | 25,946,100 | 0 |
| 08-Apr-2022 | 910.00 | 915.00 | 900.00 | 910.00 | 15,574,100 | 0 |
| 07-Apr-2022 | 910.00 | 915.00 | 905.00 | 905.00 | 20,407,200 | 0 |
| 06-Apr-2022 | 920.00 | 920.00 | 905.00 | 910.00 | 21,246,300 | 0 |
| 05-Apr-2022 | 920.00 | 925.00 | 910.00 | 920.00 | 11,987,200 | 0 |
| 04-Apr-2022 | 920.00 | 930.00 | 920.00 | 920.00 | 5,600,200 | 0 |
| 01-Apr-2022 | 925.00 | 930.00 | 920.00 | 920.00 | 10,518,200 | 0 |
| 31-Mar-2022 | 930.00 | 935.00 | 915.00 | 925.00 | 10,592,200 | 0 |
| 30-Mar-2022 | 910.00 | 930.00 | 910.00 | 925.00 | 14,495,300 | 0 |
| 29-Mar-2022 | 920.00 | 920.00 | 910.00 | 910.00 | 10,141,600 | 0 |
| 28-Mar-2022 | 920.00 | 920.00 | 910.00 | 915.00 | 8,624,000 | 0 |
| 25-Mar-2022 | 930.00 | 930.00 | 910.00 | 910.00 | 41,321,900 | 0 |
| 24-Mar-2022 | 920.00 | 935.00 | 915.00 | 930.00 | 15,052,800 | 0 |
| 23-Mar-2022 | 920.00 | 925.00 | 915.00 | 920.00 | 12,466,300 | 0 |
| 22-Mar-2022 | 915.00 | 920.00 | 910.00 | 915.00 | 13,549,400 | 0 |
| 21-Mar-2022 | 915.00 | 920.00 | 905.00 | 910.00 | 23,209,000 | 0 |
| 18-Mar-2022 | 930.00 | 935.00 | 900.00 | 900.00 | 74,838,500 | 0 |
| 17-Mar-2022 | 940.00 | 945.00 | 925.00 | 925.00 | 15,936,600 | 0 |
| 16-Mar-2022 | 920.00 | 940.00 | 920.00 | 935.00 | 9,518,100 | 0 |
| 15-Mar-2022 | 925.00 | 935.00 | 920.00 | 920.00 | 11,870,100 | 0 |
| 14-Mar-2022 | 925.00 | 945.00 | 925.00 | 925.00 | 15,760,800 | 0 |
| 11-Mar-2022 | 935.00 | 940.00 | 925.00 | 925.00 | 9,526,400 | 0 |