| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 8,700.00 | 8,725.00 | 8,500.00 | 8,725.00 | 9,132,000 | 0 |
| 09-Aug-2022 | 8,750.00 | 8,800.00 | 8,625.00 | 8,725.00 | 9,512,100 | 0 |
| 08-Aug-2022 | 8,800.00 | 8,925.00 | 8,750.00 | 8,800.00 | 5,381,600 | 0 |
| 05-Aug-2022 | 8,925.00 | 8,950.00 | 8,750.00 | 8,800.00 | 5,847,300 | 0 |
| 04-Aug-2022 | 8,850.00 | 8,925.00 | 8,700.00 | 8,925.00 | 7,101,900 | 0 |
| 03-Aug-2022 | 8,950.00 | 8,950.00 | 8,725.00 | 8,800.00 | 8,092,700 | 0 |
| 02-Aug-2022 | 8,750.00 | 8,975.00 | 8,700.00 | 8,975.00 | 8,753,500 | 0 |
| 01-Aug-2022 | 8,850.00 | 8,975.00 | 8,825.00 | 8,900.00 | 5,969,300 | 0 |
| 29-Jul-2022 | 8,950.00 | 8,975.00 | 8,775.00 | 8,825.00 | 15,100,400 | 0 |
| 28-Jul-2022 | 9,250.00 | 9,250.00 | 8,875.00 | 8,975.00 | 36,869,300 | 0 |
| 27-Jul-2022 | 9,375.00 | 9,375.00 | 9,200.00 | 9,275.00 | 6,584,100 | 0 |
| 26-Jul-2022 | 9,450.00 | 9,450.00 | 9,275.00 | 9,375.00 | 3,983,700 | 0 |
| 25-Jul-2022 | 9,400.00 | 9,500.00 | 9,400.00 | 9,450.00 | 2,168,900 | 0 |
| 22-Jul-2022 | 9,500.00 | 9,600.00 | 9,400.00 | 9,400.00 | 4,172,000 | 0 |
| 21-Jul-2022 | 9,450.00 | 9,500.00 | 9,325.00 | 9,500.00 | 5,238,400 | 0 |
| 20-Jul-2022 | 9,400.00 | 9,500.00 | 9,400.00 | 9,450.00 | 7,280,900 | 0 |
| 19-Jul-2022 | 9,500.00 | 9,500.00 | 9,350.00 | 9,450.00 | 4,373,500 | 0 |
| 18-Jul-2022 | 9,350.00 | 9,500.00 | 9,200.00 | 9,500.00 | 4,903,100 | 0 |
| 15-Jul-2022 | 9,200.00 | 9,425.00 | 9,200.00 | 9,350.00 | 5,190,200 | 0 |
| 14-Jul-2022 | 9,225.00 | 9,300.00 | 9,150.00 | 9,250.00 | 5,480,200 | 0 |
| 13-Jul-2022 | 9,300.00 | 9,400.00 | 9,225.00 | 9,300.00 | 6,786,200 | 0 |
| 12-Jul-2022 | 9,450.00 | 9,500.00 | 9,325.00 | 9,325.00 | 4,425,700 | 0 |
| 11-Jul-2022 | 9,400.00 | 9,450.00 | 9,300.00 | 9,450.00 | 2,464,400 | 0 |
| 08-Jul-2022 | 9,500.00 | 9,500.00 | 9,250.00 | 9,425.00 | 4,717,000 | 0 |
| 07-Jul-2022 | 9,475.00 | 9,500.00 | 9,375.00 | 9,475.00 | 8,219,500 | 0 |
| 06-Jul-2022 | 9,175.00 | 9,450.00 | 9,175.00 | 9,450.00 | 8,890,700 | 0 |
| 05-Jul-2022 | 9,250.00 | 9,350.00 | 9,150.00 | 9,175.00 | 4,827,900 | 0 |
| 04-Jul-2022 | 9,350.00 | 9,350.00 | 8,975.00 | 9,225.00 | 8,105,800 | 0 |
| 01-Jul-2022 | 9,550.00 | 9,550.00 | 9,275.00 | 9,350.00 | 6,160,300 | 0 |
| 30-Jun-2022 | 9,450.00 | 9,575.00 | 9,450.00 | 9,550.00 | 14,236,800 | 0 |
| 29-Jun-2022 | 9,600.00 | 9,625.00 | 9,400.00 | 9,450.00 | 7,580,700 | 0 |
| 28-Jun-2022 | 9,500.00 | 9,525.00 | 9,450.00 | 9,500.00 | 14,198,000 | 0 |
| 27-Jun-2022 | 9,425.00 | 9,500.00 | 9,375.00 | 9,500.00 | 12,022,100 | 0 |
| 24-Jun-2022 | 9,350.00 | 9,450.00 | 9,300.00 | 9,425.00 | 14,596,100 | 0 |
| 23-Jun-2022 | 9,225.00 | 9,350.00 | 9,175.00 | 9,325.00 | 14,035,700 | 0 |
| 22-Jun-2022 | 9,150.00 | 9,225.00 | 8,950.00 | 9,225.00 | 12,168,500 | 0 |
| 21-Jun-2022 | 9,000.00 | 9,200.00 | 9,000.00 | 9,150.00 | 18,588,800 | 0 |
| 20-Jun-2022 | 8,650.00 | 8,975.00 | 8,600.00 | 8,975.00 | 18,639,200 | 0 |
| 17-Jun-2022 | 8,625.00 | 8,650.00 | 8,550.00 | 8,550.00 | 15,529,900 | 0 |
| 16-Jun-2022 | 8,675.00 | 8,700.00 | 8,650.00 | 8,675.00 | 6,615,900 | 0 |
| 15-Jun-2022 | 8,600.00 | 8,625.00 | 8,475.00 | 8,600.00 | 2,774,400 | 0 |
| 14-Jun-2022 | 8,600.00 | 8,650.00 | 8,450.00 | 8,650.00 | 5,273,000 | 0 |
| 13-Jun-2022 | 8,375.00 | 8,625.00 | 8,200.00 | 8,600.00 | 9,404,100 | 0 |
| 10-Jun-2022 | 8,550.00 | 8,600.00 | 8,500.00 | 8,500.00 | 6,748,700 | 0 |
| 09-Jun-2022 | 8,575.00 | 8,650.00 | 8,550.00 | 8,625.00 | 6,835,000 | 0 |
| 08-Jun-2022 | 8,600.00 | 8,675.00 | 8,575.00 | 8,575.00 | 4,854,600 | 0 |
| 07-Jun-2022 | 8,675.00 | 8,700.00 | 8,575.00 | 8,575.00 | 5,391,500 | 0 |
| 06-Jun-2022 | 8,575.00 | 8,675.00 | 8,550.00 | 8,650.00 | 4,912,400 | 0 |
| 03-Jun-2022 | 8,550.00 | 8,650.00 | 8,525.00 | 8,575.00 | 4,816,900 | 0 |
| 02-Jun-2022 | 8,750.00 | 8,800.00 | 8,450.00 | 8,550.00 | 8,258,900 | 0 |
| 31-May-2022 | 8,550.00 | 8,575.00 | 8,450.00 | 8,575.00 | 8,505,500 | 0 |
| 30-May-2022 | 8,625.00 | 8,650.00 | 8,500.00 | 8,550.00 | 5,869,400 | 0 |
| 27-May-2022 | 8,300.00 | 8,650.00 | 8,275.00 | 8,625.00 | 14,411,000 | 0 |
| 25-May-2022 | 8,150.00 | 8,250.00 | 8,150.00 | 8,250.00 | 6,948,800 | 0 |
| 24-May-2022 | 8,050.00 | 8,175.00 | 7,975.00 | 8,150.00 | 6,395,400 | 0 |
| 23-May-2022 | 8,075.00 | 8,100.00 | 7,925.00 | 7,975.00 | 5,300,800 | 0 |
| 20-May-2022 | 8,000.00 | 8,100.00 | 8,000.00 | 8,050.00 | 5,593,000 | 0 |
| 19-May-2022 | 8,000.00 | 8,225.00 | 7,875.00 | 7,975.00 | 10,620,900 | 0 |
| 18-May-2022 | 7,875.00 | 8,250.00 | 7,825.00 | 8,100.00 | 13,474,300 | 0 |
| 17-May-2022 | 7,950.00 | 7,950.00 | 7,750.00 | 7,825.00 | 11,289,000 | 0 |
| 13-May-2022 | 8,000.00 | 8,275.00 | 7,875.00 | 8,175.00 | 11,232,900 | 0 |
| 12-May-2022 | 8,300.00 | 8,325.00 | 7,950.00 | 8,025.00 | 16,279,900 | 0 |
| 11-May-2022 | 7,950.00 | 8,350.00 | 7,775.00 | 8,300.00 | 21,331,500 | 0 |
| 10-May-2022 | 7,300.00 | 8,000.00 | 7,200.00 | 7,975.00 | 24,691,800 | 0 |
| 09-May-2022 | 7,550.00 | 7,575.00 | 7,400.00 | 7,400.00 | 9,648,400 | 0 |
| 28-Apr-2022 | 7,600.00 | 7,650.00 | 7,525.00 | 7,625.00 | 7,891,500 | 0 |
| 27-Apr-2022 | 7,575.00 | 7,600.00 | 7,450.00 | 7,600.00 | 7,890,200 | 0 |
| 26-Apr-2022 | 7,450.00 | 7,600.00 | 7,350.00 | 7,575.00 | 11,541,600 | 0 |
| 25-Apr-2022 | 7,300.00 | 7,450.00 | 7,275.00 | 7,425.00 | 7,140,000 | 0 |
| 22-Apr-2022 | 7,425.00 | 7,450.00 | 7,250.00 | 7,300.00 | 6,678,100 | 0 |
| 21-Apr-2022 | 7,325.00 | 7,475.00 | 7,325.00 | 7,425.00 | 8,557,700 | 0 |
| 20-Apr-2022 | 7,200.00 | 7,400.00 | 7,200.00 | 7,325.00 | 7,752,700 | 0 |
| 19-Apr-2022 | 7,125.00 | 7,250.00 | 7,100.00 | 7,175.00 | 8,334,300 | 0 |
| 18-Apr-2022 | 7,175.00 | 7,225.00 | 7,050.00 | 7,100.00 | 7,820,300 | 0 |
| 14-Apr-2022 | 7,300.00 | 7,325.00 | 7,150.00 | 7,175.00 | 10,581,800 | 0 |
| 13-Apr-2022 | 7,400.00 | 7,425.00 | 7,300.00 | 7,325.00 | 8,990,800 | 0 |
| 12-Apr-2022 | 7,500.00 | 7,500.00 | 7,325.00 | 7,400.00 | 4,546,800 | 0 |
| 11-Apr-2022 | 7,450.00 | 7,525.00 | 7,375.00 | 7,525.00 | 4,994,400 | 0 |
| 08-Apr-2022 | 7,575.00 | 7,600.00 | 7,425.00 | 7,450.00 | 4,565,300 | 0 |
| 07-Apr-2022 | 7,400.00 | 7,600.00 | 7,375.00 | 7,575.00 | 11,142,300 | 0 |
| 06-Apr-2022 | 7,575.00 | 7,600.00 | 7,325.00 | 7,400.00 | 14,545,900 | 0 |
| 05-Apr-2022 | 7,550.00 | 7,600.00 | 7,500.00 | 7,575.00 | 6,290,300 | 0 |
| 04-Apr-2022 | 7,550.00 | 7,650.00 | 7,550.00 | 7,550.00 | 9,542,200 | 0 |
| 01-Apr-2022 | 7,350.00 | 7,550.00 | 7,350.00 | 7,525.00 | 14,229,300 | 0 |
| 31-Mar-2022 | 7,400.00 | 7,450.00 | 7,300.00 | 7,350.00 | 6,875,300 | 0 |
| 30-Mar-2022 | 7,350.00 | 7,475.00 | 7,325.00 | 7,375.00 | 9,768,800 | 0 |
| 29-Mar-2022 | 7,300.00 | 7,400.00 | 7,250.00 | 7,300.00 | 9,243,600 | 0 |
| 28-Mar-2022 | 7,250.00 | 7,400.00 | 7,200.00 | 7,275.00 | 13,828,500 | 0 |
| 25-Mar-2022 | 7,550.00 | 7,550.00 | 7,200.00 | 7,250.00 | 28,613,700 | 0 |
| 24-Mar-2022 | 7,525.00 | 7,550.00 | 7,500.00 | 7,550.00 | 3,315,100 | 0 |
| 23-Mar-2022 | 7,475.00 | 7,550.00 | 7,475.00 | 7,500.00 | 3,310,700 | 0 |
| 22-Mar-2022 | 7,475.00 | 7,600.00 | 7,475.00 | 7,475.00 | 4,588,300 | 0 |
| 21-Mar-2022 | 7,600.00 | 7,600.00 | 7,450.00 | 7,450.00 | 4,030,800 | 0 |
| 18-Mar-2022 | 7,600.00 | 7,600.00 | 7,450.00 | 7,575.00 | 8,157,900 | 0 |
| 17-Mar-2022 | 7,650.00 | 7,700.00 | 7,475.00 | 7,575.00 | 6,832,200 | 0 |
| 16-Mar-2022 | 7,425.00 | 7,650.00 | 7,425.00 | 7,625.00 | 7,742,600 | 0 |
| 15-Mar-2022 | 7,525.00 | 7,600.00 | 7,375.00 | 7,425.00 | 15,064,300 | 0 |
| 14-Mar-2022 | 7,575.00 | 7,600.00 | 7,500.00 | 7,525.00 | 6,353,200 | 0 |
| 11-Mar-2022 | 7,750.00 | 7,775.00 | 7,550.00 | 7,550.00 | 8,055,000 | 0 |
| 10-Mar-2022 | 7,775.00 | 7,800.00 | 7,650.00 | 7,750.00 | 8,712,200 | 0 |