| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 6,050.00 | 6,050.00 | 5,975.00 | 6,000.00 | 387,600 | 0 |
| 10-Aug-2022 | 5,975.00 | 6,050.00 | 5,850.00 | 6,050.00 | 146,900 | 0 |
| 09-Aug-2022 | 5,975.00 | 6,100.00 | 5,950.00 | 6,000.00 | 228,500 | 0 |
| 08-Aug-2022 | 6,075.00 | 6,075.00 | 5,950.00 | 5,975.00 | 272,000 | 0 |
| 05-Aug-2022 | 6,025.00 | 6,100.00 | 6,000.00 | 6,075.00 | 212,700 | 0 |
| 04-Aug-2022 | 6,025.00 | 6,150.00 | 5,975.00 | 6,025.00 | 178,100 | 0 |
| 03-Aug-2022 | 5,850.00 | 6,075.00 | 5,800.00 | 6,050.00 | 297,200 | 0 |
| 02-Aug-2022 | 5,825.00 | 5,900.00 | 5,750.00 | 5,825.00 | 284,900 | 0 |
| 01-Aug-2022 | 5,800.00 | 5,900.00 | 5,625.00 | 5,825.00 | 1,038,000 | 0 |
| 29-Jul-2022 | 6,375.00 | 6,400.00 | 5,925.00 | 5,925.00 | 1,305,800 | 0 |
| 28-Jul-2022 | 6,325.00 | 6,450.00 | 6,250.00 | 6,350.00 | 287,500 | 0 |
| 27-Jul-2022 | 6,350.00 | 6,350.00 | 6,150.00 | 6,325.00 | 156,900 | 0 |
| 26-Jul-2022 | 6,350.00 | 6,400.00 | 6,250.00 | 6,250.00 | 72,500 | 0 |
| 25-Jul-2022 | 6,250.00 | 6,400.00 | 6,075.00 | 6,350.00 | 266,100 | 0 |
| 22-Jul-2022 | 6,400.00 | 6,400.00 | 6,150.00 | 6,250.00 | 225,500 | 0 |
| 21-Jul-2022 | 6,250.00 | 6,350.00 | 6,200.00 | 6,300.00 | 144,000 | 0 |
| 20-Jul-2022 | 6,125.00 | 6,300.00 | 6,125.00 | 6,225.00 | 139,800 | 0 |
| 19-Jul-2022 | 6,150.00 | 6,200.00 | 6,075.00 | 6,125.00 | 122,600 | 0 |
| 18-Jul-2022 | 6,125.00 | 6,175.00 | 6,025.00 | 6,150.00 | 161,200 | 0 |
| 15-Jul-2022 | 6,050.00 | 6,200.00 | 6,000.00 | 6,075.00 | 160,900 | 0 |
| 14-Jul-2022 | 6,225.00 | 6,225.00 | 6,000.00 | 6,050.00 | 293,700 | 0 |
| 13-Jul-2022 | 6,475.00 | 6,525.00 | 6,200.00 | 6,250.00 | 153,400 | 0 |
| 12-Jul-2022 | 6,375.00 | 6,600.00 | 6,225.00 | 6,375.00 | 349,600 | 0 |
| 11-Jul-2022 | 6,200.00 | 6,675.00 | 6,100.00 | 6,375.00 | 636,000 | 0 |
| 08-Jul-2022 | 5,775.00 | 6,225.00 | 5,750.00 | 6,125.00 | 479,400 | 0 |
| 07-Jul-2022 | 5,625.00 | 5,700.00 | 5,575.00 | 5,675.00 | 660,200 | 0 |
| 06-Jul-2022 | 5,600.00 | 5,700.00 | 5,525.00 | 5,625.00 | 209,600 | 0 |
| 05-Jul-2022 | 5,800.00 | 5,875.00 | 5,575.00 | 5,600.00 | 1,147,900 | 0 |
| 04-Jul-2022 | 5,800.00 | 5,825.00 | 5,475.00 | 5,625.00 | 2,277,000 | 0 |
| 01-Jul-2022 | 6,000.00 | 6,050.00 | 5,800.00 | 5,825.00 | 1,062,400 | 0 |
| 30-Jun-2022 | 6,125.00 | 6,200.00 | 5,875.00 | 5,925.00 | 655,700 | 0 |
| 29-Jun-2022 | 6,125.00 | 6,300.00 | 6,075.00 | 6,125.00 | 381,400 | 0 |
| 28-Jun-2022 | 6,375.00 | 6,425.00 | 6,050.00 | 6,125.00 | 1,152,200 | 0 |
| 27-Jun-2022 | 6,625.00 | 6,625.00 | 6,250.00 | 6,375.00 | 657,500 | 0 |
| 24-Jun-2022 | 6,450.00 | 6,625.00 | 6,375.00 | 6,600.00 | 1,195,400 | 0 |
| 23-Jun-2022 | 6,850.00 | 6,925.00 | 6,400.00 | 6,450.00 | 905,700 | 0 |
| 22-Jun-2022 | 6,825.00 | 7,025.00 | 6,800.00 | 6,875.00 | 349,600 | 0 |
| 21-Jun-2022 | 6,950.00 | 6,975.00 | 6,725.00 | 6,825.00 | 240,300 | 0 |
| 20-Jun-2022 | 7,100.00 | 7,125.00 | 6,700.00 | 6,900.00 | 612,400 | 0 |
| 17-Jun-2022 | 7,125.00 | 7,350.00 | 7,000.00 | 7,150.00 | 374,500 | 0 |
| 16-Jun-2022 | 7,225.00 | 7,625.00 | 7,200.00 | 7,300.00 | 635,000 | 0 |
| 15-Jun-2022 | 7,650.00 | 7,675.00 | 7,225.00 | 7,225.00 | 369,600 | 0 |
| 14-Jun-2022 | 7,600.00 | 7,750.00 | 7,450.00 | 7,600.00 | 304,100 | 0 |
| 13-Jun-2022 | 7,475.00 | 7,750.00 | 7,125.00 | 7,600.00 | 329,300 | 0 |
| 10-Jun-2022 | 7,925.00 | 7,925.00 | 7,375.00 | 7,550.00 | 371,400 | 0 |
| 09-Jun-2022 | 8,000.00 | 8,200.00 | 7,900.00 | 7,925.00 | 202,100 | 0 |
| 08-Jun-2022 | 8,275.00 | 8,300.00 | 7,975.00 | 8,000.00 | 257,500 | 0 |
| 07-Jun-2022 | 8,375.00 | 8,450.00 | 8,100.00 | 8,300.00 | 217,500 | 0 |
| 06-Jun-2022 | 8,100.00 | 8,475.00 | 8,000.00 | 8,300.00 | 400,800 | 0 |
| 03-Jun-2022 | 7,850.00 | 8,200.00 | 7,850.00 | 8,025.00 | 545,700 | 0 |
| 02-Jun-2022 | 7,225.00 | 7,850.00 | 7,225.00 | 7,775.00 | 468,700 | 0 |
| 31-May-2022 | 6,900.00 | 7,350.00 | 6,875.00 | 7,225.00 | 548,400 | 0 |
| 30-May-2022 | 7,000.00 | 7,000.00 | 6,875.00 | 6,900.00 | 256,200 | 0 |
| 27-May-2022 | 6,875.00 | 6,900.00 | 6,825.00 | 6,900.00 | 358,700 | 0 |
| 25-May-2022 | 6,900.00 | 6,900.00 | 6,850.00 | 6,875.00 | 423,500 | 0 |
| 24-May-2022 | 6,900.00 | 6,950.00 | 6,825.00 | 6,850.00 | 197,900 | 0 |
| 23-May-2022 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 174,100 | 0 |
| 20-May-2022 | 6,900.00 | 7,000.00 | 6,825.00 | 6,825.00 | 446,900 | 0 |
| 19-May-2022 | 6,950.00 | 7,125.00 | 6,800.00 | 6,900.00 | 214,400 | 0 |
| 18-May-2022 | 6,925.00 | 7,100.00 | 6,925.00 | 7,000.00 | 111,000 | 0 |
| 17-May-2022 | 7,000.00 | 7,150.00 | 6,700.00 | 6,925.00 | 202,200 | 0 |
| 13-May-2022 | 7,150.00 | 7,400.00 | 7,000.00 | 7,000.00 | 134,200 | 0 |
| 12-May-2022 | 7,375.00 | 7,375.00 | 7,050.00 | 7,150.00 | 105,900 | 0 |
| 11-May-2022 | 7,200.00 | 7,400.00 | 7,150.00 | 7,200.00 | 140,300 | 0 |
| 10-May-2022 | 7,225.00 | 7,350.00 | 6,800.00 | 7,150.00 | 183,700 | 0 |
| 09-May-2022 | 6,800.00 | 7,250.00 | 6,600.00 | 7,225.00 | 461,700 | 0 |
| 28-Apr-2022 | 6,000.00 | 6,850.00 | 6,000.00 | 6,600.00 | 470,100 | 0 |
| 27-Apr-2022 | 5,900.00 | 6,475.00 | 5,800.00 | 6,000.00 | 48,100 | 0 |
| 26-Apr-2022 | 6,025.00 | 6,025.00 | 5,950.00 | 5,950.00 | 93,200 | 0 |
| 25-Apr-2022 | 6,150.00 | 6,150.00 | 6,000.00 | 6,025.00 | 45,500 | 0 |
| 22-Apr-2022 | 6,000.00 | 6,150.00 | 5,800.00 | 6,150.00 | 253,100 | 0 |
| 21-Apr-2022 | 6,400.00 | 6,400.00 | 5,975.00 | 5,975.00 | 103,000 | 0 |
| 20-Apr-2022 | 6,000.00 | 7,050.00 | 5,975.00 | 6,200.00 | 124,700 | 0 |
| 19-Apr-2022 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 129,400 | 0 |
| 18-Apr-2022 | 6,025.00 | 6,150.00 | 6,025.00 | 6,100.00 | 104,600 | 0 |
| 14-Apr-2022 | 6,050.00 | 6,075.00 | 6,025.00 | 6,025.00 | 11,500 | 0 |
| 13-Apr-2022 | 6,175.00 | 6,175.00 | 6,000.00 | 6,050.00 | 73,800 | 0 |
| 12-Apr-2022 | 6,000.00 | 6,475.00 | 5,925.00 | 6,075.00 | 111,900 | 0 |
| 11-Apr-2022 | 5,950.00 | 6,050.00 | 5,700.00 | 6,000.00 | 192,700 | 0 |
| 08-Apr-2022 | 5,700.00 | 6,000.00 | 5,700.00 | 5,950.00 | 224,000 | 0 |
| 07-Apr-2022 | 5,700.00 | 5,850.00 | 5,500.00 | 5,700.00 | 135,800 | 0 |
| 06-Apr-2022 | 5,775.00 | 5,850.00 | 5,700.00 | 5,700.00 | 92,900 | 0 |
| 05-Apr-2022 | 5,900.00 | 5,950.00 | 5,775.00 | 5,775.00 | 83,100 | 0 |
| 04-Apr-2022 | 5,600.00 | 5,875.00 | 5,550.00 | 5,775.00 | 63,300 | 0 |
| 01-Apr-2022 | 5,675.00 | 5,750.00 | 5,575.00 | 5,650.00 | 144,500 | 0 |
| 31-Mar-2022 | 5,400.00 | 5,675.00 | 5,400.00 | 5,675.00 | 305,500 | 0 |
| 30-Mar-2022 | 5,350.00 | 5,500.00 | 5,350.00 | 5,400.00 | 183,000 | 0 |
| 29-Mar-2022 | 5,275.00 | 5,350.00 | 5,150.00 | 5,275.00 | 503,700 | 0 |
| 28-Mar-2022 | 5,075.00 | 5,300.00 | 5,075.00 | 5,250.00 | 235,800 | 0 |
| 25-Mar-2022 | 5,025.00 | 5,150.00 | 4,980.00 | 5,050.00 | 229,100 | 0 |
| 24-Mar-2022 | 5,000.00 | 5,050.00 | 5,000.00 | 5,025.00 | 85,100 | 0 |
| 23-Mar-2022 | 5,025.00 | 5,025.00 | 5,000.00 | 5,000.00 | 80,200 | 0 |
| 22-Mar-2022 | 4,980.00 | 5,050.00 | 4,980.00 | 5,025.00 | 160,200 | 0 |
| 21-Mar-2022 | 4,970.00 | 5,025.00 | 4,960.00 | 4,970.00 | 40,500 | 0 |
| 18-Mar-2022 | 4,980.00 | 5,000.00 | 4,850.00 | 4,980.00 | 21,100 | 0 |
| 17-Mar-2022 | 4,950.00 | 4,990.00 | 4,950.00 | 4,980.00 | 23,300 | 0 |
| 16-Mar-2022 | 5,025.00 | 5,025.00 | 4,970.00 | 4,980.00 | 82,300 | 0 |
| 15-Mar-2022 | 5,025.00 | 5,075.00 | 4,900.00 | 4,930.00 | 130,000 | 0 |
| 14-Mar-2022 | 5,075.00 | 5,100.00 | 5,000.00 | 5,000.00 | 106,500 | 0 |
| 11-Mar-2022 | 5,025.00 | 5,075.00 | 5,025.00 | 5,075.00 | 27,800 | 0 |