| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Aug-2022 | 1,095.00 | 1,095.00 | 1,075.00 | 1,085.00 | 77,500 | 0 |
| 16-Aug-2022 | 1,100.00 | 1,120.00 | 1,095.00 | 1,095.00 | 51,200 | 0 |
| 15-Aug-2022 | 1,095.00 | 1,130.00 | 1,090.00 | 1,100.00 | 152,300 | 0 |
| 12-Aug-2022 | 1,120.00 | 1,120.00 | 1,090.00 | 1,095.00 | 53,000 | 0 |
| 11-Aug-2022 | 1,095.00 | 1,100.00 | 1,090.00 | 1,095.00 | 93,400 | 0 |
| 10-Aug-2022 | 1,095.00 | 1,120.00 | 1,090.00 | 1,095.00 | 39,200 | 0 |
| 09-Aug-2022 | 1,095.00 | 1,115.00 | 1,095.00 | 1,100.00 | 163,800 | 0 |
| 08-Aug-2022 | 1,110.00 | 1,120.00 | 1,100.00 | 1,100.00 | 116,700 | 0 |
| 05-Aug-2022 | 1,110.00 | 1,140.00 | 1,080.00 | 1,110.00 | 304,200 | 0 |
| 04-Aug-2022 | 1,060.00 | 1,120.00 | 1,050.00 | 1,110.00 | 526,600 | 0 |
| 03-Aug-2022 | 1,065.00 | 1,065.00 | 1,010.00 | 1,060.00 | 276,700 | 0 |
| 02-Aug-2022 | 1,065.00 | 1,095.00 | 1,040.00 | 1,065.00 | 124,100 | 0 |
| 01-Aug-2022 | 1,075.00 | 1,075.00 | 1,060.00 | 1,065.00 | 81,400 | 0 |
| 29-Jul-2022 | 1,075.00 | 1,120.00 | 1,055.00 | 1,070.00 | 205,400 | 0 |
| 28-Jul-2022 | 1,070.00 | 1,085.00 | 1,070.00 | 1,075.00 | 84,900 | 0 |
| 27-Jul-2022 | 1,100.00 | 1,100.00 | 1,065.00 | 1,070.00 | 174,800 | 0 |
| 26-Jul-2022 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 151,600 | 0 |
| 25-Jul-2022 | 1,130.00 | 1,155.00 | 1,125.00 | 1,125.00 | 84,400 | 0 |
| 22-Jul-2022 | 1,140.00 | 1,150.00 | 1,125.00 | 1,130.00 | 168,000 | 0 |
| 21-Jul-2022 | 1,140.00 | 1,180.00 | 1,130.00 | 1,140.00 | 259,100 | 0 |
| 20-Jul-2022 | 1,130.00 | 1,175.00 | 1,130.00 | 1,140.00 | 309,700 | 0 |
| 19-Jul-2022 | 1,150.00 | 1,185.00 | 1,115.00 | 1,130.00 | 326,400 | 0 |
| 18-Jul-2022 | 1,170.00 | 1,235.00 | 1,130.00 | 1,150.00 | 344,800 | 0 |
| 15-Jul-2022 | 1,160.00 | 1,200.00 | 1,105.00 | 1,170.00 | 365,400 | 0 |
| 14-Jul-2022 | 1,270.00 | 1,280.00 | 1,175.00 | 1,175.00 | 938,900 | 0 |
| 13-Jul-2022 | 1,230.00 | 1,350.00 | 1,220.00 | 1,260.00 | 1,595,400 | 0 |
| 12-Jul-2022 | 1,100.00 | 1,280.00 | 1,100.00 | 1,220.00 | 2,436,600 | 0 |
| 11-Jul-2022 | 975.00 | 1,125.00 | 975.00 | 1,100.00 | 704,300 | 0 |
| 08-Jul-2022 | 970.00 | 985.00 | 970.00 | 975.00 | 32,400 | 0 |
| 07-Jul-2022 | 970.00 | 985.00 | 960.00 | 970.00 | 92,600 | 0 |
| 06-Jul-2022 | 975.00 | 985.00 | 970.00 | 970.00 | 73,400 | 0 |
| 05-Jul-2022 | 970.00 | 975.00 | 965.00 | 970.00 | 131,900 | 0 |
| 04-Jul-2022 | 995.00 | 1,000.00 | 940.00 | 970.00 | 146,800 | 0 |
| 01-Jul-2022 | 1,005.00 | 1,010.00 | 990.00 | 995.00 | 68,800 | 0 |
| 30-Jun-2022 | 1,005.00 | 1,015.00 | 1,005.00 | 1,005.00 | 40,800 | 0 |
| 29-Jun-2022 | 1,005.00 | 1,005.00 | 995.00 | 1,005.00 | 31,100 | 0 |
| 28-Jun-2022 | 1,005.00 | 1,025.00 | 1,000.00 | 1,005.00 | 72,500 | 0 |
| 27-Jun-2022 | 1,020.00 | 1,020.00 | 995.00 | 1,005.00 | 110,200 | 0 |
| 24-Jun-2022 | 1,010.00 | 1,025.00 | 1,010.00 | 1,020.00 | 146,900 | 0 |
| 23-Jun-2022 | 1,030.00 | 1,030.00 | 1,000.00 | 1,010.00 | 215,200 | 0 |
| 22-Jun-2022 | 1,010.00 | 1,040.00 | 1,000.00 | 1,030.00 | 269,600 | 0 |
| 21-Jun-2022 | 1,000.00 | 1,020.00 | 1,000.00 | 1,010.00 | 71,900 | 0 |
| 20-Jun-2022 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 80,500 | 0 |
| 17-Jun-2022 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 202,500 | 0 |
| 16-Jun-2022 | 1,020.00 | 1,035.00 | 1,010.00 | 1,010.00 | 305,000 | 0 |
| 15-Jun-2022 | 1,050.00 | 1,050.00 | 1,015.00 | 1,020.00 | 121,300 | 0 |
| 14-Jun-2022 | 1,050.00 | 1,055.00 | 1,045.00 | 1,045.00 | 74,100 | 0 |
| 13-Jun-2022 | 1,065.00 | 1,080.00 | 1,045.00 | 1,050.00 | 147,400 | 0 |
| 10-Jun-2022 | 1,080.00 | 1,090.00 | 1,050.00 | 1,080.00 | 197,700 | 0 |
| 09-Jun-2022 | 1,080.00 | 1,095.00 | 1,080.00 | 1,080.00 | 137,300 | 0 |
| 08-Jun-2022 | 1,095.00 | 1,095.00 | 1,070.00 | 1,080.00 | 252,700 | 0 |
| 07-Jun-2022 | 1,105.00 | 1,110.00 | 1,080.00 | 1,095.00 | 192,700 | 0 |
| 06-Jun-2022 | 1,120.00 | 1,130.00 | 1,105.00 | 1,110.00 | 91,200 | 0 |
| 03-Jun-2022 | 1,100.00 | 1,125.00 | 1,100.00 | 1,120.00 | 182,700 | 0 |
| 02-Jun-2022 | 1,100.00 | 1,150.00 | 1,075.00 | 1,100.00 | 241,900 | 0 |
| 31-May-2022 | 1,105.00 | 1,110.00 | 1,085.00 | 1,090.00 | 524,300 | 0 |
| 30-May-2022 | 1,090.00 | 1,105.00 | 1,070.00 | 1,090.00 | 77,900 | 0 |
| 27-May-2022 | 1,075.00 | 1,075.00 | 1,060.00 | 1,070.00 | 144,400 | 0 |
| 25-May-2022 | 1,095.00 | 1,095.00 | 1,070.00 | 1,075.00 | 56,000 | 0 |
| 24-May-2022 | 1,100.00 | 1,100.00 | 1,070.00 | 1,095.00 | 181,000 | 0 |
| 23-May-2022 | 1,120.00 | 1,120.00 | 1,090.00 | 1,090.00 | 145,800 | 0 |
| 20-May-2022 | 1,130.00 | 1,130.00 | 1,100.00 | 1,120.00 | 252,400 | 0 |
| 19-May-2022 | 1,165.00 | 1,165.00 | 1,110.00 | 1,125.00 | 206,300 | 0 |
| 18-May-2022 | 1,145.00 | 1,170.00 | 1,145.00 | 1,165.00 | 102,600 | 0 |
| 17-May-2022 | 1,115.00 | 1,140.00 | 1,105.00 | 1,135.00 | 261,200 | 0 |
| 13-May-2022 | 1,180.00 | 1,180.00 | 1,100.00 | 1,105.00 | 426,800 | 0 |
| 12-May-2022 | 1,225.00 | 1,230.00 | 1,145.00 | 1,180.00 | 213,700 | 0 |
| 11-May-2022 | 1,200.00 | 1,250.00 | 1,200.00 | 1,230.00 | 103,300 | 0 |
| 10-May-2022 | 1,255.00 | 1,260.00 | 1,200.00 | 1,205.00 | 132,200 | 0 |
| 09-May-2022 | 1,270.00 | 1,290.00 | 1,250.00 | 1,255.00 | 98,000 | 0 |
| 28-Apr-2022 | 1,260.00 | 1,310.00 | 1,260.00 | 1,270.00 | 185,400 | 0 |
| 27-Apr-2022 | 1,250.00 | 1,265.00 | 1,250.00 | 1,260.00 | 34,100 | 0 |
| 26-Apr-2022 | 1,255.00 | 1,285.00 | 1,250.00 | 1,250.00 | 917,500 | 0 |
| 25-Apr-2022 | 1,300.00 | 1,310.00 | 1,255.00 | 1,265.00 | 161,500 | 0 |
| 22-Apr-2022 | 1,300.00 | 1,310.00 | 1,290.00 | 1,300.00 | 108,600 | 0 |
| 21-Apr-2022 | 1,315.00 | 1,325.00 | 1,300.00 | 1,300.00 | 291,100 | 0 |
| 20-Apr-2022 | 1,365.00 | 1,365.00 | 1,300.00 | 1,320.00 | 183,800 | 0 |
| 19-Apr-2022 | 1,350.00 | 1,390.00 | 1,350.00 | 1,365.00 | 256,600 | 0 |
| 18-Apr-2022 | 1,315.00 | 1,350.00 | 1,305.00 | 1,350.00 | 743,100 | 0 |
| 14-Apr-2022 | 1,300.00 | 1,335.00 | 1,290.00 | 1,315.00 | 350,900 | 0 |
| 13-Apr-2022 | 1,350.00 | 1,350.00 | 1,300.00 | 1,300.00 | 229,900 | 0 |
| 12-Apr-2022 | 1,420.00 | 1,420.00 | 1,350.00 | 1,350.00 | 579,500 | 0 |
| 11-Apr-2022 | 1,415.00 | 1,425.00 | 1,410.00 | 1,420.00 | 257,100 | 0 |
| 08-Apr-2022 | 1,470.00 | 1,475.00 | 1,400.00 | 1,415.00 | 403,900 | 0 |
| 07-Apr-2022 | 1,535.00 | 1,540.00 | 1,445.00 | 1,470.00 | 547,600 | 0 |
| 06-Apr-2022 | 1,560.00 | 1,560.00 | 1,520.00 | 1,535.00 | 253,200 | 0 |
| 05-Apr-2022 | 1,600.00 | 1,600.00 | 1,550.00 | 1,560.00 | 284,300 | 0 |
| 04-Apr-2022 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 679,700 | 0 |
| 01-Apr-2022 | 1,630.00 | 1,630.00 | 1,620.00 | 1,625.00 | 316,000 | 0 |
| 31-Mar-2022 | 1,630.00 | 1,635.00 | 1,620.00 | 1,630.00 | 217,000 | 0 |
| 30-Mar-2022 | 1,665.00 | 1,675.00 | 1,630.00 | 1,630.00 | 354,400 | 0 |
| 29-Mar-2022 | 1,685.00 | 1,685.00 | 1,650.00 | 1,665.00 | 623,300 | 0 |
| 28-Mar-2022 | 1,690.00 | 1,705.00 | 1,685.00 | 1,685.00 | 104,500 | 0 |
| 25-Mar-2022 | 1,700.00 | 1,700.00 | 1,685.00 | 1,685.00 | 86,200 | 0 |
| 24-Mar-2022 | 1,700.00 | 1,710.00 | 1,695.00 | 1,695.00 | 132,100 | 0 |
| 23-Mar-2022 | 1,705.00 | 1,710.00 | 1,685.00 | 1,700.00 | 193,600 | 0 |
| 22-Mar-2022 | 1,705.00 | 1,715.00 | 1,700.00 | 1,700.00 | 230,300 | 0 |
| 21-Mar-2022 | 1,700.00 | 1,715.00 | 1,695.00 | 1,705.00 | 113,800 | 0 |
| 18-Mar-2022 | 1,740.00 | 1,740.00 | 1,700.00 | 1,700.00 | 78,600 | 0 |
| 17-Mar-2022 | 1,750.00 | 1,755.00 | 1,740.00 | 1,740.00 | 39,300 | 0 |