| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 6,725.00 | 6,950.00 | 6,675.00 | 6,925.00 | 30,749,500 | 0 |
| 10-Aug-2022 | 6,800.00 | 6,800.00 | 6,525.00 | 6,575.00 | 20,632,100 | 0 |
| 09-Aug-2022 | 6,450.00 | 6,800.00 | 6,350.00 | 6,750.00 | 37,749,600 | 0 |
| 08-Aug-2022 | 6,100.00 | 6,325.00 | 6,050.00 | 6,325.00 | 15,268,000 | 0 |
| 05-Aug-2022 | 6,125.00 | 6,200.00 | 6,025.00 | 6,100.00 | 17,870,000 | 0 |
| 04-Aug-2022 | 6,200.00 | 6,225.00 | 6,025.00 | 6,100.00 | 17,280,500 | 0 |
| 03-Aug-2022 | 5,900.00 | 6,150.00 | 5,850.00 | 6,100.00 | 15,954,500 | 0 |
| 02-Aug-2022 | 6,325.00 | 6,325.00 | 6,050.00 | 6,050.00 | 28,713,800 | 0 |
| 01-Aug-2022 | 6,350.00 | 6,475.00 | 6,200.00 | 6,350.00 | 34,029,700 | 0 |
| 29-Jul-2022 | 6,250.00 | 6,300.00 | 6,025.00 | 6,100.00 | 23,951,400 | 0 |
| 28-Jul-2022 | 5,725.00 | 6,250.00 | 5,725.00 | 6,175.00 | 44,993,100 | 0 |
| 27-Jul-2022 | 5,650.00 | 5,725.00 | 5,575.00 | 5,650.00 | 8,062,800 | 0 |
| 26-Jul-2022 | 5,600.00 | 5,750.00 | 5,550.00 | 5,700.00 | 13,418,200 | 0 |
| 25-Jul-2022 | 5,800.00 | 5,875.00 | 5,525.00 | 5,575.00 | 18,373,400 | 0 |
| 22-Jul-2022 | 5,275.00 | 5,775.00 | 5,250.00 | 5,700.00 | 57,420,000 | 0 |
| 21-Jul-2022 | 5,200.00 | 5,275.00 | 5,125.00 | 5,200.00 | 12,762,300 | 0 |
| 20-Jul-2022 | 5,250.00 | 5,300.00 | 5,075.00 | 5,150.00 | 21,028,600 | 0 |
| 19-Jul-2022 | 4,920.00 | 5,150.00 | 4,900.00 | 5,150.00 | 21,992,200 | 0 |
| 18-Jul-2022 | 4,830.00 | 4,970.00 | 4,810.00 | 4,880.00 | 18,284,300 | 0 |
| 15-Jul-2022 | 4,890.00 | 4,970.00 | 4,740.00 | 4,770.00 | 28,229,900 | 0 |
| 14-Jul-2022 | 5,000.00 | 5,100.00 | 4,960.00 | 5,075.00 | 7,098,800 | 0 |
| 13-Jul-2022 | 5,150.00 | 5,150.00 | 5,000.00 | 5,025.00 | 12,327,300 | 0 |
| 12-Jul-2022 | 5,175.00 | 5,225.00 | 5,100.00 | 5,150.00 | 12,139,200 | 0 |
| 11-Jul-2022 | 5,300.00 | 5,325.00 | 5,100.00 | 5,150.00 | 6,913,500 | 0 |
| 08-Jul-2022 | 5,150.00 | 5,350.00 | 5,100.00 | 5,300.00 | 20,129,500 | 0 |
| 07-Jul-2022 | 5,175.00 | 5,250.00 | 5,050.00 | 5,050.00 | 20,694,600 | 0 |
| 06-Jul-2022 | 5,425.00 | 5,425.00 | 5,225.00 | 5,225.00 | 20,712,700 | 0 |
| 05-Jul-2022 | 5,550.00 | 5,650.00 | 5,450.00 | 5,450.00 | 25,983,200 | 0 |
| 04-Jul-2022 | 5,350.00 | 5,475.00 | 5,150.00 | 5,450.00 | 29,050,200 | 0 |
| 01-Jul-2022 | 5,525.00 | 5,600.00 | 5,275.00 | 5,350.00 | 30,242,300 | 0 |
| 30-Jun-2022 | 5,825.00 | 5,850.00 | 5,575.00 | 5,650.00 | 22,993,800 | 0 |
| 29-Jun-2022 | 5,775.00 | 5,925.00 | 5,700.00 | 5,775.00 | 52,039,800 | 0 |
| 28-Jun-2022 | 5,875.00 | 5,925.00 | 5,600.00 | 5,825.00 | 36,954,300 | 0 |
| 27-Jun-2022 | 6,175.00 | 6,175.00 | 5,875.00 | 5,900.00 | 88,718,100 | 0 |
| 24-Jun-2022 | 6,375.00 | 6,375.00 | 6,100.00 | 6,300.00 | 44,395,700 | 0 |
| 23-Jun-2022 | 6,725.00 | 6,725.00 | 6,300.00 | 6,400.00 | 84,939,600 | 0 |
| 22-Jun-2022 | 7,025.00 | 7,075.00 | 6,750.00 | 6,750.00 | 19,487,300 | 0 |
| 21-Jun-2022 | 6,700.00 | 7,175.00 | 6,675.00 | 7,050.00 | 25,072,000 | 0 |
| 20-Jun-2022 | 6,900.00 | 7,000.00 | 6,650.00 | 6,650.00 | 20,034,400 | 0 |
| 17-Jun-2022 | 6,900.00 | 6,975.00 | 6,775.00 | 6,900.00 | 14,589,200 | 0 |
| 16-Jun-2022 | 7,100.00 | 7,175.00 | 6,925.00 | 7,100.00 | 15,181,300 | 0 |
| 15-Jun-2022 | 7,175.00 | 7,175.00 | 6,725.00 | 6,925.00 | 30,579,800 | 0 |
| 14-Jun-2022 | 7,050.00 | 7,200.00 | 7,025.00 | 7,200.00 | 27,888,600 | 0 |
| 13-Jun-2022 | 7,200.00 | 7,250.00 | 7,000.00 | 7,200.00 | 21,354,500 | 0 |
| 10-Jun-2022 | 7,500.00 | 7,525.00 | 7,250.00 | 7,400.00 | 21,944,100 | 0 |
| 09-Jun-2022 | 7,700.00 | 7,700.00 | 7,450.00 | 7,650.00 | 18,689,000 | 0 |
| 08-Jun-2022 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 12,660,900 | 0 |
| 07-Jun-2022 | 7,650.00 | 7,750.00 | 7,550.00 | 7,650.00 | 23,078,700 | 0 |
| 06-Jun-2022 | 7,675.00 | 7,725.00 | 7,400.00 | 7,625.00 | 34,928,200 | 0 |
| 03-Jun-2022 | 7,950.00 | 8,000.00 | 7,650.00 | 7,675.00 | 25,172,100 | 0 |
| 02-Jun-2022 | 8,175.00 | 8,225.00 | 7,900.00 | 7,925.00 | 32,948,300 | 0 |
| 31-May-2022 | 8,050.00 | 8,225.00 | 7,725.00 | 8,225.00 | 256,138,500 | 0 |
| 30-May-2022 | 7,950.00 | 8,100.00 | 7,750.00 | 8,025.00 | 41,615,300 | 0 |
| 27-May-2022 | 7,750.00 | 7,875.00 | 7,650.00 | 7,800.00 | 36,405,400 | 0 |
| 25-May-2022 | 7,800.00 | 7,900.00 | 7,550.00 | 7,600.00 | 35,376,800 | 0 |
| 24-May-2022 | 7,850.00 | 7,975.00 | 7,800.00 | 7,850.00 | 22,772,300 | 0 |
| 23-May-2022 | 8,075.00 | 8,275.00 | 7,650.00 | 7,725.00 | 31,082,200 | 0 |
| 20-May-2022 | 7,850.00 | 8,175.00 | 7,800.00 | 7,975.00 | 76,251,600 | 0 |
| 19-May-2022 | 6,950.00 | 7,775.00 | 6,850.00 | 7,625.00 | 54,694,200 | 0 |
| 18-May-2022 | 7,375.00 | 7,400.00 | 7,000.00 | 7,100.00 | 34,069,900 | 0 |
| 17-May-2022 | 7,000.00 | 7,300.00 | 6,975.00 | 7,275.00 | 34,443,100 | 0 |
| 13-May-2022 | 6,850.00 | 7,125.00 | 6,725.00 | 6,900.00 | 51,676,200 | 0 |
| 12-May-2022 | 6,775.00 | 7,050.00 | 6,650.00 | 6,650.00 | 42,693,200 | 0 |
| 11-May-2022 | 6,825.00 | 7,125.00 | 6,750.00 | 6,775.00 | 37,149,500 | 0 |
| 10-May-2022 | 6,800.00 | 6,975.00 | 6,675.00 | 6,800.00 | 56,593,900 | 0 |
| 09-May-2022 | 7,200.00 | 7,425.00 | 6,925.00 | 7,175.00 | 42,678,700 | 0 |
| 28-Apr-2022 | 7,225.00 | 7,500.00 | 7,225.00 | 7,300.00 | 34,581,500 | 0 |
| 27-Apr-2022 | 6,900.00 | 7,400.00 | 6,800.00 | 7,175.00 | 72,764,700 | 0 |
| 26-Apr-2022 | 7,600.00 | 7,600.00 | 7,200.00 | 7,200.00 | 58,395,700 | 0 |
| 25-Apr-2022 | 7,850.00 | 7,900.00 | 7,550.00 | 7,725.00 | 59,781,600 | 0 |
| 22-Apr-2022 | 7,950.00 | 8,125.00 | 7,750.00 | 7,950.00 | 49,921,200 | 0 |
| 21-Apr-2022 | 8,400.00 | 8,450.00 | 8,000.00 | 8,000.00 | 35,164,400 | 0 |
| 20-Apr-2022 | 8,700.00 | 8,800.00 | 8,400.00 | 8,475.00 | 32,969,700 | 0 |
| 19-Apr-2022 | 8,350.00 | 8,700.00 | 8,250.00 | 8,675.00 | 37,228,300 | 0 |
| 18-Apr-2022 | 7,975.00 | 8,375.00 | 7,925.00 | 8,300.00 | 30,048,600 | 0 |
| 14-Apr-2022 | 7,450.00 | 8,050.00 | 7,400.00 | 7,975.00 | 48,615,100 | 0 |
| 13-Apr-2022 | 7,550.00 | 7,575.00 | 7,350.00 | 7,425.00 | 17,728,100 | 0 |
| 12-Apr-2022 | 7,250.00 | 7,550.00 | 7,150.00 | 7,550.00 | 20,431,800 | 0 |
| 11-Apr-2022 | 7,575.00 | 7,675.00 | 7,175.00 | 7,300.00 | 34,202,800 | 0 |
| 08-Apr-2022 | 7,250.00 | 7,575.00 | 7,175.00 | 7,575.00 | 34,085,200 | 0 |
| 07-Apr-2022 | 6,825.00 | 7,275.00 | 6,725.00 | 7,175.00 | 40,635,200 | 0 |
| 06-Apr-2022 | 6,925.00 | 7,075.00 | 6,800.00 | 6,825.00 | 20,527,800 | 0 |
| 05-Apr-2022 | 7,050.00 | 7,050.00 | 6,925.00 | 6,950.00 | 12,042,500 | 0 |
| 04-Apr-2022 | 6,975.00 | 7,050.00 | 6,875.00 | 6,975.00 | 18,906,000 | 0 |
| 01-Apr-2022 | 6,700.00 | 7,100.00 | 6,650.00 | 6,900.00 | 56,152,900 | 0 |
| 31-Mar-2022 | 6,775.00 | 6,775.00 | 6,625.00 | 6,700.00 | 10,709,500 | 0 |
| 30-Mar-2022 | 6,700.00 | 6,850.00 | 6,600.00 | 6,725.00 | 26,802,600 | 0 |
| 29-Mar-2022 | 6,625.00 | 6,775.00 | 6,600.00 | 6,725.00 | 20,636,300 | 0 |
| 28-Mar-2022 | 6,750.00 | 6,850.00 | 6,600.00 | 6,750.00 | 18,569,600 | 0 |
| 25-Mar-2022 | 6,775.00 | 6,950.00 | 6,650.00 | 6,850.00 | 33,906,200 | 0 |
| 24-Mar-2022 | 6,725.00 | 6,775.00 | 6,525.00 | 6,775.00 | 50,252,100 | 0 |
| 23-Mar-2022 | 6,200.00 | 6,425.00 | 6,175.00 | 6,400.00 | 51,683,600 | 0 |
| 22-Mar-2022 | 5,750.00 | 6,225.00 | 5,750.00 | 6,150.00 | 36,705,400 | 0 |
| 21-Mar-2022 | 5,850.00 | 5,875.00 | 5,700.00 | 5,750.00 | 15,095,100 | 0 |
| 18-Mar-2022 | 5,600.00 | 5,850.00 | 5,600.00 | 5,800.00 | 26,057,800 | 0 |
| 17-Mar-2022 | 5,600.00 | 5,700.00 | 5,525.00 | 5,575.00 | 14,352,700 | 0 |
| 16-Mar-2022 | 5,750.00 | 5,750.00 | 5,450.00 | 5,600.00 | 21,170,000 | 0 |
| 15-Mar-2022 | 5,500.00 | 5,850.00 | 5,500.00 | 5,600.00 | 32,818,500 | 0 |
| 14-Mar-2022 | 6,125.00 | 6,150.00 | 5,700.00 | 5,700.00 | 37,807,200 | 0 |
| 11-Mar-2022 | 6,225.00 | 6,350.00 | 6,100.00 | 6,125.00 | 19,293,200 | 0 |