| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 7,700.00 | 7,700.00 | 7,500.00 | 7,525.00 | 311,800 | 0 |
| 10-Aug-2022 | 7,825.00 | 7,825.00 | 7,475.00 | 7,700.00 | 598,000 | 0 |
| 09-Aug-2022 | 8,025.00 | 8,075.00 | 7,500.00 | 7,775.00 | 920,700 | 0 |
| 08-Aug-2022 | 8,050.00 | 8,100.00 | 7,925.00 | 7,975.00 | 548,100 | 0 |
| 05-Aug-2022 | 8,100.00 | 8,275.00 | 8,000.00 | 8,050.00 | 586,100 | 0 |
| 04-Aug-2022 | 8,150.00 | 8,200.00 | 8,025.00 | 8,100.00 | 322,400 | 0 |
| 03-Aug-2022 | 8,175.00 | 8,250.00 | 8,000.00 | 8,125.00 | 438,100 | 0 |
| 02-Aug-2022 | 8,125.00 | 8,375.00 | 8,025.00 | 8,175.00 | 711,400 | 0 |
| 01-Aug-2022 | 8,400.00 | 8,700.00 | 7,975.00 | 8,125.00 | 2,372,200 | 0 |
| 29-Jul-2022 | 9,200.00 | 9,225.00 | 8,575.00 | 8,575.00 | 496,300 | 0 |
| 28-Jul-2022 | 9,275.00 | 9,350.00 | 9,125.00 | 9,200.00 | 311,900 | 0 |
| 27-Jul-2022 | 9,500.00 | 9,500.00 | 9,175.00 | 9,250.00 | 191,500 | 0 |
| 26-Jul-2022 | 9,150.00 | 9,450.00 | 9,125.00 | 9,425.00 | 452,800 | 0 |
| 25-Jul-2022 | 9,150.00 | 9,450.00 | 9,125.00 | 9,150.00 | 294,700 | 0 |
| 22-Jul-2022 | 9,000.00 | 9,250.00 | 9,000.00 | 9,150.00 | 177,300 | 0 |
| 21-Jul-2022 | 9,150.00 | 9,225.00 | 9,100.00 | 9,150.00 | 173,100 | 0 |
| 20-Jul-2022 | 9,150.00 | 9,500.00 | 8,900.00 | 9,150.00 | 468,200 | 0 |
| 19-Jul-2022 | 9,000.00 | 9,175.00 | 8,900.00 | 9,100.00 | 197,800 | 0 |
| 18-Jul-2022 | 9,000.00 | 9,150.00 | 8,850.00 | 9,000.00 | 260,700 | 0 |
| 15-Jul-2022 | 9,125.00 | 9,325.00 | 8,975.00 | 9,000.00 | 363,400 | 0 |
| 14-Jul-2022 | 9,525.00 | 9,525.00 | 9,000.00 | 9,150.00 | 666,800 | 0 |
| 13-Jul-2022 | 9,850.00 | 10,000.00 | 9,500.00 | 9,675.00 | 344,900 | 0 |
| 12-Jul-2022 | 9,750.00 | 9,875.00 | 9,575.00 | 9,850.00 | 307,800 | 0 |
| 11-Jul-2022 | 9,500.00 | 9,775.00 | 9,275.00 | 9,775.00 | 618,700 | 0 |
| 08-Jul-2022 | 9,000.00 | 9,575.00 | 8,975.00 | 9,450.00 | 833,100 | 0 |
| 07-Jul-2022 | 8,500.00 | 9,000.00 | 8,175.00 | 8,975.00 | 1,281,600 | 0 |
| 06-Jul-2022 | 9,300.00 | 9,300.00 | 8,750.00 | 8,750.00 | 571,800 | 0 |
| 05-Jul-2022 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 149,900 | 0 |
| 04-Jul-2022 | 10,475.00 | 10,525.00 | 9,900.00 | 10,100.00 | 1,120,800 | 0 |
| 01-Jul-2022 | 10,750.00 | 10,750.00 | 10,150.00 | 10,475.00 | 688,500 | 0 |
| 30-Jun-2022 | 11,000.00 | 11,475.00 | 10,750.00 | 10,750.00 | 463,600 | 0 |
| 29-Jun-2022 | 11,100.00 | 11,150.00 | 10,600.00 | 11,000.00 | 1,081,100 | 0 |
| 28-Jun-2022 | 11,400.00 | 11,400.00 | 10,625.00 | 11,150.00 | 1,531,300 | 0 |
| 27-Jun-2022 | 11,500.00 | 12,100.00 | 11,375.00 | 11,400.00 | 1,263,400 | 0 |
| 24-Jun-2022 | 9,975.00 | 11,450.00 | 9,450.00 | 11,225.00 | 1,170,600 | 0 |
| 23-Jun-2022 | 10,700.00 | 10,700.00 | 9,975.00 | 9,975.00 | 747,900 | 0 |
| 22-Jun-2022 | 10,950.00 | 10,950.00 | 10,450.00 | 10,700.00 | 232,200 | 0 |
| 21-Jun-2022 | 10,500.00 | 11,300.00 | 10,100.00 | 10,950.00 | 1,208,400 | 0 |
| 20-Jun-2022 | 10,975.00 | 10,975.00 | 10,300.00 | 10,425.00 | 637,200 | 0 |
| 17-Jun-2022 | 11,800.00 | 11,875.00 | 11,075.00 | 11,075.00 | 326,400 | 0 |
| 16-Jun-2022 | 12,025.00 | 12,500.00 | 11,600.00 | 11,900.00 | 234,500 | 0 |
| 15-Jun-2022 | 12,525.00 | 13,625.00 | 11,675.00 | 12,000.00 | 551,500 | 0 |
| 14-Jun-2022 | 10,400.00 | 12,475.00 | 10,375.00 | 12,475.00 | 1,743,200 | 0 |
| 13-Jun-2022 | 10,600.00 | 10,650.00 | 10,100.00 | 10,400.00 | 432,300 | 0 |
| 10-Jun-2022 | 10,975.00 | 11,250.00 | 10,425.00 | 10,750.00 | 342,100 | 0 |
| 09-Jun-2022 | 10,800.00 | 11,375.00 | 10,700.00 | 10,800.00 | 402,300 | 0 |
| 08-Jun-2022 | 10,975.00 | 11,025.00 | 10,625.00 | 10,800.00 | 246,600 | 0 |
| 07-Jun-2022 | 10,950.00 | 10,950.00 | 10,525.00 | 10,950.00 | 1,242,100 | 0 |
| 06-Jun-2022 | 11,475.00 | 11,500.00 | 10,725.00 | 10,950.00 | 536,500 | 0 |
| 03-Jun-2022 | 10,900.00 | 11,950.00 | 10,800.00 | 11,500.00 | 469,500 | 0 |
| 02-Jun-2022 | 9,925.00 | 11,250.00 | 9,925.00 | 10,900.00 | 429,800 | 0 |
| 31-May-2022 | 10,425.00 | 10,625.00 | 9,700.00 | 9,900.00 | 526,500 | 0 |
| 30-May-2022 | 10,600.00 | 10,850.00 | 10,400.00 | 10,425.00 | 484,500 | 0 |
| 27-May-2022 | 9,900.00 | 10,400.00 | 9,900.00 | 10,375.00 | 377,100 | 0 |
| 25-May-2022 | 9,350.00 | 9,900.00 | 9,350.00 | 9,900.00 | 662,700 | 0 |
| 24-May-2022 | 8,900.00 | 9,425.00 | 8,825.00 | 9,275.00 | 585,300 | 0 |
| 23-May-2022 | 8,275.00 | 8,850.00 | 8,175.00 | 8,800.00 | 291,800 | 0 |
| 20-May-2022 | 8,400.00 | 8,500.00 | 8,150.00 | 8,275.00 | 173,400 | 0 |
| 19-May-2022 | 8,100.00 | 9,000.00 | 8,100.00 | 8,375.00 | 250,400 | 0 |
| 18-May-2022 | 7,925.00 | 8,225.00 | 7,925.00 | 8,100.00 | 252,600 | 0 |
| 17-May-2022 | 8,100.00 | 8,225.00 | 7,625.00 | 7,900.00 | 560,100 | 0 |
| 13-May-2022 | 7,975.00 | 8,450.00 | 7,975.00 | 8,075.00 | 331,800 | 0 |
| 12-May-2022 | 8,400.00 | 8,500.00 | 7,825.00 | 7,975.00 | 639,500 | 0 |
| 11-May-2022 | 8,375.00 | 9,200.00 | 8,100.00 | 8,400.00 | 522,800 | 0 |
| 10-May-2022 | 7,400.00 | 8,375.00 | 7,100.00 | 8,350.00 | 916,500 | 0 |
| 09-May-2022 | 6,525.00 | 7,400.00 | 6,475.00 | 7,350.00 | 825,400 | 0 |
| 28-Apr-2022 | 5,950.00 | 6,225.00 | 5,850.00 | 6,175.00 | 151,500 | 0 |
| 27-Apr-2022 | 5,800.00 | 5,950.00 | 5,625.00 | 5,950.00 | 40,400 | 0 |
| 26-Apr-2022 | 5,950.00 | 6,000.00 | 5,775.00 | 5,850.00 | 146,400 | 0 |
| 25-Apr-2022 | 5,900.00 | 6,000.00 | 5,800.00 | 5,975.00 | 164,000 | 0 |
| 22-Apr-2022 | 5,750.00 | 5,950.00 | 5,550.00 | 5,900.00 | 137,300 | 0 |
| 21-Apr-2022 | 6,175.00 | 6,175.00 | 5,775.00 | 5,850.00 | 268,900 | 0 |
| 20-Apr-2022 | 6,100.00 | 6,250.00 | 6,000.00 | 6,175.00 | 114,200 | 0 |
| 19-Apr-2022 | 6,075.00 | 6,400.00 | 6,000.00 | 6,000.00 | 228,000 | 0 |
| 18-Apr-2022 | 6,075.00 | 6,225.00 | 5,950.00 | 6,050.00 | 276,300 | 0 |
| 14-Apr-2022 | 5,950.00 | 6,175.00 | 5,950.00 | 6,075.00 | 113,400 | 0 |
| 13-Apr-2022 | 5,675.00 | 6,050.00 | 5,650.00 | 5,925.00 | 335,800 | 0 |
| 12-Apr-2022 | 5,250.00 | 5,725.00 | 5,250.00 | 5,650.00 | 360,500 | 0 |
| 11-Apr-2022 | 5,150.00 | 5,300.00 | 5,100.00 | 5,250.00 | 137,900 | 0 |
| 08-Apr-2022 | 5,300.00 | 5,325.00 | 5,100.00 | 5,150.00 | 155,600 | 0 |
| 07-Apr-2022 | 5,200.00 | 5,300.00 | 5,200.00 | 5,250.00 | 35,100 | 0 |
| 06-Apr-2022 | 5,200.00 | 5,300.00 | 5,150.00 | 5,200.00 | 59,700 | 0 |
| 05-Apr-2022 | 5,275.00 | 5,300.00 | 5,175.00 | 5,200.00 | 52,600 | 0 |
| 04-Apr-2022 | 5,100.00 | 5,375.00 | 5,075.00 | 5,275.00 | 192,300 | 0 |
| 01-Apr-2022 | 5,050.00 | 5,100.00 | 4,990.00 | 5,075.00 | 77,700 | 0 |
| 31-Mar-2022 | 5,100.00 | 5,125.00 | 5,050.00 | 5,050.00 | 82,600 | 0 |
| 30-Mar-2022 | 5,150.00 | 5,200.00 | 5,025.00 | 5,075.00 | 109,800 | 0 |
| 29-Mar-2022 | 5,250.00 | 5,250.00 | 5,125.00 | 5,125.00 | 72,100 | 0 |
| 28-Mar-2022 | 5,125.00 | 5,300.00 | 5,000.00 | 5,250.00 | 106,300 | 0 |
| 25-Mar-2022 | 5,250.00 | 5,325.00 | 5,125.00 | 5,125.00 | 103,700 | 0 |
| 24-Mar-2022 | 5,250.00 | 5,400.00 | 5,200.00 | 5,250.00 | 61,700 | 0 |
| 23-Mar-2022 | 5,175.00 | 5,400.00 | 5,000.00 | 5,250.00 | 406,200 | 0 |
| 22-Mar-2022 | 5,250.00 | 5,325.00 | 5,075.00 | 5,150.00 | 291,000 | 0 |
| 21-Mar-2022 | 4,800.00 | 5,250.00 | 4,780.00 | 5,225.00 | 640,300 | 0 |
| 18-Mar-2022 | 4,690.00 | 4,770.00 | 4,640.00 | 4,770.00 | 48,200 | 0 |
| 17-Mar-2022 | 4,700.00 | 4,700.00 | 4,620.00 | 4,670.00 | 49,900 | 0 |
| 16-Mar-2022 | 4,680.00 | 4,800.00 | 4,650.00 | 4,690.00 | 37,100 | 0 |
| 15-Mar-2022 | 4,710.00 | 4,800.00 | 4,690.00 | 4,690.00 | 118,200 | 0 |
| 14-Mar-2022 | 4,820.00 | 4,850.00 | 4,710.00 | 4,720.00 | 36,000 | 0 |
| 11-Mar-2022 | 4,800.00 | 4,800.00 | 4,720.00 | 4,780.00 | 49,600 | 0 |