| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 7,800.00 | 7,825.00 | 7,675.00 | 7,725.00 | 3,618,500 | 0 |
| 10-Aug-2022 | 7,775.00 | 7,800.00 | 7,650.00 | 7,775.00 | 2,335,200 | 0 |
| 09-Aug-2022 | 7,800.00 | 7,875.00 | 7,775.00 | 7,775.00 | 2,958,000 | 0 |
| 08-Aug-2022 | 7,800.00 | 7,800.00 | 7,675.00 | 7,800.00 | 3,182,600 | 0 |
| 05-Aug-2022 | 7,775.00 | 7,925.00 | 7,700.00 | 7,800.00 | 5,665,100 | 0 |
| 04-Aug-2022 | 7,650.00 | 7,800.00 | 7,625.00 | 7,800.00 | 3,832,800 | 0 |
| 03-Aug-2022 | 7,600.00 | 7,700.00 | 7,575.00 | 7,675.00 | 2,000,600 | 0 |
| 02-Aug-2022 | 7,575.00 | 7,675.00 | 7,500.00 | 7,675.00 | 2,904,200 | 0 |
| 01-Aug-2022 | 7,600.00 | 7,700.00 | 7,425.00 | 7,600.00 | 7,029,800 | 0 |
| 29-Jul-2022 | 7,850.00 | 7,875.00 | 7,600.00 | 7,600.00 | 4,809,400 | 0 |
| 28-Jul-2022 | 7,675.00 | 7,875.00 | 7,675.00 | 7,800.00 | 4,176,300 | 0 |
| 27-Jul-2022 | 7,650.00 | 7,700.00 | 7,575.00 | 7,675.00 | 2,611,700 | 0 |
| 26-Jul-2022 | 7,650.00 | 7,725.00 | 7,600.00 | 7,650.00 | 1,296,900 | 0 |
| 25-Jul-2022 | 7,725.00 | 7,750.00 | 7,650.00 | 7,650.00 | 1,012,200 | 0 |
| 22-Jul-2022 | 7,800.00 | 7,800.00 | 7,675.00 | 7,725.00 | 2,177,300 | 0 |
| 21-Jul-2022 | 7,600.00 | 7,800.00 | 7,575.00 | 7,800.00 | 4,559,100 | 0 |
| 20-Jul-2022 | 7,650.00 | 7,725.00 | 7,575.00 | 7,600.00 | 4,061,400 | 0 |
| 19-Jul-2022 | 7,650.00 | 7,650.00 | 7,525.00 | 7,650.00 | 2,238,300 | 0 |
| 18-Jul-2022 | 7,475.00 | 7,650.00 | 7,375.00 | 7,650.00 | 2,770,000 | 0 |
| 15-Jul-2022 | 7,625.00 | 7,625.00 | 7,425.00 | 7,450.00 | 2,927,300 | 0 |
| 14-Jul-2022 | 7,475.00 | 7,625.00 | 7,350.00 | 7,625.00 | 3,149,600 | 0 |
| 13-Jul-2022 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 1,388,400 | 0 |
| 12-Jul-2022 | 7,525.00 | 7,550.00 | 7,400.00 | 7,475.00 | 2,909,500 | 0 |
| 11-Jul-2022 | 7,275.00 | 7,550.00 | 7,275.00 | 7,525.00 | 3,627,300 | 0 |
| 08-Jul-2022 | 7,325.00 | 7,350.00 | 7,250.00 | 7,275.00 | 1,945,300 | 0 |
| 07-Jul-2022 | 7,325.00 | 7,375.00 | 7,225.00 | 7,275.00 | 3,024,700 | 0 |
| 06-Jul-2022 | 7,450.00 | 7,475.00 | 7,250.00 | 7,325.00 | 3,927,200 | 0 |
| 05-Jul-2022 | 7,475.00 | 7,600.00 | 7,400.00 | 7,400.00 | 3,089,400 | 0 |
| 04-Jul-2022 | 7,425.00 | 7,525.00 | 7,225.00 | 7,450.00 | 4,315,700 | 0 |
| 01-Jul-2022 | 7,600.00 | 7,600.00 | 7,400.00 | 7,425.00 | 4,702,100 | 0 |
| 30-Jun-2022 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 4,677,200 | 0 |
| 29-Jun-2022 | 7,750.00 | 7,825.00 | 7,700.00 | 7,700.00 | 3,455,800 | 0 |
| 28-Jun-2022 | 7,900.00 | 7,950.00 | 7,750.00 | 7,775.00 | 2,915,900 | 0 |
| 27-Jun-2022 | 7,750.00 | 7,900.00 | 7,725.00 | 7,900.00 | 3,983,600 | 0 |
| 24-Jun-2022 | 7,750.00 | 7,775.00 | 7,650.00 | 7,725.00 | 4,434,500 | 0 |
| 23-Jun-2022 | 7,750.00 | 7,775.00 | 7,600.00 | 7,750.00 | 4,981,700 | 0 |
| 22-Jun-2022 | 7,800.00 | 7,950.00 | 7,625.00 | 7,775.00 | 5,105,000 | 0 |
| 21-Jun-2022 | 7,800.00 | 7,900.00 | 7,750.00 | 7,775.00 | 5,451,500 | 0 |
| 20-Jun-2022 | 7,925.00 | 7,950.00 | 7,700.00 | 7,800.00 | 4,517,800 | 0 |
| 17-Jun-2022 | 8,000.00 | 8,050.00 | 7,875.00 | 7,925.00 | 6,725,300 | 0 |
| 16-Jun-2022 | 7,950.00 | 8,200.00 | 7,925.00 | 8,100.00 | 7,186,900 | 0 |
| 15-Jun-2022 | 8,000.00 | 8,075.00 | 7,800.00 | 7,800.00 | 7,061,900 | 0 |
| 14-Jun-2022 | 8,125.00 | 8,250.00 | 7,950.00 | 8,000.00 | 8,550,300 | 0 |
| 13-Jun-2022 | 8,200.00 | 8,250.00 | 8,000.00 | 8,200.00 | 9,953,800 | 0 |
| 10-Jun-2022 | 8,225.00 | 8,425.00 | 8,100.00 | 8,375.00 | 10,589,200 | 0 |
| 09-Jun-2022 | 8,350.00 | 8,450.00 | 8,250.00 | 8,275.00 | 6,401,400 | 0 |
| 08-Jun-2022 | 8,275.00 | 8,400.00 | 8,200.00 | 8,350.00 | 4,356,600 | 0 |
| 07-Jun-2022 | 8,175.00 | 8,450.00 | 8,175.00 | 8,200.00 | 8,214,300 | 0 |
| 06-Jun-2022 | 8,275.00 | 8,425.00 | 8,100.00 | 8,175.00 | 7,948,200 | 0 |
| 03-Jun-2022 | 8,450.00 | 8,500.00 | 8,250.00 | 8,275.00 | 8,714,500 | 0 |
| 02-Jun-2022 | 8,250.00 | 8,475.00 | 8,225.00 | 8,425.00 | 18,459,300 | 0 |
| 31-May-2022 | 8,125.00 | 8,300.00 | 7,950.00 | 8,250.00 | 26,140,800 | 0 |
| 30-May-2022 | 7,775.00 | 8,150.00 | 7,750.00 | 8,050.00 | 14,766,500 | 0 |
| 27-May-2022 | 7,750.00 | 7,775.00 | 7,625.00 | 7,725.00 | 3,990,400 | 0 |
| 25-May-2022 | 7,825.00 | 7,825.00 | 7,575.00 | 7,675.00 | 6,741,800 | 0 |
| 24-May-2022 | 7,900.00 | 7,925.00 | 7,725.00 | 7,775.00 | 4,707,000 | 0 |
| 23-May-2022 | 7,725.00 | 7,875.00 | 7,650.00 | 7,825.00 | 8,642,900 | 0 |
| 20-May-2022 | 7,550.00 | 7,850.00 | 7,550.00 | 7,625.00 | 9,101,800 | 0 |
| 19-May-2022 | 7,600.00 | 7,650.00 | 7,425.00 | 7,525.00 | 4,428,700 | 0 |
| 18-May-2022 | 7,675.00 | 7,750.00 | 7,575.00 | 7,700.00 | 4,698,800 | 0 |
| 17-May-2022 | 7,400.00 | 7,725.00 | 7,350.00 | 7,675.00 | 7,613,100 | 0 |
| 13-May-2022 | 7,275.00 | 7,475.00 | 7,200.00 | 7,325.00 | 5,789,500 | 0 |
| 12-May-2022 | 7,600.00 | 7,600.00 | 7,225.00 | 7,275.00 | 7,192,300 | 0 |
| 11-May-2022 | 7,500.00 | 7,650.00 | 7,425.00 | 7,600.00 | 5,445,400 | 0 |
| 10-May-2022 | 7,300.00 | 7,550.00 | 7,125.00 | 7,500.00 | 9,172,700 | 0 |
| 09-May-2022 | 7,450.00 | 7,475.00 | 7,225.00 | 7,325.00 | 11,488,000 | 0 |
| 28-Apr-2022 | 7,425.00 | 7,625.00 | 7,425.00 | 7,575.00 | 6,312,600 | 0 |
| 27-Apr-2022 | 7,400.00 | 7,525.00 | 7,350.00 | 7,425.00 | 4,052,300 | 0 |
| 26-Apr-2022 | 7,500.00 | 7,550.00 | 7,350.00 | 7,400.00 | 7,656,800 | 0 |
| 25-Apr-2022 | 7,525.00 | 7,575.00 | 7,450.00 | 7,500.00 | 3,499,800 | 0 |
| 22-Apr-2022 | 7,600.00 | 7,675.00 | 7,525.00 | 7,550.00 | 4,733,200 | 0 |
| 21-Apr-2022 | 7,650.00 | 7,800.00 | 7,575.00 | 7,600.00 | 6,532,300 | 0 |
| 20-Apr-2022 | 7,625.00 | 7,675.00 | 7,550.00 | 7,600.00 | 5,983,200 | 0 |
| 19-Apr-2022 | 7,600.00 | 7,700.00 | 7,550.00 | 7,600.00 | 5,696,200 | 0 |
| 18-Apr-2022 | 7,650.00 | 7,700.00 | 7,525.00 | 7,600.00 | 8,338,300 | 0 |
| 14-Apr-2022 | 7,700.00 | 7,725.00 | 7,600.00 | 7,625.00 | 8,628,400 | 0 |
| 13-Apr-2022 | 7,800.00 | 7,800.00 | 7,650.00 | 7,700.00 | 7,876,700 | 0 |
| 12-Apr-2022 | 7,775.00 | 7,850.00 | 7,625.00 | 7,800.00 | 11,255,200 | 0 |
| 11-Apr-2022 | 7,925.00 | 7,975.00 | 7,750.00 | 7,775.00 | 8,692,100 | 0 |
| 08-Apr-2022 | 7,875.00 | 7,975.00 | 7,850.00 | 7,925.00 | 4,091,000 | 0 |
| 07-Apr-2022 | 8,000.00 | 8,050.00 | 7,875.00 | 7,875.00 | 5,419,900 | 0 |
| 06-Apr-2022 | 8,150.00 | 8,250.00 | 8,000.00 | 8,000.00 | 9,038,900 | 0 |
| 05-Apr-2022 | 8,025.00 | 8,175.00 | 8,025.00 | 8,100.00 | 6,573,900 | 0 |
| 04-Apr-2022 | 7,975.00 | 7,975.00 | 7,875.00 | 7,950.00 | 3,123,000 | 0 |
| 01-Apr-2022 | 7,900.00 | 7,975.00 | 7,825.00 | 7,975.00 | 2,737,700 | 0 |
| 31-Mar-2022 | 7,950.00 | 7,950.00 | 7,800.00 | 7,900.00 | 4,669,200 | 0 |
| 30-Mar-2022 | 7,925.00 | 8,000.00 | 7,825.00 | 7,850.00 | 4,263,400 | 0 |
| 29-Mar-2022 | 8,050.00 | 8,075.00 | 7,925.00 | 7,925.00 | 2,979,300 | 0 |
| 28-Mar-2022 | 8,025.00 | 8,050.00 | 7,950.00 | 8,025.00 | 3,051,800 | 0 |
| 25-Mar-2022 | 8,175.00 | 8,175.00 | 7,900.00 | 7,975.00 | 5,752,800 | 0 |
| 24-Mar-2022 | 8,075.00 | 8,200.00 | 8,000.00 | 8,075.00 | 4,032,400 | 0 |
| 23-Mar-2022 | 8,000.00 | 8,200.00 | 8,000.00 | 8,075.00 | 7,155,700 | 0 |
| 22-Mar-2022 | 7,925.00 | 8,000.00 | 7,875.00 | 8,000.00 | 3,178,800 | 0 |
| 21-Mar-2022 | 7,975.00 | 8,000.00 | 7,800.00 | 7,925.00 | 4,772,100 | 0 |
| 18-Mar-2022 | 7,900.00 | 8,000.00 | 7,775.00 | 8,000.00 | 7,730,500 | 0 |
| 17-Mar-2022 | 7,850.00 | 7,975.00 | 7,825.00 | 7,875.00 | 3,983,700 | 0 |
| 16-Mar-2022 | 7,825.00 | 7,950.00 | 7,750.00 | 7,800.00 | 6,422,600 | 0 |
| 15-Mar-2022 | 8,225.00 | 8,250.00 | 7,800.00 | 7,825.00 | 13,960,300 | 0 |
| 14-Mar-2022 | 8,250.00 | 8,425.00 | 8,100.00 | 8,225.00 | 8,848,700 | 0 |
| 11-Mar-2022 | 8,250.00 | 8,300.00 | 8,100.00 | 8,225.00 | 4,408,600 | 0 |