| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 850.00 | 850.00 | 840.00 | 840.00 | 522,000 | 0 |
| 09-Aug-2022 | 855.00 | 865.00 | 840.00 | 845.00 | 1,706,100 | 0 |
| 08-Aug-2022 | 845.00 | 860.00 | 840.00 | 855.00 | 1,369,400 | 0 |
| 05-Aug-2022 | 840.00 | 855.00 | 825.00 | 845.00 | 1,457,900 | 0 |
| 04-Aug-2022 | 850.00 | 860.00 | 835.00 | 840.00 | 1,033,300 | 0 |
| 03-Aug-2022 | 855.00 | 860.00 | 835.00 | 845.00 | 1,643,800 | 0 |
| 02-Aug-2022 | 890.00 | 895.00 | 855.00 | 855.00 | 2,406,100 | 0 |
| 01-Aug-2022 | 850.00 | 890.00 | 850.00 | 890.00 | 2,896,800 | 0 |
| 29-Jul-2022 | 850.00 | 860.00 | 845.00 | 850.00 | 1,392,400 | 0 |
| 28-Jul-2022 | 825.00 | 865.00 | 825.00 | 840.00 | 1,649,100 | 0 |
| 27-Jul-2022 | 845.00 | 845.00 | 800.00 | 825.00 | 2,077,600 | 0 |
| 26-Jul-2022 | 850.00 | 855.00 | 845.00 | 845.00 | 845,800 | 0 |
| 25-Jul-2022 | 830.00 | 855.00 | 830.00 | 850.00 | 2,947,800 | 0 |
| 22-Jul-2022 | 825.00 | 835.00 | 815.00 | 830.00 | 954,700 | 0 |
| 21-Jul-2022 | 840.00 | 840.00 | 815.00 | 825.00 | 1,606,500 | 0 |
| 20-Jul-2022 | 830.00 | 845.00 | 830.00 | 835.00 | 1,307,400 | 0 |
| 19-Jul-2022 | 835.00 | 840.00 | 820.00 | 825.00 | 1,753,800 | 0 |
| 18-Jul-2022 | 795.00 | 825.00 | 795.00 | 820.00 | 2,561,000 | 0 |
| 15-Jul-2022 | 795.00 | 795.00 | 785.00 | 790.00 | 1,101,700 | 0 |
| 14-Jul-2022 | 805.00 | 805.00 | 780.00 | 795.00 | 1,244,300 | 0 |
| 13-Jul-2022 | 815.00 | 815.00 | 800.00 | 805.00 | 692,000 | 0 |
| 12-Jul-2022 | 820.00 | 825.00 | 810.00 | 820.00 | 1,526,900 | 0 |
| 11-Jul-2022 | 825.00 | 825.00 | 815.00 | 820.00 | 902,600 | 0 |
| 08-Jul-2022 | 810.00 | 820.00 | 810.00 | 820.00 | 776,300 | 0 |
| 07-Jul-2022 | 790.00 | 805.00 | 790.00 | 805.00 | 666,500 | 0 |
| 06-Jul-2022 | 815.00 | 815.00 | 775.00 | 790.00 | 1,846,000 | 0 |
| 05-Jul-2022 | 800.00 | 830.00 | 790.00 | 815.00 | 2,237,500 | 0 |
| 04-Jul-2022 | 825.00 | 825.00 | 775.00 | 795.00 | 1,273,200 | 0 |
| 01-Jul-2022 | 870.00 | 870.00 | 820.00 | 830.00 | 2,022,800 | 0 |
| 30-Jun-2022 | 890.00 | 890.00 | 840.00 | 870.00 | 1,358,800 | 0 |
| 29-Jun-2022 | 900.00 | 915.00 | 885.00 | 890.00 | 1,319,600 | 0 |
| 28-Jun-2022 | 900.00 | 900.00 | 890.00 | 900.00 | 1,130,300 | 0 |
| 27-Jun-2022 | 895.00 | 905.00 | 880.00 | 900.00 | 1,303,500 | 0 |
| 24-Jun-2022 | 875.00 | 900.00 | 865.00 | 895.00 | 1,913,800 | 0 |
| 23-Jun-2022 | 910.00 | 920.00 | 860.00 | 875.00 | 2,225,200 | 0 |
| 22-Jun-2022 | 920.00 | 925.00 | 900.00 | 905.00 | 1,599,300 | 0 |
| 21-Jun-2022 | 920.00 | 925.00 | 915.00 | 915.00 | 1,530,400 | 0 |
| 20-Jun-2022 | 935.00 | 940.00 | 900.00 | 920.00 | 1,666,600 | 0 |
| 17-Jun-2022 | 960.00 | 990.00 | 930.00 | 935.00 | 2,666,700 | 0 |
| 16-Jun-2022 | 980.00 | 995.00 | 975.00 | 990.00 | 1,606,900 | 0 |
| 15-Jun-2022 | 1,000.00 | 1,005.00 | 970.00 | 975.00 | 2,185,500 | 0 |
| 14-Jun-2022 | 975.00 | 1,010.00 | 970.00 | 995.00 | 2,444,100 | 0 |
| 13-Jun-2022 | 1,005.00 | 1,005.00 | 955.00 | 990.00 | 3,164,800 | 0 |
| 10-Jun-2022 | 1,025.00 | 1,040.00 | 1,000.00 | 1,005.00 | 3,027,700 | 0 |
| 09-Jun-2022 | 1,050.00 | 1,070.00 | 1,020.00 | 1,025.00 | 3,376,000 | 0 |
| 08-Jun-2022 | 1,035.00 | 1,050.00 | 1,025.00 | 1,040.00 | 5,876,200 | 0 |
| 07-Jun-2022 | 1,030.00 | 1,035.00 | 1,020.00 | 1,030.00 | 2,058,000 | 0 |
| 06-Jun-2022 | 1,000.00 | 1,025.00 | 1,000.00 | 1,025.00 | 2,805,000 | 0 |
| 03-Jun-2022 | 1,025.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,947,000 | 0 |
| 02-Jun-2022 | 990.00 | 1,020.00 | 980.00 | 1,020.00 | 2,260,800 | 0 |
| 31-May-2022 | 970.00 | 995.00 | 955.00 | 990.00 | 1,859,400 | 0 |
| 30-May-2022 | 975.00 | 980.00 | 965.00 | 970.00 | 1,890,600 | 0 |
| 27-May-2022 | 985.00 | 995.00 | 955.00 | 970.00 | 2,231,300 | 0 |
| 25-May-2022 | 990.00 | 995.00 | 965.00 | 980.00 | 1,087,400 | 0 |
| 24-May-2022 | 990.00 | 1,000.00 | 985.00 | 990.00 | 812,800 | 0 |
| 23-May-2022 | 1,015.00 | 1,040.00 | 985.00 | 985.00 | 1,113,700 | 0 |
| 20-May-2022 | 1,000.00 | 1,035.00 | 995.00 | 1,010.00 | 2,791,500 | 0 |
| 19-May-2022 | 980.00 | 1,005.00 | 980.00 | 990.00 | 1,259,300 | 0 |
| 18-May-2022 | 980.00 | 1,000.00 | 980.00 | 980.00 | 569,000 | 0 |
| 17-May-2022 | 990.00 | 990.00 | 975.00 | 980.00 | 1,257,600 | 0 |
| 13-May-2022 | 965.00 | 1,000.00 | 945.00 | 990.00 | 1,217,200 | 0 |
| 12-May-2022 | 1,010.00 | 1,010.00 | 960.00 | 965.00 | 1,453,700 | 0 |
| 11-May-2022 | 945.00 | 1,020.00 | 945.00 | 1,005.00 | 2,290,800 | 0 |
| 10-May-2022 | 950.00 | 950.00 | 910.00 | 945.00 | 1,477,400 | 0 |
| 09-May-2022 | 965.00 | 970.00 | 940.00 | 950.00 | 1,209,900 | 0 |
| 28-Apr-2022 | 985.00 | 1,005.00 | 920.00 | 960.00 | 2,492,000 | 0 |
| 27-Apr-2022 | 980.00 | 995.00 | 970.00 | 980.00 | 1,928,600 | 0 |
| 26-Apr-2022 | 965.00 | 1,000.00 | 955.00 | 975.00 | 684,100 | 0 |
| 25-Apr-2022 | 1,020.00 | 1,020.00 | 950.00 | 965.00 | 2,352,500 | 0 |
| 22-Apr-2022 | 1,020.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,200,900 | 0 |
| 21-Apr-2022 | 1,035.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,589,400 | 0 |
| 20-Apr-2022 | 1,040.00 | 1,045.00 | 1,030.00 | 1,035.00 | 750,000 | 0 |
| 19-Apr-2022 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 912,000 | 0 |
| 18-Apr-2022 | 1,015.00 | 1,050.00 | 1,015.00 | 1,040.00 | 6,219,600 | 0 |
| 14-Apr-2022 | 1,005.00 | 1,030.00 | 990.00 | 1,015.00 | 2,271,900 | 0 |
| 13-Apr-2022 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 767,100 | 0 |
| 12-Apr-2022 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 437,700 | 0 |
| 11-Apr-2022 | 1,005.00 | 1,010.00 | 980.00 | 1,000.00 | 1,236,300 | 0 |
| 08-Apr-2022 | 985.00 | 1,025.00 | 985.00 | 1,000.00 | 574,500 | 0 |
| 07-Apr-2022 | 995.00 | 995.00 | 985.00 | 985.00 | 489,300 | 0 |
| 06-Apr-2022 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 465,500 | 0 |
| 05-Apr-2022 | 1,005.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,039,800 | 0 |
| 04-Apr-2022 | 1,000.00 | 1,030.00 | 990.00 | 1,005.00 | 817,700 | 0 |
| 01-Apr-2022 | 1,025.00 | 1,025.00 | 985.00 | 1,005.00 | 1,368,700 | 0 |
| 31-Mar-2022 | 1,030.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,169,500 | 0 |
| 30-Mar-2022 | 1,040.00 | 1,045.00 | 1,025.00 | 1,030.00 | 883,100 | 0 |
| 29-Mar-2022 | 1,045.00 | 1,055.00 | 1,035.00 | 1,040.00 | 621,900 | 0 |
| 28-Mar-2022 | 1,050.00 | 1,055.00 | 1,045.00 | 1,045.00 | 2,664,500 | 0 |
| 25-Mar-2022 | 1,065.00 | 1,065.00 | 1,035.00 | 1,050.00 | 2,247,600 | 0 |
| 24-Mar-2022 | 1,070.00 | 1,070.00 | 1,045.00 | 1,055.00 | 1,390,800 | 0 |
| 23-Mar-2022 | 1,060.00 | 1,075.00 | 1,040.00 | 1,055.00 | 1,114,100 | 0 |
| 22-Mar-2022 | 1,055.00 | 1,080.00 | 1,045.00 | 1,055.00 | 1,387,100 | 0 |
| 21-Mar-2022 | 1,055.00 | 1,095.00 | 1,040.00 | 1,055.00 | 1,784,300 | 0 |
| 18-Mar-2022 | 1,060.00 | 1,170.00 | 1,040.00 | 1,055.00 | 3,445,800 | 0 |
| 17-Mar-2022 | 1,035.00 | 1,145.00 | 1,000.00 | 1,040.00 | 1,828,800 | 0 |
| 16-Mar-2022 | 1,035.00 | 1,045.00 | 1,020.00 | 1,035.00 | 848,600 | 0 |
| 15-Mar-2022 | 1,055.00 | 1,055.00 | 1,020.00 | 1,035.00 | 253,100 | 0 |
| 14-Mar-2022 | 1,100.00 | 1,110.00 | 1,040.00 | 1,055.00 | 364,300 | 0 |
| 11-Mar-2022 | 1,130.00 | 1,130.00 | 1,075.00 | 1,100.00 | 126,000 | 0 |
| 10-Mar-2022 | 1,100.00 | 1,115.00 | 1,075.00 | 1,115.00 | 242,100 | 0 |