| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 1,625.00 | 1,675.00 | 1,480.00 | 1,480.00 | 59,000 | 0 |
| 10-Aug-2022 | 1,555.00 | 1,695.00 | 1,465.00 | 1,580.00 | 2,800 | 0 |
| 09-Aug-2022 | 1,570.00 | 1,575.00 | 1,520.00 | 1,555.00 | 3,700 | 0 |
| 08-Aug-2022 | 1,555.00 | 1,675.00 | 1,530.00 | 1,565.00 | 6,300 | 0 |
| 05-Aug-2022 | 1,595.00 | 1,600.00 | 1,540.00 | 1,550.00 | 4,300 | 0 |
| 04-Aug-2022 | 1,545.00 | 1,680.00 | 1,530.00 | 1,560.00 | 19,000 | 0 |
| 03-Aug-2022 | 1,615.00 | 1,615.00 | 1,530.00 | 1,530.00 | 6,500 | 0 |
| 02-Aug-2022 | 1,730.00 | 1,730.00 | 1,530.00 | 1,570.00 | 23,300 | 0 |
| 01-Aug-2022 | 1,680.00 | 1,685.00 | 1,570.00 | 1,645.00 | 34,100 | 0 |
| 29-Jul-2022 | 1,800.00 | 2,080.00 | 1,685.00 | 1,685.00 | 107,900 | 0 |
| 28-Jul-2022 | 1,810.00 | 1,955.00 | 1,810.00 | 1,810.00 | 17,300 | 0 |
| 27-Jul-2022 | 1,990.00 | 2,090.00 | 1,945.00 | 1,945.00 | 97,100 | 0 |
| 26-Jul-2022 | 1,900.00 | 2,290.00 | 1,730.00 | 2,090.00 | 184,700 | 0 |
| 25-Jul-2022 | 1,435.00 | 1,860.00 | 1,405.00 | 1,860.00 | 185,600 | 0 |
| 22-Jul-2022 | 1,495.00 | 1,495.00 | 1,395.00 | 1,490.00 | 7,200 | 0 |
| 21-Jul-2022 | 1,495.00 | 1,625.00 | 1,495.00 | 1,495.00 | 4,100 | 0 |
| 20-Jul-2022 | 1,520.00 | 1,910.00 | 1,425.00 | 1,495.00 | 28,400 | 0 |
| 19-Jul-2022 | 1,500.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,200 | 0 |
| 18-Jul-2022 | 1,500.00 | 1,530.00 | 1,500.00 | 1,530.00 | 200 | 0 |
| 15-Jul-2022 | 1,500.00 | 1,540.00 | 1,500.00 | 1,540.00 | 500 | 0 |
| 14-Jul-2022 | 1,575.00 | 1,575.00 | 1,530.00 | 1,545.00 | 1,000 | 0 |
| 13-Jul-2022 | 1,540.00 | 1,540.00 | 1,495.00 | 1,540.00 | 1,900 | 0 |
| 12-Jul-2022 | 1,515.00 | 1,540.00 | 1,500.00 | 1,540.00 | 500 | 0 |
| 11-Jul-2022 | 1,485.00 | 1,555.00 | 1,485.00 | 1,545.00 | 600 | 0 |
| 08-Jul-2022 | 1,465.00 | 1,515.00 | 1,460.00 | 1,485.00 | 600 | 0 |
| 07-Jul-2022 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 100 | 0 |
| 06-Jul-2022 | 1,460.00 | 1,485.00 | 1,385.00 | 1,475.00 | 4,700 | 0 |
| 05-Jul-2022 | 1,485.00 | 1,560.00 | 1,460.00 | 1,465.00 | 2,200 | 0 |
| 04-Jul-2022 | 1,395.00 | 1,590.00 | 1,390.00 | 1,485.00 | 3,500 | 0 |
| 01-Jul-2022 | 1,485.00 | 1,645.00 | 1,420.00 | 1,435.00 | 6,400 | 0 |
| 30-Jun-2022 | 1,570.00 | 1,680.00 | 1,445.00 | 1,485.00 | 22,500 | 0 |
| 29-Jun-2022 | 1,600.00 | 1,600.00 | 1,525.00 | 1,525.00 | 21,400 | 0 |
| 28-Jun-2022 | 1,600.00 | 1,650.00 | 1,600.00 | 1,635.00 | 1,400 | 0 |
| 27-Jun-2022 | 1,770.00 | 1,770.00 | 1,595.00 | 1,650.00 | 4,400 | 0 |
| 24-Jun-2022 | 1,610.00 | 1,710.00 | 1,610.00 | 1,710.00 | 2,300 | 0 |
| 23-Jun-2022 | 1,655.00 | 1,655.00 | 1,580.00 | 1,610.00 | 8,400 | 0 |
| 22-Jun-2022 | 1,680.00 | 1,735.00 | 1,655.00 | 1,655.00 | 13,400 | 0 |
| 21-Jun-2022 | 1,770.00 | 1,770.00 | 1,655.00 | 1,755.00 | 20,700 | 0 |
| 20-Jun-2022 | 1,770.00 | 1,935.00 | 1,720.00 | 1,770.00 | 26,800 | 0 |
| 17-Jun-2022 | 1,780.00 | 2,370.00 | 1,770.00 | 1,770.00 | 298,200 | 0 |
| 16-Jun-2022 | 2,040.00 | 2,460.00 | 1,900.00 | 1,900.00 | 163,800 | 0 |
| 15-Jun-2022 | 1,795.00 | 2,240.00 | 1,670.00 | 2,040.00 | 61,100 | 0 |
| 14-Jun-2022 | 1,770.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,500 | 0 |
| 13-Jun-2022 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 4,100 | 0 |
| 10-Jun-2022 | 1,850.00 | 1,850.00 | 1,790.00 | 1,825.00 | 3,900 | 0 |
| 09-Jun-2022 | 1,805.00 | 1,900.00 | 1,780.00 | 1,885.00 | 2,400 | 0 |
| 08-Jun-2022 | 1,885.00 | 1,980.00 | 1,850.00 | 1,900.00 | 2,600 | 0 |
| 07-Jun-2022 | 1,915.00 | 1,915.00 | 1,760.00 | 1,885.00 | 2,400 | 0 |
| 06-Jun-2022 | 1,875.00 | 1,925.00 | 1,865.00 | 1,865.00 | 3,700 | 0 |
| 03-Jun-2022 | 1,860.00 | 1,910.00 | 1,835.00 | 1,875.00 | 2,000 | 0 |
| 02-Jun-2022 | 1,835.00 | 1,855.00 | 1,750.00 | 1,845.00 | 9,800 | 0 |
| 31-May-2022 | 1,760.00 | 1,995.00 | 1,730.00 | 1,860.00 | 8,200 | 0 |
| 30-May-2022 | 1,780.00 | 1,780.00 | 1,775.00 | 1,780.00 | 4,000 | 0 |
| 27-May-2022 | 1,780.00 | 1,785.00 | 1,675.00 | 1,780.00 | 1,400 | 0 |
| 25-May-2022 | 1,870.00 | 1,870.00 | 1,750.00 | 1,780.00 | 1,500 | 0 |
| 24-May-2022 | 1,870.00 | 1,970.00 | 1,870.00 | 1,870.00 | 10,400 | 0 |
| 23-May-2022 | 1,775.00 | 1,875.00 | 1,775.00 | 1,870.00 | 2,300 | 0 |
| 20-May-2022 | 1,890.00 | 2,190.00 | 1,760.00 | 1,780.00 | 29,500 | 0 |
| 19-May-2022 | 1,600.00 | 1,990.00 | 1,600.00 | 1,890.00 | 63,100 | 0 |
| 18-May-2022 | 1,685.00 | 1,725.00 | 1,600.00 | 1,600.00 | 6,100 | 0 |
| 17-May-2022 | 1,755.00 | 1,755.00 | 1,650.00 | 1,685.00 | 1,900 | 0 |
| 13-May-2022 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 200 | 0 |
| 12-May-2022 | 1,755.00 | 1,805.00 | 1,700.00 | 1,755.00 | 5,900 | 0 |
| 11-May-2022 | 1,820.00 | 2,000.00 | 1,755.00 | 1,755.00 | 6,700 | 0 |
| 10-May-2022 | 1,750.00 | 1,795.00 | 1,730.00 | 1,790.00 | 6,600 | 0 |
| 09-May-2022 | 1,830.00 | 1,830.00 | 1,750.00 | 1,750.00 | 7,400 | 0 |
| 28-Apr-2022 | 1,790.00 | 2,020.00 | 1,790.00 | 1,860.00 | 14,700 | 0 |
| 27-Apr-2022 | 1,840.00 | 1,840.00 | 1,785.00 | 1,790.00 | 8,700 | 0 |
| 26-Apr-2022 | 1,815.00 | 1,900.00 | 1,750.00 | 1,840.00 | 7,100 | 0 |
| 25-Apr-2022 | 1,920.00 | 1,925.00 | 1,800.00 | 1,880.00 | 9,600 | 0 |
| 22-Apr-2022 | 2,240.00 | 2,240.00 | 1,900.00 | 1,900.00 | 33,400 | 0 |
| 21-Apr-2022 | 2,050.00 | 2,200.00 | 1,955.00 | 2,040.00 | 74,000 | 0 |
| 20-Apr-2022 | 2,010.00 | 2,100.00 | 1,920.00 | 2,100.00 | 24,700 | 0 |
| 19-Apr-2022 | 2,090.00 | 2,120.00 | 2,000.00 | 2,020.00 | 15,900 | 0 |
| 18-Apr-2022 | 2,200.00 | 2,200.00 | 2,070.00 | 2,100.00 | 32,000 | 0 |
| 14-Apr-2022 | 2,440.00 | 2,900.00 | 2,180.00 | 2,200.00 | 327,200 | 0 |
| 13-Apr-2022 | 2,170.00 | 2,730.00 | 2,040.00 | 2,340.00 | 388,600 | 0 |
| 12-Apr-2022 | 2,250.00 | 2,600.00 | 2,190.00 | 2,190.00 | 132,100 | 0 |
| 11-Apr-2022 | 2,520.00 | 2,620.00 | 2,350.00 | 2,350.00 | 100,400 | 0 |
| 08-Apr-2022 | 1,980.00 | 2,520.00 | 1,880.00 | 2,520.00 | 240,900 | 0 |
| 07-Apr-2022 | 2,200.00 | 2,200.00 | 2,020.00 | 2,020.00 | 35,500 | 0 |
| 06-Apr-2022 | 2,170.00 | 2,470.00 | 2,150.00 | 2,170.00 | 203,800 | 0 |
| 05-Apr-2022 | 1,600.00 | 2,060.00 | 1,545.00 | 2,060.00 | 208,800 | 0 |
| 04-Apr-2022 | 1,705.00 | 1,705.00 | 1,650.00 | 1,650.00 | 3,800 | 0 |
| 01-Apr-2022 | 1,715.00 | 1,715.00 | 1,690.00 | 1,705.00 | 7,900 | 0 |
| 31-Mar-2022 | 1,725.00 | 1,730.00 | 1,715.00 | 1,715.00 | 9,200 | 0 |
| 30-Mar-2022 | 1,990.00 | 1,990.00 | 1,715.00 | 1,725.00 | 34,300 | 0 |
| 29-Mar-2022 | 1,945.00 | 1,945.00 | 1,840.00 | 1,840.00 | 8,100 | 0 |
| 28-Mar-2022 | 2,000.00 | 2,000.00 | 1,940.00 | 1,940.00 | 11,700 | 0 |
| 25-Mar-2022 | 2,000.00 | 2,050.00 | 1,990.00 | 1,995.00 | 11,400 | 0 |
| 24-Mar-2022 | 2,120.00 | 2,150.00 | 1,975.00 | 2,050.00 | 41,300 | 0 |
| 23-Mar-2022 | 2,130.00 | 2,240.00 | 2,120.00 | 2,120.00 | 16,800 | 0 |
| 22-Mar-2022 | 2,220.00 | 2,220.00 | 2,100.00 | 2,120.00 | 31,900 | 0 |
| 21-Mar-2022 | 2,290.00 | 2,310.00 | 2,210.00 | 2,240.00 | 19,700 | 0 |
| 18-Mar-2022 | 2,400.00 | 2,400.00 | 2,140.00 | 2,200.00 | 21,500 | 0 |
| 17-Mar-2022 | 2,290.00 | 2,490.00 | 2,140.00 | 2,300.00 | 74,900 | 0 |
| 16-Mar-2022 | 2,190.00 | 2,670.00 | 2,190.00 | 2,280.00 | 149,600 | 0 |
| 15-Mar-2022 | 2,340.00 | 2,360.00 | 2,200.00 | 2,200.00 | 95,900 | 0 |
| 14-Mar-2022 | 2,500.00 | 2,500.00 | 2,360.00 | 2,360.00 | 31,100 | 0 |
| 11-Mar-2022 | 2,900.00 | 3,380.00 | 2,530.00 | 2,530.00 | 277,200 | 0 |