| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 4,530.00 | 4,590.00 | 4,460.00 | 4,470.00 | 2,309,200 | 0 |
| 10-Aug-2022 | 4,600.00 | 4,630.00 | 4,530.00 | 4,530.00 | 1,098,800 | 0 |
| 09-Aug-2022 | 4,590.00 | 4,640.00 | 4,580.00 | 4,600.00 | 1,196,600 | 0 |
| 08-Aug-2022 | 4,540.00 | 4,620.00 | 4,510.00 | 4,580.00 | 1,174,100 | 0 |
| 05-Aug-2022 | 4,510.00 | 4,580.00 | 4,450.00 | 4,510.00 | 898,600 | 0 |
| 04-Aug-2022 | 4,480.00 | 4,600.00 | 4,320.00 | 4,500.00 | 1,859,700 | 0 |
| 03-Aug-2022 | 4,410.00 | 4,490.00 | 4,350.00 | 4,450.00 | 922,200 | 0 |
| 02-Aug-2022 | 4,520.00 | 4,520.00 | 4,410.00 | 4,410.00 | 2,340,200 | 0 |
| 01-Aug-2022 | 4,540.00 | 4,600.00 | 4,440.00 | 4,520.00 | 1,936,200 | 0 |
| 29-Jul-2022 | 4,630.00 | 4,700.00 | 4,540.00 | 4,540.00 | 2,134,600 | 0 |
| 28-Jul-2022 | 4,550.00 | 4,640.00 | 4,530.00 | 4,630.00 | 1,723,000 | 0 |
| 27-Jul-2022 | 4,600.00 | 4,690.00 | 4,520.00 | 4,530.00 | 2,128,800 | 0 |
| 26-Jul-2022 | 4,720.00 | 4,720.00 | 4,580.00 | 4,600.00 | 2,841,800 | 0 |
| 25-Jul-2022 | 4,800.00 | 4,850.00 | 4,690.00 | 4,710.00 | 1,994,700 | 0 |
| 22-Jul-2022 | 4,850.00 | 4,920.00 | 4,800.00 | 4,800.00 | 1,769,700 | 0 |
| 21-Jul-2022 | 4,800.00 | 4,980.00 | 4,760.00 | 4,820.00 | 3,532,700 | 0 |
| 20-Jul-2022 | 4,980.00 | 4,990.00 | 4,730.00 | 4,760.00 | 3,245,800 | 0 |
| 19-Jul-2022 | 4,720.00 | 4,930.00 | 4,670.00 | 4,930.00 | 1,406,800 | 0 |
| 18-Jul-2022 | 4,740.00 | 4,800.00 | 4,670.00 | 4,720.00 | 692,100 | 0 |
| 15-Jul-2022 | 4,620.00 | 4,810.00 | 4,620.00 | 4,700.00 | 2,677,200 | 0 |
| 14-Jul-2022 | 4,600.00 | 4,610.00 | 4,510.00 | 4,610.00 | 543,900 | 0 |
| 13-Jul-2022 | 4,530.00 | 4,620.00 | 4,510.00 | 4,600.00 | 680,800 | 0 |
| 12-Jul-2022 | 4,510.00 | 4,610.00 | 4,490.00 | 4,520.00 | 806,800 | 0 |
| 11-Jul-2022 | 4,560.00 | 4,590.00 | 4,490.00 | 4,510.00 | 403,100 | 0 |
| 08-Jul-2022 | 4,600.00 | 4,670.00 | 4,530.00 | 4,550.00 | 829,000 | 0 |
| 07-Jul-2022 | 4,490.00 | 4,640.00 | 4,450.00 | 4,590.00 | 573,900 | 0 |
| 06-Jul-2022 | 4,500.00 | 4,600.00 | 4,370.00 | 4,500.00 | 1,587,800 | 0 |
| 05-Jul-2022 | 4,470.00 | 4,630.00 | 4,440.00 | 4,570.00 | 827,200 | 0 |
| 04-Jul-2022 | 4,780.00 | 4,800.00 | 4,470.00 | 4,500.00 | 5,983,400 | 0 |
| 01-Jul-2022 | 4,990.00 | 4,990.00 | 4,720.00 | 4,800.00 | 1,801,100 | 0 |
| 30-Jun-2022 | 5,050.00 | 5,125.00 | 4,850.00 | 4,990.00 | 5,674,600 | 0 |
| 29-Jun-2022 | 4,810.00 | 5,025.00 | 4,700.00 | 5,000.00 | 4,186,100 | 0 |
| 28-Jun-2022 | 4,680.00 | 4,820.00 | 4,580.00 | 4,810.00 | 1,735,200 | 0 |
| 27-Jun-2022 | 4,860.00 | 4,900.00 | 4,640.00 | 4,680.00 | 2,569,000 | 0 |
| 24-Jun-2022 | 4,600.00 | 4,910.00 | 4,580.00 | 4,860.00 | 3,366,700 | 0 |
| 23-Jun-2022 | 4,640.00 | 4,640.00 | 4,490.00 | 4,600.00 | 1,581,200 | 0 |
| 22-Jun-2022 | 4,650.00 | 4,660.00 | 4,510.00 | 4,630.00 | 1,969,100 | 0 |
| 21-Jun-2022 | 4,500.00 | 4,680.00 | 4,440.00 | 4,600.00 | 2,137,400 | 0 |
| 20-Jun-2022 | 4,400.00 | 4,470.00 | 4,150.00 | 4,470.00 | 5,173,000 | 0 |
| 17-Jun-2022 | 4,580.00 | 4,600.00 | 4,350.00 | 4,400.00 | 6,031,800 | 0 |
| 16-Jun-2022 | 4,580.00 | 4,730.00 | 4,580.00 | 4,590.00 | 1,767,500 | 0 |
| 15-Jun-2022 | 4,700.00 | 4,710.00 | 4,420.00 | 4,570.00 | 2,300,600 | 0 |
| 14-Jun-2022 | 4,750.00 | 4,840.00 | 4,700.00 | 4,700.00 | 2,798,000 | 0 |
| 13-Jun-2022 | 4,850.00 | 4,870.00 | 4,710.00 | 4,750.00 | 3,985,900 | 0 |
| 10-Jun-2022 | 4,980.00 | 4,980.00 | 4,850.00 | 4,870.00 | 4,327,300 | 0 |
| 09-Jun-2022 | 5,125.00 | 5,150.00 | 4,900.00 | 4,990.00 | 4,935,300 | 0 |
| 08-Jun-2022 | 5,250.00 | 5,350.00 | 5,050.00 | 5,100.00 | 3,199,300 | 0 |
| 07-Jun-2022 | 5,025.00 | 5,400.00 | 5,025.00 | 5,250.00 | 5,966,000 | 0 |
| 06-Jun-2022 | 5,200.00 | 5,225.00 | 4,840.00 | 5,000.00 | 5,541,800 | 0 |
| 03-Jun-2022 | 5,300.00 | 5,300.00 | 5,150.00 | 5,150.00 | 2,060,500 | 0 |
| 02-Jun-2022 | 5,400.00 | 5,425.00 | 5,125.00 | 5,325.00 | 2,234,800 | 0 |
| 31-May-2022 | 5,400.00 | 5,425.00 | 5,025.00 | 5,400.00 | 32,507,700 | 0 |
| 30-May-2022 | 5,725.00 | 5,775.00 | 5,400.00 | 5,400.00 | 6,805,000 | 0 |
| 27-May-2022 | 5,725.00 | 5,825.00 | 5,650.00 | 5,700.00 | 7,298,200 | 0 |
| 25-May-2022 | 5,825.00 | 5,900.00 | 5,700.00 | 5,725.00 | 4,114,900 | 0 |
| 24-May-2022 | 5,675.00 | 5,850.00 | 5,675.00 | 5,750.00 | 7,114,000 | 0 |
| 23-May-2022 | 5,600.00 | 5,700.00 | 5,475.00 | 5,650.00 | 7,613,600 | 0 |
| 20-May-2022 | 5,500.00 | 5,650.00 | 5,450.00 | 5,575.00 | 3,948,100 | 0 |
| 19-May-2022 | 5,400.00 | 5,600.00 | 5,250.00 | 5,475.00 | 2,883,600 | 0 |
| 18-May-2022 | 5,450.00 | 5,525.00 | 5,325.00 | 5,400.00 | 4,718,200 | 0 |
| 17-May-2022 | 5,475.00 | 5,575.00 | 5,300.00 | 5,475.00 | 5,724,800 | 0 |
| 13-May-2022 | 5,350.00 | 5,500.00 | 5,225.00 | 5,425.00 | 9,973,500 | 0 |
| 12-May-2022 | 5,500.00 | 5,725.00 | 5,325.00 | 5,350.00 | 4,421,900 | 0 |
| 11-May-2022 | 5,400.00 | 5,725.00 | 5,400.00 | 5,725.00 | 1,848,400 | 0 |
| 10-May-2022 | 5,400.00 | 5,500.00 | 5,025.00 | 5,400.00 | 3,691,300 | 0 |
| 09-May-2022 | 5,800.00 | 5,800.00 | 5,400.00 | 5,400.00 | 3,152,900 | 0 |
| 28-Apr-2022 | 5,875.00 | 5,925.00 | 5,750.00 | 5,800.00 | 4,511,300 | 0 |
| 27-Apr-2022 | 5,650.00 | 5,800.00 | 5,600.00 | 5,800.00 | 4,419,000 | 0 |
| 26-Apr-2022 | 5,800.00 | 5,825.00 | 5,550.00 | 5,650.00 | 2,289,800 | 0 |
| 25-Apr-2022 | 5,750.00 | 5,975.00 | 5,700.00 | 5,775.00 | 2,351,100 | 0 |
| 22-Apr-2022 | 5,700.00 | 5,850.00 | 5,650.00 | 5,750.00 | 3,357,800 | 0 |
| 21-Apr-2022 | 5,650.00 | 5,725.00 | 5,550.00 | 5,650.00 | 1,440,200 | 0 |
| 20-Apr-2022 | 5,750.00 | 5,750.00 | 5,450.00 | 5,650.00 | 6,161,100 | 0 |
| 19-Apr-2022 | 5,925.00 | 6,000.00 | 5,650.00 | 5,750.00 | 1,619,400 | 0 |
| 18-Apr-2022 | 5,750.00 | 5,950.00 | 5,725.00 | 5,925.00 | 2,348,300 | 0 |
| 14-Apr-2022 | 5,975.00 | 5,975.00 | 5,725.00 | 5,750.00 | 2,529,500 | 0 |
| 13-Apr-2022 | 6,150.00 | 6,175.00 | 5,975.00 | 6,000.00 | 4,240,600 | 0 |
| 12-Apr-2022 | 6,100.00 | 6,150.00 | 5,925.00 | 6,150.00 | 4,558,500 | 0 |
| 11-Apr-2022 | 5,975.00 | 6,100.00 | 5,925.00 | 6,100.00 | 2,747,100 | 0 |
| 08-Apr-2022 | 6,100.00 | 6,125.00 | 5,850.00 | 5,975.00 | 1,485,400 | 0 |
| 07-Apr-2022 | 6,000.00 | 6,200.00 | 6,000.00 | 6,075.00 | 3,168,300 | 0 |
| 06-Apr-2022 | 5,825.00 | 6,025.00 | 5,800.00 | 6,025.00 | 2,605,800 | 0 |
| 05-Apr-2022 | 5,625.00 | 5,800.00 | 5,625.00 | 5,800.00 | 7,930,800 | 0 |
| 04-Apr-2022 | 6,025.00 | 6,100.00 | 5,625.00 | 5,625.00 | 8,807,700 | 0 |
| 01-Apr-2022 | 6,225.00 | 6,250.00 | 6,025.00 | 6,025.00 | 1,105,900 | 0 |
| 31-Mar-2022 | 6,100.00 | 6,400.00 | 6,100.00 | 6,200.00 | 8,466,900 | 0 |
| 30-Mar-2022 | 6,200.00 | 6,250.00 | 6,075.00 | 6,100.00 | 2,058,000 | 0 |
| 29-Mar-2022 | 6,125.00 | 6,200.00 | 6,100.00 | 6,175.00 | 2,364,300 | 0 |
| 28-Mar-2022 | 6,150.00 | 6,200.00 | 6,000.00 | 6,100.00 | 4,631,200 | 0 |
| 25-Mar-2022 | 6,025.00 | 6,100.00 | 6,000.00 | 6,025.00 | 3,206,800 | 0 |
| 24-Mar-2022 | 6,125.00 | 6,150.00 | 5,875.00 | 6,025.00 | 1,737,100 | 0 |
| 23-Mar-2022 | 6,375.00 | 6,400.00 | 5,950.00 | 6,150.00 | 2,991,100 | 0 |
| 22-Mar-2022 | 6,300.00 | 6,550.00 | 6,150.00 | 6,275.00 | 1,866,500 | 0 |
| 21-Mar-2022 | 6,000.00 | 6,325.00 | 5,950.00 | 6,275.00 | 4,730,900 | 0 |
| 18-Mar-2022 | 5,825.00 | 6,075.00 | 5,775.00 | 6,000.00 | 6,038,000 | 0 |
| 17-Mar-2022 | 6,050.00 | 6,050.00 | 5,650.00 | 5,875.00 | 6,374,200 | 0 |
| 16-Mar-2022 | 6,000.00 | 6,150.00 | 5,950.00 | 6,050.00 | 5,621,100 | 0 |
| 15-Mar-2022 | 6,075.00 | 6,175.00 | 5,925.00 | 6,000.00 | 1,733,700 | 0 |
| 14-Mar-2022 | 5,925.00 | 6,175.00 | 5,700.00 | 6,050.00 | 14,487,500 | 0 |
| 11-Mar-2022 | 5,575.00 | 5,950.00 | 5,500.00 | 5,825.00 | 4,923,500 | 0 |