| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 8,200.00 | 8,225.00 | 8,100.00 | 8,200.00 | 211,200 | 0 |
| 09-Aug-2022 | 8,000.00 | 8,150.00 | 8,000.00 | 8,100.00 | 347,700 | 0 |
| 08-Aug-2022 | 8,000.00 | 8,100.00 | 7,850.00 | 7,950.00 | 353,600 | 0 |
| 05-Aug-2022 | 8,000.00 | 8,125.00 | 7,900.00 | 8,000.00 | 460,700 | 0 |
| 04-Aug-2022 | 8,250.00 | 8,275.00 | 8,100.00 | 8,125.00 | 326,700 | 0 |
| 03-Aug-2022 | 8,025.00 | 8,300.00 | 8,000.00 | 8,250.00 | 665,600 | 0 |
| 02-Aug-2022 | 8,125.00 | 8,150.00 | 7,775.00 | 8,000.00 | 597,100 | 0 |
| 01-Aug-2022 | 8,150.00 | 8,175.00 | 7,950.00 | 8,100.00 | 389,800 | 0 |
| 29-Jul-2022 | 7,775.00 | 8,400.00 | 7,700.00 | 8,100.00 | 1,670,100 | 0 |
| 28-Jul-2022 | 7,325.00 | 7,400.00 | 7,150.00 | 7,325.00 | 412,200 | 0 |
| 27-Jul-2022 | 7,050.00 | 7,375.00 | 6,975.00 | 7,300.00 | 465,400 | 0 |
| 26-Jul-2022 | 6,950.00 | 7,150.00 | 6,900.00 | 6,975.00 | 369,500 | 0 |
| 25-Jul-2022 | 6,675.00 | 7,050.00 | 6,650.00 | 6,925.00 | 337,600 | 0 |
| 22-Jul-2022 | 6,550.00 | 6,725.00 | 6,550.00 | 6,675.00 | 239,700 | 0 |
| 21-Jul-2022 | 6,575.00 | 6,650.00 | 6,525.00 | 6,550.00 | 91,700 | 0 |
| 20-Jul-2022 | 6,475.00 | 6,600.00 | 6,475.00 | 6,575.00 | 132,600 | 0 |
| 19-Jul-2022 | 6,250.00 | 6,450.00 | 6,225.00 | 6,400.00 | 138,300 | 0 |
| 18-Jul-2022 | 6,200.00 | 6,400.00 | 6,100.00 | 6,250.00 | 211,800 | 0 |
| 15-Jul-2022 | 6,450.00 | 6,450.00 | 6,325.00 | 6,350.00 | 188,600 | 0 |
| 14-Jul-2022 | 6,425.00 | 6,500.00 | 6,300.00 | 6,450.00 | 144,200 | 0 |
| 13-Jul-2022 | 6,650.00 | 6,750.00 | 6,325.00 | 6,375.00 | 267,300 | 0 |
| 12-Jul-2022 | 6,600.00 | 6,725.00 | 6,400.00 | 6,600.00 | 239,400 | 0 |
| 11-Jul-2022 | 6,475.00 | 6,600.00 | 6,250.00 | 6,600.00 | 184,800 | 0 |
| 08-Jul-2022 | 6,300.00 | 6,525.00 | 6,300.00 | 6,400.00 | 264,700 | 0 |
| 07-Jul-2022 | 6,300.00 | 6,350.00 | 6,175.00 | 6,300.00 | 196,100 | 0 |
| 06-Jul-2022 | 6,500.00 | 6,500.00 | 6,175.00 | 6,300.00 | 245,400 | 0 |
| 05-Jul-2022 | 6,000.00 | 6,500.00 | 6,000.00 | 6,475.00 | 325,200 | 0 |
| 04-Jul-2022 | 6,000.00 | 6,175.00 | 5,800.00 | 5,900.00 | 619,500 | 0 |
| 01-Jul-2022 | 6,350.00 | 6,375.00 | 6,000.00 | 6,000.00 | 614,300 | 0 |
| 30-Jun-2022 | 6,500.00 | 6,500.00 | 6,350.00 | 6,350.00 | 105,000 | 0 |
| 29-Jun-2022 | 6,425.00 | 6,525.00 | 6,325.00 | 6,500.00 | 145,200 | 0 |
| 28-Jun-2022 | 6,575.00 | 6,575.00 | 6,400.00 | 6,425.00 | 136,100 | 0 |
| 27-Jun-2022 | 6,500.00 | 6,550.00 | 6,350.00 | 6,425.00 | 196,600 | 0 |
| 24-Jun-2022 | 6,525.00 | 6,550.00 | 6,400.00 | 6,500.00 | 219,300 | 0 |
| 23-Jun-2022 | 6,625.00 | 6,700.00 | 6,425.00 | 6,500.00 | 340,500 | 0 |
| 22-Jun-2022 | 6,500.00 | 6,700.00 | 6,450.00 | 6,625.00 | 525,000 | 0 |
| 21-Jun-2022 | 6,275.00 | 6,600.00 | 6,275.00 | 6,450.00 | 557,500 | 0 |
| 20-Jun-2022 | 6,500.00 | 6,500.00 | 6,025.00 | 6,200.00 | 971,000 | 0 |
| 17-Jun-2022 | 6,600.00 | 6,650.00 | 6,200.00 | 6,400.00 | 717,500 | 0 |
| 16-Jun-2022 | 6,450.00 | 6,750.00 | 6,450.00 | 6,600.00 | 1,348,900 | 0 |
| 15-Jun-2022 | 7,425.00 | 7,475.00 | 6,925.00 | 6,925.00 | 1,934,900 | 0 |
| 14-Jun-2022 | 7,400.00 | 7,500.00 | 7,200.00 | 7,400.00 | 905,800 | 0 |
| 13-Jun-2022 | 7,650.00 | 7,700.00 | 7,100.00 | 7,400.00 | 1,172,300 | 0 |
| 10-Jun-2022 | 7,700.00 | 7,775.00 | 7,575.00 | 7,625.00 | 539,800 | 0 |
| 09-Jun-2022 | 7,725.00 | 7,725.00 | 7,550.00 | 7,650.00 | 290,600 | 0 |
| 08-Jun-2022 | 7,700.00 | 7,950.00 | 7,250.00 | 7,650.00 | 1,215,800 | 0 |
| 07-Jun-2022 | 8,350.00 | 8,400.00 | 7,775.00 | 7,775.00 | 1,590,800 | 0 |
| 06-Jun-2022 | 7,925.00 | 8,350.00 | 7,825.00 | 8,350.00 | 719,900 | 0 |
| 03-Jun-2022 | 7,475.00 | 7,925.00 | 7,475.00 | 7,900.00 | 661,600 | 0 |
| 02-Jun-2022 | 7,600.00 | 7,675.00 | 7,450.00 | 7,475.00 | 632,900 | 0 |
| 31-May-2022 | 7,575.00 | 7,750.00 | 7,300.00 | 7,500.00 | 478,800 | 0 |
| 30-May-2022 | 7,100.00 | 7,600.00 | 6,975.00 | 7,575.00 | 1,056,100 | 0 |
| 27-May-2022 | 6,875.00 | 7,000.00 | 6,800.00 | 6,975.00 | 278,900 | 0 |
| 25-May-2022 | 6,925.00 | 6,925.00 | 6,625.00 | 6,800.00 | 459,500 | 0 |
| 24-May-2022 | 7,100.00 | 7,250.00 | 6,875.00 | 6,900.00 | 429,100 | 0 |
| 23-May-2022 | 7,200.00 | 7,250.00 | 7,075.00 | 7,075.00 | 188,900 | 0 |
| 20-May-2022 | 6,950.00 | 7,250.00 | 6,950.00 | 7,125.00 | 278,700 | 0 |
| 19-May-2022 | 7,050.00 | 7,100.00 | 6,800.00 | 6,950.00 | 208,400 | 0 |
| 18-May-2022 | 7,075.00 | 7,250.00 | 6,875.00 | 7,100.00 | 410,300 | 0 |
| 17-May-2022 | 6,425.00 | 7,100.00 | 6,425.00 | 7,050.00 | 678,200 | 0 |
| 13-May-2022 | 6,225.00 | 6,450.00 | 6,075.00 | 6,400.00 | 299,300 | 0 |
| 12-May-2022 | 6,325.00 | 6,450.00 | 6,200.00 | 6,225.00 | 257,700 | 0 |
| 11-May-2022 | 6,450.00 | 6,650.00 | 6,200.00 | 6,300.00 | 378,200 | 0 |
| 10-May-2022 | 6,525.00 | 6,550.00 | 6,075.00 | 6,400.00 | 549,700 | 0 |
| 09-May-2022 | 6,000.00 | 6,850.00 | 5,850.00 | 6,450.00 | 1,209,800 | 0 |
| 28-Apr-2022 | 4,800.00 | 5,850.00 | 4,800.00 | 5,775.00 | 1,326,900 | 0 |
| 27-Apr-2022 | 4,750.00 | 4,800.00 | 4,700.00 | 4,800.00 | 113,200 | 0 |
| 26-Apr-2022 | 4,720.00 | 4,820.00 | 4,650.00 | 4,750.00 | 113,700 | 0 |
| 25-Apr-2022 | 4,740.00 | 4,740.00 | 4,590.00 | 4,720.00 | 266,300 | 0 |
| 22-Apr-2022 | 4,760.00 | 4,800.00 | 4,660.00 | 4,730.00 | 213,100 | 0 |
| 21-Apr-2022 | 4,720.00 | 4,810.00 | 4,720.00 | 4,760.00 | 113,500 | 0 |
| 20-Apr-2022 | 4,760.00 | 4,850.00 | 4,650.00 | 4,720.00 | 261,300 | 0 |
| 19-Apr-2022 | 4,880.00 | 4,880.00 | 4,690.00 | 4,730.00 | 490,100 | 0 |
| 18-Apr-2022 | 4,790.00 | 4,980.00 | 4,770.00 | 4,880.00 | 312,600 | 0 |
| 14-Apr-2022 | 4,820.00 | 4,840.00 | 4,750.00 | 4,790.00 | 207,800 | 0 |
| 13-Apr-2022 | 4,660.00 | 4,800.00 | 4,660.00 | 4,780.00 | 174,800 | 0 |
| 12-Apr-2022 | 4,780.00 | 4,800.00 | 4,570.00 | 4,640.00 | 286,400 | 0 |
| 11-Apr-2022 | 4,580.00 | 4,900.00 | 4,560.00 | 4,770.00 | 538,500 | 0 |
| 08-Apr-2022 | 4,550.00 | 4,600.00 | 4,500.00 | 4,560.00 | 237,300 | 0 |
| 07-Apr-2022 | 4,420.00 | 4,620.00 | 4,350.00 | 4,550.00 | 338,300 | 0 |
| 06-Apr-2022 | 4,420.00 | 4,460.00 | 4,380.00 | 4,420.00 | 392,700 | 0 |
| 05-Apr-2022 | 4,360.00 | 4,500.00 | 4,350.00 | 4,400.00 | 328,600 | 0 |
| 04-Apr-2022 | 4,340.00 | 4,360.00 | 4,290.00 | 4,350.00 | 381,300 | 0 |
| 01-Apr-2022 | 4,340.00 | 4,370.00 | 4,300.00 | 4,340.00 | 298,800 | 0 |
| 31-Mar-2022 | 4,350.00 | 4,390.00 | 4,280.00 | 4,340.00 | 385,600 | 0 |
| 30-Mar-2022 | 4,100.00 | 4,580.00 | 4,030.00 | 4,350.00 | 1,927,000 | 0 |
| 29-Mar-2022 | 3,930.00 | 3,940.00 | 3,890.00 | 3,900.00 | 202,300 | 0 |
| 28-Mar-2022 | 3,900.00 | 3,950.00 | 3,900.00 | 3,930.00 | 193,800 | 0 |
| 25-Mar-2022 | 3,990.00 | 3,990.00 | 3,890.00 | 3,890.00 | 270,000 | 0 |
| 24-Mar-2022 | 3,950.00 | 3,990.00 | 3,940.00 | 3,970.00 | 109,200 | 0 |
| 23-Mar-2022 | 3,830.00 | 3,990.00 | 3,830.00 | 3,950.00 | 210,500 | 0 |
| 22-Mar-2022 | 3,820.00 | 3,950.00 | 3,820.00 | 3,900.00 | 355,400 | 0 |
| 21-Mar-2022 | 3,740.00 | 3,830.00 | 3,740.00 | 3,810.00 | 245,500 | 0 |
| 18-Mar-2022 | 3,720.00 | 3,760.00 | 3,700.00 | 3,740.00 | 111,000 | 0 |
| 17-Mar-2022 | 3,740.00 | 3,750.00 | 3,700.00 | 3,720.00 | 85,700 | 0 |
| 16-Mar-2022 | 3,660.00 | 3,730.00 | 3,660.00 | 3,730.00 | 141,700 | 0 |
| 15-Mar-2022 | 3,710.00 | 3,710.00 | 3,610.00 | 3,650.00 | 222,900 | 0 |
| 14-Mar-2022 | 3,750.00 | 3,800.00 | 3,700.00 | 3,710.00 | 263,300 | 0 |
| 11-Mar-2022 | 3,750.00 | 3,850.00 | 3,680.00 | 3,750.00 | 106,400 | 0 |
| 10-Mar-2022 | 3,830.00 | 3,830.00 | 3,650.00 | 3,760.00 | 451,800 | 0 |