| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 975.00 | 1,080.00 | 975.00 | 1,000.00 | 1,279,000 | 0 |
| 09-Aug-2022 | 980.00 | 995.00 | 970.00 | 975.00 | 374,500 | 0 |
| 08-Aug-2022 | 985.00 | 990.00 | 950.00 | 980.00 | 384,900 | 0 |
| 05-Aug-2022 | 980.00 | 995.00 | 965.00 | 970.00 | 463,100 | 0 |
| 04-Aug-2022 | 990.00 | 990.00 | 955.00 | 980.00 | 200,900 | 0 |
| 03-Aug-2022 | 1,000.00 | 1,000.00 | 950.00 | 985.00 | 1,034,900 | 0 |
| 02-Aug-2022 | 1,045.00 | 1,055.00 | 985.00 | 995.00 | 1,124,000 | 0 |
| 01-Aug-2022 | 1,035.00 | 1,055.00 | 1,030.00 | 1,040.00 | 423,800 | 0 |
| 29-Jul-2022 | 1,035.00 | 1,055.00 | 1,025.00 | 1,030.00 | 346,100 | 0 |
| 28-Jul-2022 | 1,035.00 | 1,055.00 | 1,025.00 | 1,035.00 | 287,400 | 0 |
| 27-Jul-2022 | 1,045.00 | 1,070.00 | 1,020.00 | 1,035.00 | 520,000 | 0 |
| 26-Jul-2022 | 1,060.00 | 1,070.00 | 1,025.00 | 1,045.00 | 281,300 | 0 |
| 25-Jul-2022 | 1,025.00 | 1,070.00 | 1,000.00 | 1,060.00 | 801,400 | 0 |
| 22-Jul-2022 | 1,085.00 | 1,090.00 | 1,025.00 | 1,030.00 | 1,088,300 | 0 |
| 21-Jul-2022 | 1,090.00 | 1,100.00 | 1,065.00 | 1,085.00 | 400,700 | 0 |
| 20-Jul-2022 | 1,075.00 | 1,095.00 | 1,055.00 | 1,090.00 | 879,400 | 0 |
| 19-Jul-2022 | 1,080.00 | 1,085.00 | 1,065.00 | 1,075.00 | 740,700 | 0 |
| 18-Jul-2022 | 1,120.00 | 1,135.00 | 1,070.00 | 1,075.00 | 2,530,400 | 0 |
| 15-Jul-2022 | 955.00 | 1,175.00 | 945.00 | 1,100.00 | 5,044,300 | 0 |
| 14-Jul-2022 | 965.00 | 965.00 | 950.00 | 955.00 | 305,700 | 0 |
| 13-Jul-2022 | 950.00 | 960.00 | 945.00 | 960.00 | 331,300 | 0 |
| 12-Jul-2022 | 970.00 | 970.00 | 945.00 | 955.00 | 675,000 | 0 |
| 11-Jul-2022 | 980.00 | 990.00 | 955.00 | 960.00 | 133,500 | 0 |
| 08-Jul-2022 | 975.00 | 995.00 | 970.00 | 980.00 | 302,500 | 0 |
| 07-Jul-2022 | 965.00 | 965.00 | 955.00 | 965.00 | 24,800 | 0 |
| 06-Jul-2022 | 970.00 | 970.00 | 930.00 | 950.00 | 920,300 | 0 |
| 05-Jul-2022 | 920.00 | 965.00 | 920.00 | 965.00 | 456,200 | 0 |
| 04-Jul-2022 | 925.00 | 925.00 | 875.00 | 915.00 | 555,000 | 0 |
| 01-Jul-2022 | 960.00 | 970.00 | 905.00 | 920.00 | 738,500 | 0 |
| 30-Jun-2022 | 980.00 | 990.00 | 945.00 | 970.00 | 1,668,200 | 0 |
| 29-Jun-2022 | 980.00 | 1,015.00 | 955.00 | 995.00 | 3,547,500 | 0 |
| 28-Jun-2022 | 1,000.00 | 1,015.00 | 975.00 | 980.00 | 565,200 | 0 |
| 27-Jun-2022 | 1,005.00 | 1,020.00 | 995.00 | 1,015.00 | 271,900 | 0 |
| 24-Jun-2022 | 1,015.00 | 1,020.00 | 980.00 | 995.00 | 686,200 | 0 |
| 23-Jun-2022 | 985.00 | 1,040.00 | 985.00 | 1,005.00 | 762,200 | 0 |
| 22-Jun-2022 | 990.00 | 1,005.00 | 965.00 | 975.00 | 927,000 | 0 |
| 21-Jun-2022 | 975.00 | 1,000.00 | 970.00 | 985.00 | 801,000 | 0 |
| 20-Jun-2022 | 980.00 | 990.00 | 910.00 | 990.00 | 1,172,900 | 0 |
| 17-Jun-2022 | 980.00 | 1,000.00 | 955.00 | 975.00 | 947,000 | 0 |
| 16-Jun-2022 | 970.00 | 1,020.00 | 970.00 | 1,000.00 | 1,568,000 | 0 |
| 15-Jun-2022 | 1,005.00 | 1,020.00 | 980.00 | 995.00 | 1,347,100 | 0 |
| 14-Jun-2022 | 1,020.00 | 1,020.00 | 985.00 | 1,005.00 | 1,119,300 | 0 |
| 13-Jun-2022 | 1,050.00 | 1,050.00 | 1,005.00 | 1,020.00 | 1,944,100 | 0 |
| 10-Jun-2022 | 1,155.00 | 1,155.00 | 1,080.00 | 1,080.00 | 1,161,200 | 0 |
| 09-Jun-2022 | 1,180.00 | 1,190.00 | 1,120.00 | 1,140.00 | 2,080,800 | 0 |
| 08-Jun-2022 | 1,210.00 | 1,235.00 | 1,180.00 | 1,190.00 | 902,100 | 0 |
| 07-Jun-2022 | 1,200.00 | 1,250.00 | 1,180.00 | 1,215.00 | 1,061,300 | 0 |
| 06-Jun-2022 | 1,265.00 | 1,265.00 | 1,200.00 | 1,200.00 | 2,223,200 | 0 |
| 03-Jun-2022 | 1,380.00 | 1,380.00 | 1,285.00 | 1,285.00 | 3,971,800 | 0 |
| 02-Jun-2022 | 1,400.00 | 1,440.00 | 1,365.00 | 1,380.00 | 1,648,400 | 0 |
| 31-May-2022 | 1,400.00 | 1,450.00 | 1,340.00 | 1,400.00 | 2,318,300 | 0 |
| 30-May-2022 | 1,375.00 | 1,465.00 | 1,375.00 | 1,400.00 | 2,886,200 | 0 |
| 27-May-2022 | 1,340.00 | 1,405.00 | 1,320.00 | 1,375.00 | 2,924,000 | 0 |
| 25-May-2022 | 1,385.00 | 1,385.00 | 1,325.00 | 1,340.00 | 3,567,400 | 0 |
| 24-May-2022 | 1,290.00 | 1,420.00 | 1,275.00 | 1,370.00 | 3,936,000 | 0 |
| 23-May-2022 | 1,325.00 | 1,370.00 | 1,275.00 | 1,290.00 | 2,482,700 | 0 |
| 20-May-2022 | 1,240.00 | 1,340.00 | 1,235.00 | 1,300.00 | 4,321,900 | 0 |
| 19-May-2022 | 1,285.00 | 1,295.00 | 1,215.00 | 1,230.00 | 942,300 | 0 |
| 18-May-2022 | 1,230.00 | 1,300.00 | 1,230.00 | 1,285.00 | 813,200 | 0 |
| 17-May-2022 | 1,250.00 | 1,280.00 | 1,200.00 | 1,230.00 | 736,900 | 0 |
| 13-May-2022 | 1,190.00 | 1,315.00 | 1,175.00 | 1,245.00 | 1,324,000 | 0 |
| 12-May-2022 | 1,210.00 | 1,210.00 | 1,165.00 | 1,180.00 | 1,406,900 | 0 |
| 11-May-2022 | 1,265.00 | 1,265.00 | 1,200.00 | 1,210.00 | 853,600 | 0 |
| 10-May-2022 | 1,370.00 | 1,370.00 | 1,265.00 | 1,265.00 | 2,558,600 | 0 |
| 09-May-2022 | 1,240.00 | 1,400.00 | 1,215.00 | 1,360.00 | 3,040,600 | 0 |
| 28-Apr-2022 | 1,245.00 | 1,280.00 | 1,210.00 | 1,235.00 | 877,800 | 0 |
| 27-Apr-2022 | 1,185.00 | 1,250.00 | 1,170.00 | 1,250.00 | 1,155,900 | 0 |
| 26-Apr-2022 | 1,165.00 | 1,195.00 | 1,130.00 | 1,185.00 | 1,971,800 | 0 |
| 25-Apr-2022 | 1,205.00 | 1,210.00 | 1,120.00 | 1,155.00 | 3,191,000 | 0 |
| 22-Apr-2022 | 1,220.00 | 1,315.00 | 1,165.00 | 1,200.00 | 4,624,500 | 0 |
| 21-Apr-2022 | 1,190.00 | 1,255.00 | 1,180.00 | 1,210.00 | 726,700 | 0 |
| 20-Apr-2022 | 1,250.00 | 1,250.00 | 1,180.00 | 1,190.00 | 1,434,500 | 0 |
| 19-Apr-2022 | 1,200.00 | 1,270.00 | 1,190.00 | 1,240.00 | 1,244,500 | 0 |
| 18-Apr-2022 | 1,260.00 | 1,285.00 | 1,175.00 | 1,190.00 | 4,376,800 | 0 |
| 14-Apr-2022 | 1,215.00 | 1,260.00 | 1,195.00 | 1,260.00 | 2,767,300 | 0 |
| 13-Apr-2022 | 1,250.00 | 1,275.00 | 1,200.00 | 1,205.00 | 3,102,000 | 0 |
| 12-Apr-2022 | 1,255.00 | 1,275.00 | 1,225.00 | 1,240.00 | 1,839,400 | 0 |
| 11-Apr-2022 | 1,345.00 | 1,345.00 | 1,240.00 | 1,260.00 | 2,690,500 | 0 |
| 08-Apr-2022 | 1,400.00 | 1,415.00 | 1,320.00 | 1,325.00 | 1,395,400 | 0 |
| 07-Apr-2022 | 1,330.00 | 1,410.00 | 1,300.00 | 1,375.00 | 688,600 | 0 |
| 06-Apr-2022 | 1,365.00 | 1,425.00 | 1,300.00 | 1,335.00 | 1,482,700 | 0 |
| 05-Apr-2022 | 1,355.00 | 1,380.00 | 1,345.00 | 1,365.00 | 387,100 | 0 |
| 04-Apr-2022 | 1,330.00 | 1,385.00 | 1,330.00 | 1,350.00 | 499,700 | 0 |
| 01-Apr-2022 | 1,365.00 | 1,435.00 | 1,320.00 | 1,330.00 | 4,171,900 | 0 |
| 31-Mar-2022 | 1,230.00 | 1,550.00 | 1,220.00 | 1,360.00 | 4,583,100 | 0 |
| 30-Mar-2022 | 1,295.00 | 1,300.00 | 1,215.00 | 1,240.00 | 1,520,600 | 0 |
| 29-Mar-2022 | 1,360.00 | 1,395.00 | 1,265.00 | 1,295.00 | 3,044,500 | 0 |
| 28-Mar-2022 | 1,400.00 | 1,400.00 | 1,305.00 | 1,355.00 | 1,658,900 | 0 |
| 25-Mar-2022 | 1,440.00 | 1,500.00 | 1,375.00 | 1,400.00 | 1,797,200 | 0 |
| 24-Mar-2022 | 1,300.00 | 1,465.00 | 1,300.00 | 1,430.00 | 3,082,800 | 0 |
| 23-Mar-2022 | 1,305.00 | 1,305.00 | 1,260.00 | 1,300.00 | 1,775,100 | 0 |
| 22-Mar-2022 | 1,340.00 | 1,340.00 | 1,250.00 | 1,305.00 | 2,826,600 | 0 |
| 21-Mar-2022 | 1,170.00 | 1,340.00 | 1,160.00 | 1,340.00 | 8,125,600 | 0 |
| 18-Mar-2022 | 1,100.00 | 1,160.00 | 1,095.00 | 1,150.00 | 5,271,600 | 0 |
| 17-Mar-2022 | 1,110.00 | 1,120.00 | 1,070.00 | 1,110.00 | 2,315,600 | 0 |
| 16-Mar-2022 | 1,050.00 | 1,120.00 | 1,035.00 | 1,110.00 | 6,366,400 | 0 |
| 15-Mar-2022 | 1,110.00 | 1,110.00 | 1,035.00 | 1,050.00 | 2,718,800 | 0 |
| 14-Mar-2022 | 1,080.00 | 1,110.00 | 1,030.00 | 1,110.00 | 3,719,900 | 0 |
| 11-Mar-2022 | 1,050.00 | 1,180.00 | 1,030.00 | 1,075.00 | 8,447,400 | 0 |
| 10-Mar-2022 | 995.00 | 1,070.00 | 985.00 | 1,030.00 | 2,985,800 | 0 |