| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 4,190.00 | 4,230.00 | 4,120.00 | 4,190.00 | 43,914,700 | 0 |
| 09-Aug-2022 | 4,270.00 | 4,290.00 | 4,170.00 | 4,190.00 | 75,716,900 | 0 |
| 08-Aug-2022 | 4,060.00 | 4,250.00 | 3,980.00 | 4,240.00 | 81,365,300 | 0 |
| 05-Aug-2022 | 3,970.00 | 4,070.00 | 3,950.00 | 4,070.00 | 46,088,800 | 0 |
| 04-Aug-2022 | 4,090.00 | 4,100.00 | 3,930.00 | 3,970.00 | 55,939,300 | 0 |
| 03-Aug-2022 | 4,050.00 | 4,140.00 | 4,020.00 | 4,100.00 | 47,489,200 | 0 |
| 02-Aug-2022 | 4,150.00 | 4,180.00 | 3,970.00 | 4,110.00 | 55,214,000 | 0 |
| 01-Aug-2022 | 4,140.00 | 4,150.00 | 4,030.00 | 4,130.00 | 35,455,200 | 0 |
| 29-Jul-2022 | 4,150.00 | 4,190.00 | 4,050.00 | 4,060.00 | 63,495,100 | 0 |
| 28-Jul-2022 | 4,000.00 | 4,180.00 | 3,970.00 | 4,140.00 | 76,815,600 | 0 |
| 27-Jul-2022 | 3,960.00 | 3,980.00 | 3,870.00 | 3,930.00 | 19,902,900 | 0 |
| 26-Jul-2022 | 3,920.00 | 3,950.00 | 3,830.00 | 3,920.00 | 61,409,500 | 0 |
| 25-Jul-2022 | 4,070.00 | 4,130.00 | 3,910.00 | 3,920.00 | 36,131,800 | 0 |
| 22-Jul-2022 | 3,800.00 | 4,040.00 | 3,800.00 | 4,030.00 | 62,116,400 | 0 |
| 21-Jul-2022 | 3,830.00 | 3,830.00 | 3,710.00 | 3,780.00 | 35,792,800 | 0 |
| 20-Jul-2022 | 3,850.00 | 3,920.00 | 3,750.00 | 3,830.00 | 76,330,400 | 0 |
| 19-Jul-2022 | 3,570.00 | 3,830.00 | 3,520.00 | 3,770.00 | 99,209,300 | 0 |
| 18-Jul-2022 | 3,400.00 | 3,510.00 | 3,400.00 | 3,510.00 | 50,721,500 | 0 |
| 15-Jul-2022 | 3,500.00 | 3,550.00 | 3,350.00 | 3,350.00 | 49,063,900 | 0 |
| 14-Jul-2022 | 3,570.00 | 3,590.00 | 3,470.00 | 3,570.00 | 71,155,200 | 0 |
| 13-Jul-2022 | 3,690.00 | 3,690.00 | 3,560.00 | 3,610.00 | 82,119,000 | 0 |
| 12-Jul-2022 | 3,810.00 | 3,850.00 | 3,750.00 | 3,750.00 | 27,843,600 | 0 |
| 11-Jul-2022 | 3,890.00 | 3,900.00 | 3,770.00 | 3,810.00 | 21,691,300 | 0 |
| 08-Jul-2022 | 3,870.00 | 3,930.00 | 3,840.00 | 3,890.00 | 39,780,700 | 0 |
| 07-Jul-2022 | 3,800.00 | 3,830.00 | 3,730.00 | 3,820.00 | 48,924,000 | 0 |
| 06-Jul-2022 | 4,000.00 | 4,000.00 | 3,770.00 | 3,810.00 | 71,873,600 | 0 |
| 05-Jul-2022 | 3,910.00 | 4,130.00 | 3,890.00 | 4,050.00 | 59,205,200 | 0 |
| 04-Jul-2022 | 4,010.00 | 4,050.00 | 3,820.00 | 3,880.00 | 69,956,200 | 0 |
| 01-Jul-2022 | 4,110.00 | 4,150.00 | 3,920.00 | 3,960.00 | 65,997,700 | 0 |
| 30-Jun-2022 | 3,950.00 | 4,050.00 | 3,950.00 | 3,990.00 | 94,922,400 | 0 |
| 29-Jun-2022 | 4,000.00 | 4,060.00 | 3,940.00 | 3,940.00 | 98,676,700 | 0 |
| 28-Jun-2022 | 4,040.00 | 4,130.00 | 3,940.00 | 4,030.00 | 127,184,000 | 0 |
| 27-Jun-2022 | 4,440.00 | 4,440.00 | 4,150.00 | 4,150.00 | 81,732,700 | 0 |
| 24-Jun-2022 | 4,440.00 | 4,500.00 | 4,360.00 | 4,440.00 | 55,960,700 | 0 |
| 23-Jun-2022 | 4,410.00 | 4,560.00 | 4,330.00 | 4,440.00 | 93,922,800 | 0 |
| 22-Jun-2022 | 4,600.00 | 4,640.00 | 4,470.00 | 4,490.00 | 82,794,500 | 0 |
| 21-Jun-2022 | 4,610.00 | 4,700.00 | 4,450.00 | 4,600.00 | 116,371,700 | 0 |
| 20-Jun-2022 | 4,150.00 | 4,700.00 | 4,100.00 | 4,550.00 | 248,337,200 | 0 |
| 17-Jun-2022 | 4,310.00 | 4,430.00 | 4,100.00 | 4,100.00 | 623,794,400 | 0 |
| 16-Jun-2022 | 4,480.00 | 4,570.00 | 4,330.00 | 4,400.00 | 104,944,300 | 0 |
| 15-Jun-2022 | 4,680.00 | 4,690.00 | 4,390.00 | 4,430.00 | 108,234,200 | 0 |
| 14-Jun-2022 | 4,610.00 | 4,740.00 | 4,560.00 | 4,700.00 | 111,505,800 | 0 |
| 13-Jun-2022 | 4,700.00 | 4,820.00 | 4,630.00 | 4,700.00 | 165,547,300 | 0 |
| 10-Jun-2022 | 5,050.00 | 5,250.00 | 4,960.00 | 4,970.00 | 68,231,600 | 0 |
| 09-Jun-2022 | 5,150.00 | 5,275.00 | 5,100.00 | 5,150.00 | 55,379,800 | 0 |
| 08-Jun-2022 | 5,200.00 | 5,250.00 | 5,075.00 | 5,125.00 | 56,286,000 | 0 |
| 07-Jun-2022 | 5,300.00 | 5,375.00 | 5,150.00 | 5,150.00 | 58,420,100 | 0 |
| 06-Jun-2022 | 5,175.00 | 5,325.00 | 4,990.00 | 5,300.00 | 75,974,500 | 0 |
| 03-Jun-2022 | 5,300.00 | 5,375.00 | 5,125.00 | 5,200.00 | 76,931,200 | 0 |
| 02-Jun-2022 | 5,425.00 | 5,425.00 | 5,150.00 | 5,200.00 | 52,418,600 | 0 |
| 31-May-2022 | 5,225.00 | 5,450.00 | 5,100.00 | 5,450.00 | 146,398,600 | 0 |
| 30-May-2022 | 5,350.00 | 5,350.00 | 5,075.00 | 5,175.00 | 54,430,200 | 0 |
| 27-May-2022 | 5,175.00 | 5,300.00 | 5,125.00 | 5,275.00 | 43,194,800 | 0 |
| 25-May-2022 | 5,275.00 | 5,350.00 | 5,050.00 | 5,100.00 | 52,123,600 | 0 |
| 24-May-2022 | 4,900.00 | 5,375.00 | 4,900.00 | 5,275.00 | 87,215,600 | 0 |
| 23-May-2022 | 4,870.00 | 4,970.00 | 4,770.00 | 4,840.00 | 58,604,900 | 0 |
| 20-May-2022 | 5,025.00 | 5,125.00 | 4,860.00 | 4,860.00 | 60,912,700 | 0 |
| 19-May-2022 | 4,720.00 | 5,175.00 | 4,620.00 | 4,980.00 | 140,331,300 | 0 |
| 18-May-2022 | 4,550.00 | 4,990.00 | 4,530.00 | 4,750.00 | 149,249,600 | 0 |
| 17-May-2022 | 4,440.00 | 4,600.00 | 4,350.00 | 4,480.00 | 87,255,600 | 0 |
| 13-May-2022 | 4,560.00 | 4,570.00 | 4,280.00 | 4,380.00 | 107,786,800 | 0 |
| 12-May-2022 | 4,850.00 | 4,850.00 | 4,520.00 | 4,600.00 | 108,059,600 | 0 |
| 11-May-2022 | 4,830.00 | 4,950.00 | 4,800.00 | 4,860.00 | 47,129,700 | 0 |
| 10-May-2022 | 4,800.00 | 4,840.00 | 4,620.00 | 4,830.00 | 107,238,100 | 0 |
| 09-May-2022 | 5,150.00 | 5,250.00 | 4,930.00 | 4,950.00 | 104,434,800 | 0 |
| 28-Apr-2022 | 5,325.00 | 5,425.00 | 5,250.00 | 5,300.00 | 40,418,900 | 0 |
| 27-Apr-2022 | 5,050.00 | 5,375.00 | 5,000.00 | 5,300.00 | 49,009,400 | 0 |
| 26-Apr-2022 | 5,075.00 | 5,250.00 | 4,970.00 | 5,075.00 | 62,804,500 | 0 |
| 25-Apr-2022 | 5,275.00 | 5,325.00 | 5,050.00 | 5,200.00 | 71,282,800 | 0 |
| 22-Apr-2022 | 5,400.00 | 5,575.00 | 5,275.00 | 5,300.00 | 50,514,700 | 0 |
| 21-Apr-2022 | 5,675.00 | 5,675.00 | 5,400.00 | 5,500.00 | 42,950,000 | 0 |
| 20-Apr-2022 | 5,500.00 | 5,700.00 | 5,300.00 | 5,700.00 | 78,092,600 | 0 |
| 19-Apr-2022 | 5,700.00 | 5,800.00 | 5,375.00 | 5,425.00 | 59,729,900 | 0 |
| 18-Apr-2022 | 5,300.00 | 5,750.00 | 5,300.00 | 5,700.00 | 71,861,800 | 0 |
| 14-Apr-2022 | 5,400.00 | 5,475.00 | 5,225.00 | 5,250.00 | 44,569,000 | 0 |
| 13-Apr-2022 | 5,438.98 | 5,463.37 | 5,243.86 | 5,390.20 | 52,186,488 | 0 |
| 12-Apr-2022 | 5,073.13 | 5,365.81 | 5,048.74 | 5,365.81 | 80,943,013 | 0 |
| 11-Apr-2022 | 5,365.81 | 5,512.15 | 5,024.35 | 5,073.13 | 88,866,640 | 0 |
| 08-Apr-2022 | 5,073.13 | 5,609.71 | 4,926.79 | 5,390.20 | 85,731,650 | 0 |
| 07-Apr-2022 | 4,926.79 | 5,073.13 | 4,838.98 | 4,951.18 | 73,941,484 | 0 |
| 06-Apr-2022 | 4,819.47 | 4,902.40 | 4,721.91 | 4,902.40 | 57,155,014 | 0 |
| 05-Apr-2022 | 4,751.18 | 4,926.79 | 4,741.42 | 4,858.49 | 76,940,250 | 0 |
| 04-Apr-2022 | 4,478.01 | 4,751.18 | 4,448.74 | 4,751.18 | 64,795,328 | 0 |
| 01-Apr-2022 | 4,409.72 | 4,556.06 | 4,370.69 | 4,478.01 | 61,427,969 | 0 |
| 31-Mar-2022 | 4,438.99 | 4,468.25 | 4,341.43 | 4,419.47 | 41,629,305 | 0 |
| 30-Mar-2022 | 4,468.25 | 4,526.79 | 4,341.43 | 4,409.72 | 65,172,942 | 0 |
| 29-Mar-2022 | 4,614.59 | 4,712.15 | 4,370.69 | 4,468.25 | 76,625,265 | 0 |
| 28-Mar-2022 | 4,634.11 | 4,770.69 | 4,585.33 | 4,614.59 | 112,738,382 | 0 |
| 25-Mar-2022 | 4,634.11 | 4,634.11 | 4,507.28 | 4,634.11 | 59,676,023 | 0 |
| 24-Mar-2022 | 4,390.21 | 4,634.11 | 4,390.21 | 4,634.11 | 65,428,579 | 0 |
| 23-Mar-2022 | 4,438.99 | 4,458.50 | 4,341.43 | 4,429.23 | 51,022,693 | 0 |
| 22-Mar-2022 | 4,224.35 | 4,468.25 | 4,175.57 | 4,419.47 | 81,152,525 | 0 |
| 21-Mar-2022 | 4,253.62 | 4,341.43 | 4,204.84 | 4,234.11 | 48,566,873 | 0 |
| 18-Mar-2022 | 4,302.40 | 4,321.91 | 4,156.06 | 4,195.08 | 71,558,338 | 0 |
| 17-Mar-2022 | 4,175.57 | 4,273.13 | 4,117.04 | 4,263.38 | 69,049,628 | 0 |
| 16-Mar-2022 | 4,136.55 | 4,175.57 | 4,009.72 | 4,117.04 | 74,647,100 | 0 |
| 15-Mar-2022 | 4,107.28 | 4,195.08 | 4,048.74 | 4,126.79 | 84,257,994 | 0 |
| 14-Mar-2022 | 4,214.60 | 4,253.62 | 4,117.04 | 4,195.08 | 58,545,644 | 0 |
| 11-Mar-2022 | 4,282.89 | 4,370.69 | 4,204.84 | 4,243.87 | 79,838,976 | 0 |
| 10-Mar-2022 | 4,390.21 | 4,390.21 | 4,175.57 | 4,282.89 | 104,083,001 | 0 |