| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 1,740.00 | 1,760.00 | 1,720.00 | 1,755.00 | 2,026,000 | 0 |
| 10-Aug-2022 | 1,750.00 | 1,790.00 | 1,730.00 | 1,740.00 | 4,059,300 | 0 |
| 09-Aug-2022 | 1,760.00 | 1,775.00 | 1,730.00 | 1,760.00 | 5,993,600 | 0 |
| 08-Aug-2022 | 1,790.00 | 1,790.00 | 1,690.00 | 1,770.00 | 8,350,100 | 0 |
| 05-Aug-2022 | 1,880.00 | 1,900.00 | 1,790.00 | 1,790.00 | 24,208,300 | 0 |
| 04-Aug-2022 | 1,995.00 | 1,995.00 | 1,870.00 | 1,900.00 | 18,460,600 | 0 |
| 03-Aug-2022 | 1,855.00 | 1,980.00 | 1,840.00 | 1,970.00 | 11,444,800 | 0 |
| 02-Aug-2022 | 1,880.00 | 1,880.00 | 1,785.00 | 1,850.00 | 7,061,300 | 0 |
| 01-Aug-2022 | 1,790.00 | 1,890.00 | 1,790.00 | 1,860.00 | 6,880,100 | 0 |
| 29-Jul-2022 | 1,750.00 | 1,790.00 | 1,730.00 | 1,790.00 | 7,277,800 | 0 |
| 28-Jul-2022 | 1,790.00 | 1,810.00 | 1,740.00 | 1,750.00 | 2,532,600 | 0 |
| 27-Jul-2022 | 1,720.00 | 1,790.00 | 1,705.00 | 1,790.00 | 10,770,600 | 0 |
| 26-Jul-2022 | 1,755.00 | 1,775.00 | 1,720.00 | 1,730.00 | 6,837,800 | 0 |
| 25-Jul-2022 | 1,865.00 | 1,870.00 | 1,740.00 | 1,780.00 | 14,507,000 | 0 |
| 22-Jul-2022 | 1,900.00 | 1,910.00 | 1,835.00 | 1,870.00 | 6,975,200 | 0 |
| 21-Jul-2022 | 1,830.00 | 1,905.00 | 1,830.00 | 1,895.00 | 15,152,600 | 0 |
| 20-Jul-2022 | 1,810.00 | 1,845.00 | 1,800.00 | 1,830.00 | 7,572,800 | 0 |
| 19-Jul-2022 | 1,825.00 | 1,855.00 | 1,810.00 | 1,820.00 | 8,083,600 | 0 |
| 18-Jul-2022 | 1,865.00 | 1,875.00 | 1,795.00 | 1,825.00 | 8,794,400 | 0 |
| 15-Jul-2022 | 1,820.00 | 1,910.00 | 1,820.00 | 1,855.00 | 15,729,100 | 0 |
| 14-Jul-2022 | 1,890.00 | 1,925.00 | 1,825.00 | 1,825.00 | 16,625,600 | 0 |
| 13-Jul-2022 | 1,890.00 | 1,955.00 | 1,790.00 | 1,890.00 | 25,774,500 | 0 |
| 12-Jul-2022 | 1,870.00 | 1,960.00 | 1,855.00 | 1,875.00 | 13,994,500 | 0 |
| 11-Jul-2022 | 1,955.00 | 1,990.00 | 1,850.00 | 1,870.00 | 18,920,100 | 0 |
| 08-Jul-2022 | 1,720.00 | 2,070.00 | 1,705.00 | 1,945.00 | 70,692,000 | 0 |
| 07-Jul-2022 | 1,650.00 | 1,715.00 | 1,640.00 | 1,685.00 | 17,139,800 | 0 |
| 06-Jul-2022 | 1,670.00 | 1,670.00 | 1,595.00 | 1,625.00 | 8,739,300 | 0 |
| 05-Jul-2022 | 1,590.00 | 1,660.00 | 1,570.00 | 1,645.00 | 13,546,900 | 0 |
| 04-Jul-2022 | 1,595.00 | 1,600.00 | 1,520.00 | 1,590.00 | 8,821,900 | 0 |
| 01-Jul-2022 | 1,655.00 | 1,695.00 | 1,575.00 | 1,595.00 | 12,328,100 | 0 |
| 30-Jun-2022 | 1,695.00 | 1,695.00 | 1,605.00 | 1,690.00 | 12,628,600 | 0 |
| 29-Jun-2022 | 1,700.00 | 1,735.00 | 1,655.00 | 1,690.00 | 24,846,300 | 0 |
| 28-Jun-2022 | 1,760.00 | 1,780.00 | 1,670.00 | 1,715.00 | 13,386,400 | 0 |
| 27-Jun-2022 | 1,555.00 | 1,770.00 | 1,555.00 | 1,760.00 | 40,571,500 | 0 |
| 24-Jun-2022 | 1,550.00 | 1,620.00 | 1,480.00 | 1,580.00 | 70,237,200 | 0 |
| 23-Jun-2022 | 1,710.00 | 1,710.00 | 1,590.00 | 1,590.00 | 48,404,900 | 0 |
| 22-Jun-2022 | 1,880.00 | 1,880.00 | 1,705.00 | 1,705.00 | 69,309,100 | 0 |
| 21-Jun-2022 | 1,800.00 | 1,880.00 | 1,750.00 | 1,830.00 | 44,480,700 | 0 |
| 20-Jun-2022 | 1,800.00 | 1,810.00 | 1,715.00 | 1,785.00 | 22,602,000 | 0 |
| 17-Jun-2022 | 1,775.00 | 1,810.00 | 1,735.00 | 1,800.00 | 13,977,200 | 0 |
| 16-Jun-2022 | 1,750.00 | 1,820.00 | 1,735.00 | 1,785.00 | 21,678,100 | 0 |
| 15-Jun-2022 | 1,785.00 | 1,785.00 | 1,665.00 | 1,750.00 | 19,859,400 | 0 |
| 14-Jun-2022 | 1,790.00 | 1,815.00 | 1,675.00 | 1,770.00 | 35,755,700 | 0 |
| 13-Jun-2022 | 1,710.00 | 1,835.00 | 1,630.00 | 1,800.00 | 106,880,500 | 0 |
| 10-Jun-2022 | 1,535.00 | 1,765.00 | 1,530.00 | 1,690.00 | 117,197,100 | 0 |
| 09-Jun-2022 | 1,500.00 | 1,555.00 | 1,490.00 | 1,530.00 | 35,714,600 | 0 |
| 08-Jun-2022 | 1,500.00 | 1,530.00 | 1,455.00 | 1,485.00 | 31,584,700 | 0 |
| 07-Jun-2022 | 1,490.00 | 1,560.00 | 1,455.00 | 1,495.00 | 40,930,700 | 0 |
| 06-Jun-2022 | 1,315.00 | 1,470.00 | 1,315.00 | 1,460.00 | 31,687,600 | 0 |
| 03-Jun-2022 | 1,380.00 | 1,430.00 | 1,330.00 | 1,355.00 | 30,777,800 | 0 |
| 02-Jun-2022 | 1,205.00 | 1,375.00 | 1,205.00 | 1,370.00 | 48,663,600 | 0 |
| 31-May-2022 | 1,200.00 | 1,260.00 | 1,170.00 | 1,205.00 | 66,374,600 | 0 |
| 30-May-2022 | 1,075.00 | 1,210.00 | 1,070.00 | 1,185.00 | 68,321,900 | 0 |
| 27-May-2022 | 1,040.00 | 1,080.00 | 1,035.00 | 1,065.00 | 14,639,400 | 0 |
| 25-May-2022 | 1,020.00 | 1,040.00 | 1,010.00 | 1,040.00 | 4,636,800 | 0 |
| 24-May-2022 | 1,025.00 | 1,035.00 | 1,000.00 | 1,020.00 | 2,529,500 | 0 |
| 23-May-2022 | 1,025.00 | 1,050.00 | 995.00 | 1,025.00 | 12,277,300 | 0 |
| 20-May-2022 | 1,065.00 | 1,085.00 | 1,010.00 | 1,010.00 | 10,989,200 | 0 |
| 19-May-2022 | 1,015.00 | 1,050.00 | 980.00 | 1,050.00 | 30,784,100 | 0 |
| 18-May-2022 | 990.00 | 1,050.00 | 980.00 | 1,015.00 | 16,835,400 | 0 |
| 17-May-2022 | 950.00 | 1,015.00 | 930.00 | 985.00 | 14,547,000 | 0 |
| 13-May-2022 | 955.00 | 970.00 | 930.00 | 950.00 | 33,041,400 | 0 |
| 12-May-2022 | 930.00 | 965.00 | 920.00 | 950.00 | 16,513,300 | 0 |
| 11-May-2022 | 950.00 | 965.00 | 930.00 | 930.00 | 5,044,000 | 0 |
| 10-May-2022 | 990.00 | 990.00 | 935.00 | 945.00 | 12,043,400 | 0 |
| 09-May-2022 | 990.00 | 1,010.00 | 960.00 | 1,005.00 | 12,665,000 | 0 |
| 28-Apr-2022 | 925.00 | 1,015.00 | 925.00 | 1,010.00 | 21,771,300 | 0 |
| 27-Apr-2022 | 940.00 | 945.00 | 920.00 | 925.00 | 4,328,900 | 0 |
| 26-Apr-2022 | 935.00 | 950.00 | 915.00 | 935.00 | 8,748,400 | 0 |
| 25-Apr-2022 | 950.00 | 975.00 | 935.00 | 935.00 | 11,626,900 | 0 |
| 22-Apr-2022 | 980.00 | 1,010.00 | 940.00 | 950.00 | 22,360,100 | 0 |
| 21-Apr-2022 | 1,020.00 | 1,020.00 | 965.00 | 975.00 | 23,632,200 | 0 |
| 20-Apr-2022 | 860.00 | 1,030.00 | 860.00 | 1,010.00 | 92,033,500 | 0 |
| 19-Apr-2022 | 865.00 | 910.00 | 845.00 | 860.00 | 23,827,700 | 0 |
| 18-Apr-2022 | 765.00 | 865.00 | 760.00 | 865.00 | 53,400,700 | 0 |
| 14-Apr-2022 | 770.00 | 785.00 | 755.00 | 760.00 | 3,449,000 | 0 |
| 13-Apr-2022 | 765.00 | 805.00 | 765.00 | 765.00 | 15,558,700 | 0 |
| 12-Apr-2022 | 770.00 | 780.00 | 760.00 | 765.00 | 5,671,200 | 0 |
| 11-Apr-2022 | 775.00 | 780.00 | 760.00 | 770.00 | 10,251,600 | 0 |
| 08-Apr-2022 | 760.00 | 780.00 | 755.00 | 770.00 | 4,697,500 | 0 |
| 07-Apr-2022 | 760.00 | 765.00 | 755.00 | 760.00 | 2,247,000 | 0 |
| 06-Apr-2022 | 750.00 | 765.00 | 740.00 | 760.00 | 16,503,400 | 0 |
| 05-Apr-2022 | 755.00 | 760.00 | 740.00 | 740.00 | 17,045,000 | 0 |
| 04-Apr-2022 | 750.00 | 755.00 | 730.00 | 755.00 | 13,124,400 | 0 |
| 01-Apr-2022 | 760.00 | 765.00 | 750.00 | 750.00 | 9,335,300 | 0 |
| 31-Mar-2022 | 770.00 | 775.00 | 750.00 | 760.00 | 7,443,700 | 0 |
| 30-Mar-2022 | 760.00 | 780.00 | 760.00 | 770.00 | 9,081,600 | 0 |
| 29-Mar-2022 | 800.00 | 805.00 | 750.00 | 765.00 | 43,772,100 | 0 |
| 28-Mar-2022 | 820.00 | 820.00 | 800.00 | 805.00 | 7,271,300 | 0 |
| 25-Mar-2022 | 825.00 | 830.00 | 810.00 | 825.00 | 7,756,200 | 0 |
| 24-Mar-2022 | 820.00 | 840.00 | 810.00 | 825.00 | 8,279,400 | 0 |
| 23-Mar-2022 | 810.00 | 820.00 | 805.00 | 820.00 | 5,960,700 | 0 |
| 22-Mar-2022 | 810.00 | 815.00 | 800.00 | 810.00 | 3,413,800 | 0 |
| 21-Mar-2022 | 800.00 | 810.00 | 800.00 | 810.00 | 4,268,200 | 0 |
| 18-Mar-2022 | 805.00 | 810.00 | 795.00 | 800.00 | 1,281,100 | 0 |
| 17-Mar-2022 | 795.00 | 810.00 | 795.00 | 800.00 | 2,601,100 | 0 |
| 16-Mar-2022 | 800.00 | 810.00 | 795.00 | 795.00 | 5,043,700 | 0 |
| 15-Mar-2022 | 800.00 | 805.00 | 795.00 | 800.00 | 4,038,900 | 0 |
| 14-Mar-2022 | 790.00 | 805.00 | 785.00 | 800.00 | 4,158,700 | 0 |
| 11-Mar-2022 | 790.00 | 795.00 | 775.00 | 790.00 | 2,640,900 | 0 |