| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 4,250.00 | 4,270.00 | 4,140.00 | 4,150.00 | 44,076,200 | 0 |
| 10-Aug-2022 | 4,100.00 | 4,210.00 | 4,080.00 | 4,170.00 | 44,328,300 | 0 |
| 09-Aug-2022 | 4,070.00 | 4,140.00 | 4,050.00 | 4,070.00 | 36,672,200 | 0 |
| 08-Aug-2022 | 4,100.00 | 4,100.00 | 4,010.00 | 4,040.00 | 44,836,600 | 0 |
| 05-Aug-2022 | 4,080.00 | 4,150.00 | 4,030.00 | 4,120.00 | 42,041,100 | 0 |
| 04-Aug-2022 | 4,230.00 | 4,230.00 | 4,100.00 | 4,110.00 | 27,594,700 | 0 |
| 03-Aug-2022 | 4,200.00 | 4,270.00 | 4,190.00 | 4,230.00 | 18,590,500 | 0 |
| 02-Aug-2022 | 4,280.00 | 4,300.00 | 4,180.00 | 4,190.00 | 22,471,500 | 0 |
| 01-Aug-2022 | 4,300.00 | 4,340.00 | 4,250.00 | 4,280.00 | 26,438,200 | 0 |
| 29-Jul-2022 | 4,270.00 | 4,350.00 | 4,270.00 | 4,300.00 | 42,404,400 | 0 |
| 28-Jul-2022 | 4,290.00 | 4,310.00 | 4,180.00 | 4,270.00 | 46,216,600 | 0 |
| 27-Jul-2022 | 4,110.00 | 4,300.00 | 4,110.00 | 4,270.00 | 77,959,700 | 0 |
| 26-Jul-2022 | 4,090.00 | 4,110.00 | 4,060.00 | 4,090.00 | 19,512,700 | 0 |
| 25-Jul-2022 | 4,080.00 | 4,120.00 | 4,060.00 | 4,060.00 | 17,318,700 | 0 |
| 22-Jul-2022 | 4,030.00 | 4,090.00 | 4,000.00 | 4,050.00 | 20,685,700 | 0 |
| 21-Jul-2022 | 4,040.00 | 4,060.00 | 4,010.00 | 4,020.00 | 8,932,100 | 0 |
| 20-Jul-2022 | 4,020.00 | 4,060.00 | 4,020.00 | 4,030.00 | 31,963,000 | 0 |
| 19-Jul-2022 | 3,880.00 | 4,020.00 | 3,870.00 | 3,980.00 | 22,969,200 | 0 |
| 18-Jul-2022 | 3,920.00 | 3,940.00 | 3,870.00 | 3,890.00 | 15,850,200 | 0 |
| 15-Jul-2022 | 4,030.00 | 4,030.00 | 3,910.00 | 3,940.00 | 21,496,700 | 0 |
| 14-Jul-2022 | 4,020.00 | 4,080.00 | 3,980.00 | 4,060.00 | 36,588,500 | 0 |
| 13-Jul-2022 | 4,000.00 | 4,050.00 | 3,980.00 | 4,030.00 | 43,410,200 | 0 |
| 12-Jul-2022 | 3,920.00 | 4,010.00 | 3,890.00 | 3,980.00 | 36,237,800 | 0 |
| 11-Jul-2022 | 3,940.00 | 3,970.00 | 3,850.00 | 3,870.00 | 11,693,400 | 0 |
| 08-Jul-2022 | 3,960.00 | 4,010.00 | 3,920.00 | 3,930.00 | 37,218,100 | 0 |
| 07-Jul-2022 | 3,860.00 | 3,900.00 | 3,800.00 | 3,850.00 | 14,136,700 | 0 |
| 06-Jul-2022 | 3,900.00 | 3,920.00 | 3,780.00 | 3,860.00 | 26,374,200 | 0 |
| 05-Jul-2022 | 3,750.00 | 3,970.00 | 3,750.00 | 3,950.00 | 60,671,300 | 0 |
| 04-Jul-2022 | 3,720.00 | 3,790.00 | 3,620.00 | 3,680.00 | 50,271,500 | 0 |
| 01-Jul-2022 | 3,820.00 | 3,880.00 | 3,700.00 | 3,720.00 | 52,894,800 | 0 |
| 30-Jun-2022 | 3,890.00 | 3,930.00 | 3,790.00 | 3,820.00 | 60,279,700 | 0 |
| 29-Jun-2022 | 4,020.00 | 4,060.00 | 3,980.00 | 3,990.00 | 24,862,800 | 0 |
| 28-Jun-2022 | 3,990.00 | 4,040.00 | 3,960.00 | 4,030.00 | 33,674,700 | 0 |
| 27-Jun-2022 | 4,090.00 | 4,090.00 | 3,930.00 | 3,970.00 | 40,998,500 | 0 |
| 24-Jun-2022 | 4,110.00 | 4,140.00 | 4,080.00 | 4,090.00 | 34,837,300 | 0 |
| 23-Jun-2022 | 4,150.00 | 4,160.00 | 3,990.00 | 4,090.00 | 64,292,400 | 0 |
| 22-Jun-2022 | 4,050.00 | 4,170.00 | 4,050.00 | 4,120.00 | 127,231,900 | 0 |
| 21-Jun-2022 | 3,800.00 | 4,070.00 | 3,780.00 | 4,030.00 | 153,209,600 | 0 |
| 20-Jun-2022 | 3,740.00 | 3,770.00 | 3,680.00 | 3,730.00 | 27,244,500 | 0 |
| 17-Jun-2022 | 3,790.00 | 3,790.00 | 3,710.00 | 3,730.00 | 43,960,700 | 0 |
| 16-Jun-2022 | 3,730.00 | 3,860.00 | 3,720.00 | 3,820.00 | 64,469,500 | 0 |
| 15-Jun-2022 | 3,880.00 | 3,880.00 | 3,680.00 | 3,680.00 | 69,214,900 | 0 |
| 14-Jun-2022 | 3,860.00 | 3,910.00 | 3,810.00 | 3,880.00 | 43,898,700 | 0 |
| 13-Jun-2022 | 3,830.00 | 3,880.00 | 3,740.00 | 3,870.00 | 86,455,600 | 0 |
| 10-Jun-2022 | 4,050.00 | 4,070.00 | 3,900.00 | 3,920.00 | 69,686,500 | 0 |
| 09-Jun-2022 | 4,050.00 | 4,130.00 | 4,040.00 | 4,070.00 | 69,345,500 | 0 |
| 08-Jun-2022 | 4,030.00 | 4,060.00 | 4,000.00 | 4,050.00 | 97,305,700 | 0 |
| 07-Jun-2022 | 4,010.00 | 4,100.00 | 4,010.00 | 4,070.00 | 341,714,900 | 0 |
| 06-Jun-2022 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 5,083,700 | 0 |
| 03-Jun-2022 | 4,580.00 | 4,630.00 | 4,540.00 | 4,630.00 | 160,576,400 | 0 |
| 02-Jun-2022 | 4,550.00 | 4,630.00 | 4,530.00 | 4,550.00 | 137,664,800 | 0 |
| 31-May-2022 | 4,460.00 | 4,540.00 | 4,440.00 | 4,530.00 | 99,567,500 | 0 |
| 30-May-2022 | 4,460.00 | 4,540.00 | 4,420.00 | 4,430.00 | 70,833,100 | 0 |
| 27-May-2022 | 4,420.00 | 4,440.00 | 4,390.00 | 4,420.00 | 59,131,500 | 0 |
| 25-May-2022 | 4,500.00 | 4,520.00 | 4,380.00 | 4,390.00 | 142,694,400 | 0 |
| 24-May-2022 | 4,120.00 | 4,440.00 | 3,920.00 | 4,400.00 | 245,375,200 | 0 |
| 23-May-2022 | 4,100.00 | 4,160.00 | 4,070.00 | 4,100.00 | 71,425,900 | 0 |
| 20-May-2022 | 3,990.00 | 4,100.00 | 3,980.00 | 4,050.00 | 58,291,500 | 0 |
| 19-May-2022 | 3,940.00 | 3,970.00 | 3,890.00 | 3,950.00 | 47,998,400 | 0 |
| 18-May-2022 | 4,100.00 | 4,130.00 | 3,920.00 | 4,000.00 | 123,533,500 | 0 |
| 17-May-2022 | 3,850.00 | 4,130.00 | 3,840.00 | 4,100.00 | 108,021,000 | 0 |
| 13-May-2022 | 3,710.00 | 3,830.00 | 3,670.00 | 3,800.00 | 52,937,900 | 0 |
| 12-May-2022 | 3,720.00 | 3,770.00 | 3,630.00 | 3,650.00 | 54,157,300 | 0 |
| 11-May-2022 | 3,680.00 | 3,760.00 | 3,680.00 | 3,710.00 | 41,108,200 | 0 |
| 10-May-2022 | 3,660.00 | 3,710.00 | 3,560.00 | 3,660.00 | 89,346,300 | 0 |
| 09-May-2022 | 3,850.00 | 3,860.00 | 3,690.00 | 3,770.00 | 55,066,700 | 0 |
| 28-Apr-2022 | 3,710.00 | 3,850.00 | 3,700.00 | 3,820.00 | 47,082,900 | 0 |
| 27-Apr-2022 | 3,620.00 | 3,700.00 | 3,620.00 | 3,700.00 | 20,516,600 | 0 |
| 26-Apr-2022 | 3,700.00 | 3,720.00 | 3,610.00 | 3,640.00 | 24,081,900 | 0 |
| 25-Apr-2022 | 3,650.00 | 3,710.00 | 3,610.00 | 3,700.00 | 24,476,200 | 0 |
| 22-Apr-2022 | 3,710.00 | 3,750.00 | 3,670.00 | 3,690.00 | 21,773,500 | 0 |
| 21-Apr-2022 | 3,710.00 | 3,830.00 | 3,710.00 | 3,720.00 | 41,534,000 | 0 |
| 20-Apr-2022 | 3,770.00 | 3,810.00 | 3,660.00 | 3,700.00 | 43,015,000 | 0 |
| 19-Apr-2022 | 3,750.00 | 3,780.00 | 3,730.00 | 3,750.00 | 23,595,300 | 0 |
| 18-Apr-2022 | 3,740.00 | 3,820.00 | 3,720.00 | 3,760.00 | 28,935,400 | 0 |
| 14-Apr-2022 | 3,760.00 | 3,790.00 | 3,720.00 | 3,770.00 | 40,945,400 | 0 |
| 13-Apr-2022 | 3,570.00 | 3,760.00 | 3,540.00 | 3,760.00 | 93,553,600 | 0 |
| 12-Apr-2022 | 3,550.00 | 3,570.00 | 3,490.00 | 3,510.00 | 27,267,200 | 0 |
| 11-Apr-2022 | 3,600.00 | 3,670.00 | 3,550.00 | 3,550.00 | 44,012,000 | 0 |
| 08-Apr-2022 | 3,500.00 | 3,600.00 | 3,480.00 | 3,600.00 | 40,875,900 | 0 |
| 07-Apr-2022 | 3,510.00 | 3,510.00 | 3,440.00 | 3,500.00 | 28,540,400 | 0 |
| 06-Apr-2022 | 3,520.00 | 3,530.00 | 3,480.00 | 3,490.00 | 60,587,800 | 0 |
| 05-Apr-2022 | 3,360.00 | 3,480.00 | 3,360.00 | 3,480.00 | 38,725,700 | 0 |
| 04-Apr-2022 | 3,350.00 | 3,370.00 | 3,330.00 | 3,360.00 | 17,373,500 | 0 |
| 01-Apr-2022 | 3,290.00 | 3,360.00 | 3,270.00 | 3,330.00 | 20,596,500 | 0 |
| 31-Mar-2022 | 3,280.00 | 3,340.00 | 3,280.00 | 3,290.00 | 13,814,700 | 0 |
| 30-Mar-2022 | 3,370.00 | 3,380.00 | 3,260.00 | 3,280.00 | 43,628,200 | 0 |
| 29-Mar-2022 | 3,450.00 | 3,450.00 | 3,360.00 | 3,370.00 | 33,505,700 | 0 |
| 28-Mar-2022 | 3,320.00 | 3,440.00 | 3,320.00 | 3,430.00 | 31,588,100 | 0 |
| 25-Mar-2022 | 3,360.00 | 3,370.00 | 3,310.00 | 3,320.00 | 18,989,500 | 0 |
| 24-Mar-2022 | 3,360.00 | 3,390.00 | 3,320.00 | 3,350.00 | 26,027,000 | 0 |
| 23-Mar-2022 | 3,330.00 | 3,340.00 | 3,290.00 | 3,330.00 | 25,727,600 | 0 |
| 22-Mar-2022 | 3,220.00 | 3,320.00 | 3,220.00 | 3,300.00 | 32,211,000 | 0 |
| 21-Mar-2022 | 3,230.00 | 3,270.00 | 3,190.00 | 3,220.00 | 55,014,500 | 0 |
| 18-Mar-2022 | 3,340.00 | 3,380.00 | 3,190.00 | 3,190.00 | 173,133,100 | 0 |
| 17-Mar-2022 | 3,380.00 | 3,380.00 | 3,310.00 | 3,320.00 | 12,122,900 | 0 |
| 16-Mar-2022 | 3,310.00 | 3,390.00 | 3,310.00 | 3,380.00 | 19,332,100 | 0 |
| 15-Mar-2022 | 3,300.00 | 3,400.00 | 3,230.00 | 3,300.00 | 39,740,800 | 0 |
| 14-Mar-2022 | 3,480.00 | 3,520.00 | 3,260.00 | 3,310.00 | 58,766,900 | 0 |
| 11-Mar-2022 | 3,390.00 | 3,540.00 | 3,390.00 | 3,480.00 | 30,616,000 | 0 |