| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 6,930.72 | 6,980.58 | 6,806.06 | 6,980.58 | 7,173,803 | 0 |
| 09-Aug-2022 | 7,005.51 | 7,030.44 | 6,880.86 | 6,930.72 | 8,267,036 | 0 |
| 08-Aug-2022 | 6,830.99 | 7,005.51 | 6,806.06 | 6,980.58 | 15,546,232 | 0 |
| 05-Aug-2022 | 6,781.13 | 6,806.06 | 6,681.41 | 6,781.13 | 9,575,467 | 0 |
| 04-Aug-2022 | 6,457.04 | 6,756.20 | 6,457.04 | 6,731.27 | 28,903,091 | 0 |
| 03-Aug-2022 | 6,481.97 | 6,506.90 | 6,407.17 | 6,457.04 | 6,274,408 | 0 |
| 02-Aug-2022 | 6,457.04 | 6,457.04 | 6,332.38 | 6,432.10 | 5,395,670 | 0 |
| 01-Aug-2022 | 6,531.83 | 6,556.76 | 6,357.31 | 6,432.10 | 12,288,193 | 0 |
| 29-Jul-2022 | 6,457.04 | 6,556.76 | 6,432.10 | 6,506.90 | 7,013,859 | 0 |
| 28-Jul-2022 | 6,457.04 | 6,506.90 | 6,407.17 | 6,407.17 | 10,827,340 | 0 |
| 27-Jul-2022 | 6,531.83 | 6,556.76 | 6,357.31 | 6,407.17 | 10,082,774 | 0 |
| 26-Jul-2022 | 6,506.90 | 6,556.76 | 6,407.17 | 6,556.76 | 6,896,734 | 0 |
| 25-Jul-2022 | 6,506.90 | 6,531.83 | 6,457.04 | 6,481.97 | 3,569,603 | 0 |
| 22-Jul-2022 | 6,556.76 | 6,556.76 | 6,506.90 | 6,506.90 | 3,454,384 | 0 |
| 21-Jul-2022 | 6,481.97 | 6,531.83 | 6,407.17 | 6,506.90 | 10,785,123 | 0 |
| 20-Jul-2022 | 6,581.69 | 6,581.69 | 6,481.97 | 6,481.97 | 9,596,625 | 0 |
| 19-Jul-2022 | 6,506.90 | 6,581.69 | 6,432.10 | 6,531.83 | 5,930,253 | 0 |
| 18-Jul-2022 | 6,481.97 | 6,481.97 | 6,407.17 | 6,481.97 | 4,222,816 | 0 |
| 15-Jul-2022 | 6,506.90 | 6,581.69 | 6,357.31 | 6,357.31 | 8,232,440 | 0 |
| 14-Jul-2022 | 6,382.24 | 6,506.90 | 6,332.38 | 6,506.90 | 9,188,493 | 0 |
| 13-Jul-2022 | 6,382.24 | 6,506.90 | 6,307.45 | 6,382.24 | 11,253,221 | 0 |
| 12-Jul-2022 | 6,481.97 | 6,531.83 | 6,332.38 | 6,382.24 | 12,521,440 | 0 |
| 11-Jul-2022 | 6,581.69 | 6,606.62 | 6,481.97 | 6,481.97 | 10,809,390 | 0 |
| 08-Jul-2022 | 6,631.55 | 6,681.41 | 6,556.76 | 6,656.48 | 5,378,823 | 0 |
| 07-Jul-2022 | 6,731.27 | 6,756.20 | 6,531.83 | 6,606.62 | 6,225,873 | 0 |
| 06-Jul-2022 | 6,681.41 | 6,781.13 | 6,481.97 | 6,706.34 | 11,539,115 | 0 |
| 05-Jul-2022 | 6,781.13 | 6,880.86 | 6,681.41 | 6,681.41 | 5,666,822 | 0 |
| 04-Jul-2022 | 6,855.93 | 6,855.93 | 6,581.69 | 6,781.13 | 9,453,428 | 0 |
| 01-Jul-2022 | 7,105.23 | 7,130.16 | 6,830.99 | 6,855.93 | 8,038,903 | 0 |
| 30-Jun-2022 | 7,304.68 | 7,354.54 | 7,105.23 | 7,105.23 | 7,693,044 | 0 |
| 29-Jun-2022 | 7,080.30 | 7,329.61 | 7,030.44 | 7,279.75 | 13,772,311 | 0 |
| 28-Jun-2022 | 7,304.68 | 7,329.61 | 7,080.30 | 7,080.30 | 16,820,869 | 0 |
| 27-Jun-2022 | 7,653.71 | 7,678.64 | 7,254.82 | 7,304.68 | 15,551,046 | 0 |
| 24-Jun-2022 | 7,354.54 | 7,628.77 | 7,304.68 | 7,603.84 | 38,856,106 | 0 |
| 23-Jun-2022 | 7,130.16 | 7,329.61 | 6,980.58 | 7,279.75 | 13,668,222 | 0 |
| 22-Jun-2022 | 7,155.09 | 7,229.88 | 7,055.37 | 7,130.16 | 9,902,073 | 0 |
| 21-Jun-2022 | 7,180.02 | 7,229.88 | 7,105.23 | 7,130.16 | 12,675,668 | 0 |
| 20-Jun-2022 | 6,855.93 | 7,105.23 | 6,731.27 | 7,080.30 | 11,287,817 | 0 |
| 17-Jun-2022 | 6,830.99 | 6,880.86 | 6,706.34 | 6,806.06 | 6,258,764 | 0 |
| 16-Jun-2022 | 6,930.72 | 6,955.65 | 6,806.06 | 6,880.86 | 9,117,897 | 0 |
| 15-Jun-2022 | 6,855.93 | 6,955.65 | 6,681.41 | 6,880.86 | 9,294,186 | 0 |
| 14-Jun-2022 | 6,531.83 | 6,855.93 | 6,457.04 | 6,806.06 | 16,161,740 | 0 |
| 13-Jun-2022 | 6,656.48 | 6,706.34 | 6,457.04 | 6,531.83 | 15,467,614 | 0 |
| 10-Jun-2022 | 6,980.58 | 7,030.44 | 6,781.13 | 6,880.86 | 10,430,138 | 0 |
| 09-Jun-2022 | 7,204.95 | 7,229.88 | 6,980.58 | 6,980.58 | 11,886,077 | 0 |
| 08-Jun-2022 | 7,130.16 | 7,229.88 | 7,105.23 | 7,204.95 | 5,772,415 | 0 |
| 07-Jun-2022 | 7,180.02 | 7,254.82 | 7,080.30 | 7,130.16 | 11,441,243 | 0 |
| 06-Jun-2022 | 7,080.30 | 7,180.02 | 6,905.79 | 7,180.02 | 11,371,750 | 0 |
| 03-Jun-2022 | 7,180.02 | 7,279.75 | 7,080.30 | 7,080.30 | 8,232,140 | 0 |
| 02-Jun-2022 | 7,279.75 | 7,429.33 | 7,080.30 | 7,155.09 | 17,537,056 | 0 |
| 31-May-2022 | 7,180.02 | 7,279.75 | 7,055.37 | 7,279.75 | 18,455,003 | 0 |
| 30-May-2022 | 6,830.99 | 7,354.54 | 6,830.99 | 7,155.09 | 68,249,557 | 0 |
| 27-May-2022 | 6,581.69 | 6,830.99 | 6,581.69 | 6,681.41 | 19,840,748 | 0 |
| 25-May-2022 | 6,681.41 | 6,706.34 | 6,481.97 | 6,506.90 | 9,054,822 | 0 |
| 24-May-2022 | 6,506.90 | 6,756.20 | 6,432.10 | 6,681.41 | 20,840,421 | 0 |
| 23-May-2022 | 6,432.10 | 6,506.90 | 6,332.38 | 6,481.97 | 13,288,368 | 0 |
| 20-May-2022 | 6,257.59 | 6,407.17 | 6,207.73 | 6,332.38 | 9,865,170 | 0 |
| 19-May-2022 | 6,357.31 | 6,357.31 | 6,207.73 | 6,207.73 | 10,054,395 | 0 |
| 18-May-2022 | 6,382.24 | 6,531.83 | 6,307.45 | 6,457.04 | 10,161,894 | 0 |
| 17-May-2022 | 6,282.52 | 6,432.10 | 6,282.52 | 6,332.38 | 10,299,074 | 0 |
| 13-May-2022 | 6,357.31 | 6,357.31 | 6,157.87 | 6,282.52 | 11,298,246 | 0 |
| 12-May-2022 | 6,457.04 | 6,481.97 | 6,207.73 | 6,257.59 | 17,085,904 | 0 |
| 11-May-2022 | 6,132.94 | 6,531.83 | 6,108.01 | 6,457.04 | 16,699,131 | 0 |
| 10-May-2022 | 6,083.08 | 6,207.73 | 5,833.77 | 6,083.08 | 20,017,438 | 0 |
| 09-May-2022 | 6,357.31 | 6,506.90 | 6,033.21 | 6,108.01 | 23,530,786 | 0 |
| 28-Apr-2022 | 6,457.04 | 6,481.97 | 6,357.31 | 6,382.24 | 10,508,957 | 0 |
| 27-Apr-2022 | 6,407.17 | 6,506.90 | 6,257.59 | 6,457.04 | 12,633,050 | 0 |
| 26-Apr-2022 | 5,958.42 | 6,432.10 | 5,958.42 | 6,382.24 | 22,276,205 | 0 |
| 25-Apr-2022 | 5,983.35 | 6,008.28 | 5,908.56 | 5,958.42 | 7,122,260 | 0 |
| 22-Apr-2022 | 6,058.15 | 6,108.01 | 5,933.49 | 5,983.35 | 7,600,587 | 0 |
| 21-Apr-2022 | 6,008.28 | 6,157.87 | 5,983.35 | 6,058.15 | 9,654,185 | 0 |
| 20-Apr-2022 | 6,033.21 | 6,083.08 | 5,933.49 | 5,933.49 | 12,730,019 | 0 |
| 19-Apr-2022 | 6,083.08 | 6,132.94 | 6,008.28 | 6,033.21 | 9,094,833 | 0 |
| 18-Apr-2022 | 6,033.21 | 6,182.80 | 6,008.28 | 6,132.94 | 8,312,162 | 0 |
| 14-Apr-2022 | 6,182.80 | 6,207.73 | 5,983.35 | 6,008.28 | 13,916,310 | 0 |
| 13-Apr-2022 | 6,282.52 | 6,282.52 | 6,108.01 | 6,182.80 | 12,004,706 | 0 |
| 12-Apr-2022 | 6,332.38 | 6,357.31 | 6,132.94 | 6,282.52 | 17,331,786 | 0 |
| 11-Apr-2022 | 6,531.83 | 6,556.76 | 6,307.45 | 6,332.38 | 15,466,612 | 0 |
| 08-Apr-2022 | 6,631.55 | 6,706.34 | 6,581.69 | 6,656.48 | 9,909,995 | 0 |
| 07-Apr-2022 | 6,681.41 | 6,681.41 | 6,581.69 | 6,581.69 | 6,965,024 | 0 |
| 06-Apr-2022 | 6,806.06 | 6,806.06 | 6,606.62 | 6,681.41 | 10,116,768 | 0 |
| 05-Apr-2022 | 6,855.93 | 6,880.86 | 6,781.13 | 6,806.06 | 4,585,422 | 0 |
| 04-Apr-2022 | 6,756.20 | 6,830.99 | 6,706.34 | 6,830.99 | 5,084,005 | 0 |
| 01-Apr-2022 | 6,706.34 | 6,781.13 | 6,681.41 | 6,756.20 | 6,552,880 | 0 |
| 31-Mar-2022 | 6,731.27 | 6,830.99 | 6,606.62 | 6,631.55 | 8,930,778 | 0 |
| 30-Mar-2022 | 6,731.27 | 6,781.13 | 6,656.48 | 6,731.27 | 8,255,805 | 0 |
| 29-Mar-2022 | 6,781.13 | 6,830.99 | 6,656.48 | 6,656.48 | 5,401,686 | 0 |
| 28-Mar-2022 | 6,581.69 | 6,781.13 | 6,531.83 | 6,756.20 | 18,616,451 | 0 |
| 25-Mar-2022 | 6,581.69 | 6,656.48 | 6,457.04 | 6,481.97 | 10,938,448 | 0 |
| 24-Mar-2022 | 6,556.76 | 6,631.55 | 6,481.97 | 6,556.76 | 12,221,809 | 0 |
| 23-Mar-2022 | 6,656.48 | 6,681.41 | 6,556.76 | 6,556.76 | 4,639,672 | 0 |
| 22-Mar-2022 | 6,556.76 | 6,731.27 | 6,556.76 | 6,631.55 | 7,475,440 | 0 |
| 21-Mar-2022 | 6,681.41 | 6,681.41 | 6,531.83 | 6,556.76 | 5,622,399 | 0 |
| 18-Mar-2022 | 6,731.27 | 6,756.20 | 6,581.69 | 6,631.55 | 8,695,926 | 0 |
| 17-Mar-2022 | 6,731.27 | 6,880.86 | 6,706.34 | 6,731.27 | 8,617,208 | 0 |
| 16-Mar-2022 | 6,606.62 | 6,706.34 | 6,556.76 | 6,656.48 | 5,114,089 | 0 |
| 15-Mar-2022 | 6,781.13 | 6,806.06 | 6,531.83 | 6,606.62 | 12,111,403 | 0 |
| 14-Mar-2022 | 6,880.86 | 6,905.79 | 6,656.48 | 6,756.20 | 7,105,413 | 0 |
| 11-Mar-2022 | 6,930.72 | 6,930.72 | 6,731.27 | 6,830.99 | 6,740,300 | 0 |
| 10-Mar-2022 | 6,531.83 | 6,955.65 | 6,506.90 | 6,930.72 | 30,133,505 | 0 |