| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 890.00 | 895.00 | 840.00 | 850.00 | 17,450,200 | 0 |
| 09-Aug-2022 | 820.00 | 965.00 | 810.00 | 880.00 | 94,739,700 | 0 |
| 08-Aug-2022 | 820.00 | 840.00 | 765.00 | 800.00 | 13,165,200 | 0 |
| 05-Aug-2022 | 795.00 | 820.00 | 790.00 | 800.00 | 4,348,600 | 0 |
| 04-Aug-2022 | 840.00 | 845.00 | 795.00 | 805.00 | 9,007,900 | 0 |
| 03-Aug-2022 | 820.00 | 865.00 | 810.00 | 840.00 | 10,266,500 | 0 |
| 02-Aug-2022 | 855.00 | 890.00 | 840.00 | 840.00 | 18,881,100 | 0 |
| 01-Aug-2022 | 975.00 | 1,010.00 | 900.00 | 900.00 | 30,669,900 | 0 |
| 29-Jul-2022 | 1,000.00 | 1,020.00 | 965.00 | 965.00 | 8,973,400 | 0 |
| 28-Jul-2022 | 1,015.00 | 1,025.00 | 975.00 | 1,000.00 | 10,936,200 | 0 |
| 27-Jul-2022 | 1,015.00 | 1,065.00 | 995.00 | 1,015.00 | 29,141,400 | 0 |
| 26-Jul-2022 | 920.00 | 1,010.00 | 910.00 | 1,010.00 | 27,048,700 | 0 |
| 25-Jul-2022 | 1,000.00 | 1,000.00 | 885.00 | 915.00 | 27,102,400 | 0 |
| 22-Jul-2022 | 865.00 | 975.00 | 855.00 | 950.00 | 31,277,500 | 0 |
| 21-Jul-2022 | 830.00 | 895.00 | 820.00 | 855.00 | 17,259,100 | 0 |
| 20-Jul-2022 | 785.00 | 865.00 | 785.00 | 825.00 | 13,784,000 | 0 |
| 19-Jul-2022 | 730.00 | 790.00 | 730.00 | 785.00 | 4,381,200 | 0 |
| 18-Jul-2022 | 750.00 | 760.00 | 700.00 | 730.00 | 4,367,200 | 0 |
| 15-Jul-2022 | 805.00 | 815.00 | 750.00 | 750.00 | 4,816,100 | 0 |
| 14-Jul-2022 | 800.00 | 825.00 | 785.00 | 800.00 | 4,032,400 | 0 |
| 13-Jul-2022 | 840.00 | 860.00 | 795.00 | 805.00 | 9,295,700 | 0 |
| 12-Jul-2022 | 845.00 | 875.00 | 830.00 | 830.00 | 5,769,000 | 0 |
| 11-Jul-2022 | 900.00 | 900.00 | 840.00 | 845.00 | 3,384,200 | 0 |
| 08-Jul-2022 | 900.00 | 920.00 | 885.00 | 895.00 | 6,781,600 | 0 |
| 07-Jul-2022 | 850.00 | 885.00 | 835.00 | 885.00 | 2,788,800 | 0 |
| 06-Jul-2022 | 870.00 | 875.00 | 820.00 | 850.00 | 2,956,900 | 0 |
| 05-Jul-2022 | 800.00 | 890.00 | 800.00 | 870.00 | 4,287,400 | 0 |
| 04-Jul-2022 | 835.00 | 850.00 | 780.00 | 800.00 | 4,728,100 | 0 |
| 01-Jul-2022 | 805.00 | 845.00 | 800.00 | 835.00 | 4,481,500 | 0 |
| 30-Jun-2022 | 860.00 | 865.00 | 800.00 | 820.00 | 5,283,500 | 0 |
| 29-Jun-2022 | 885.00 | 895.00 | 860.00 | 860.00 | 2,971,500 | 0 |
| 28-Jun-2022 | 890.00 | 900.00 | 875.00 | 880.00 | 2,389,500 | 0 |
| 27-Jun-2022 | 860.00 | 930.00 | 850.00 | 885.00 | 7,153,900 | 0 |
| 24-Jun-2022 | 865.00 | 895.00 | 850.00 | 850.00 | 3,108,700 | 0 |
| 23-Jun-2022 | 895.00 | 905.00 | 850.00 | 865.00 | 5,891,700 | 0 |
| 22-Jun-2022 | 925.00 | 945.00 | 885.00 | 905.00 | 13,888,700 | 0 |
| 21-Jun-2022 | 745.00 | 965.00 | 745.00 | 915.00 | 38,383,700 | 0 |
| 20-Jun-2022 | 845.00 | 855.00 | 800.00 | 800.00 | 4,005,300 | 0 |
| 17-Jun-2022 | 905.00 | 910.00 | 855.00 | 855.00 | 13,563,400 | 0 |
| 16-Jun-2022 | 980.00 | 980.00 | 915.00 | 915.00 | 18,574,300 | 0 |
| 15-Jun-2022 | 1,030.00 | 1,050.00 | 980.00 | 980.00 | 8,387,100 | 0 |
| 14-Jun-2022 | 1,000.00 | 1,050.00 | 950.00 | 1,050.00 | 8,909,200 | 0 |
| 13-Jun-2022 | 920.00 | 1,010.00 | 900.00 | 1,010.00 | 13,482,500 | 0 |
| 10-Jun-2022 | 1,075.00 | 1,075.00 | 965.00 | 965.00 | 13,810,000 | 0 |
| 09-Jun-2022 | 1,085.00 | 1,125.00 | 1,025.00 | 1,035.00 | 19,632,900 | 0 |
| 08-Jun-2022 | 1,185.00 | 1,185.00 | 1,100.00 | 1,100.00 | 9,685,300 | 0 |
| 07-Jun-2022 | 1,130.00 | 1,220.00 | 1,130.00 | 1,180.00 | 15,747,100 | 0 |
| 06-Jun-2022 | 1,090.00 | 1,140.00 | 1,040.00 | 1,130.00 | 6,558,800 | 0 |
| 03-Jun-2022 | 1,115.00 | 1,120.00 | 1,050.00 | 1,090.00 | 10,402,000 | 0 |
| 02-Jun-2022 | 1,155.00 | 1,165.00 | 1,095.00 | 1,115.00 | 7,060,400 | 0 |
| 31-May-2022 | 1,170.00 | 1,180.00 | 1,135.00 | 1,155.00 | 5,176,000 | 0 |
| 30-May-2022 | 1,175.00 | 1,200.00 | 1,155.00 | 1,170.00 | 4,659,100 | 0 |
| 27-May-2022 | 1,185.00 | 1,200.00 | 1,160.00 | 1,175.00 | 3,479,600 | 0 |
| 25-May-2022 | 1,180.00 | 1,200.00 | 1,150.00 | 1,160.00 | 11,756,900 | 0 |
| 24-May-2022 | 1,200.00 | 1,210.00 | 1,160.00 | 1,175.00 | 4,218,700 | 0 |
| 23-May-2022 | 1,235.00 | 1,250.00 | 1,185.00 | 1,200.00 | 5,791,400 | 0 |
| 20-May-2022 | 1,170.00 | 1,245.00 | 1,170.00 | 1,225.00 | 6,248,400 | 0 |
| 19-May-2022 | 1,200.00 | 1,255.00 | 1,125.00 | 1,185.00 | 11,787,400 | 0 |
| 18-May-2022 | 1,260.00 | 1,345.00 | 1,205.00 | 1,205.00 | 33,593,200 | 0 |
| 17-May-2022 | 1,220.00 | 1,280.00 | 1,175.00 | 1,250.00 | 18,944,100 | 0 |
| 13-May-2022 | 1,095.00 | 1,215.00 | 1,075.00 | 1,195.00 | 19,808,000 | 0 |
| 12-May-2022 | 1,095.00 | 1,185.00 | 1,030.00 | 1,110.00 | 24,824,600 | 0 |
| 11-May-2022 | 1,140.00 | 1,185.00 | 1,065.00 | 1,100.00 | 14,996,200 | 0 |
| 10-May-2022 | 1,200.00 | 1,200.00 | 1,130.00 | 1,135.00 | 23,838,100 | 0 |
| 09-May-2022 | 1,300.00 | 1,315.00 | 1,210.00 | 1,210.00 | 14,645,900 | 0 |
| 28-Apr-2022 | 1,295.00 | 1,335.00 | 1,245.00 | 1,300.00 | 19,149,000 | 0 |
| 27-Apr-2022 | 1,330.00 | 1,360.00 | 1,270.00 | 1,295.00 | 38,380,700 | 0 |
| 26-Apr-2022 | 1,280.00 | 1,365.00 | 1,250.00 | 1,315.00 | 52,068,000 | 0 |
| 25-Apr-2022 | 1,200.00 | 1,280.00 | 1,190.00 | 1,270.00 | 39,046,100 | 0 |
| 22-Apr-2022 | 1,205.00 | 1,240.00 | 1,175.00 | 1,200.00 | 9,437,300 | 0 |
| 21-Apr-2022 | 1,195.00 | 1,255.00 | 1,150.00 | 1,200.00 | 29,006,200 | 0 |
| 20-Apr-2022 | 1,320.00 | 1,345.00 | 1,190.00 | 1,190.00 | 57,755,900 | 0 |
| 19-Apr-2022 | 1,170.00 | 1,275.00 | 1,160.00 | 1,275.00 | 54,665,000 | 0 |
| 18-Apr-2022 | 1,230.00 | 1,260.00 | 1,140.00 | 1,160.00 | 53,109,900 | 0 |
| 14-Apr-2022 | 1,220.00 | 1,295.00 | 1,200.00 | 1,225.00 | 93,065,300 | 0 |
| 13-Apr-2022 | 1,100.00 | 1,180.00 | 1,055.00 | 1,180.00 | 130,510,500 | 0 |
| 12-Apr-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 11-Apr-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 08-Apr-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 07-Apr-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 06-Apr-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 05-Apr-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 04-Apr-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 01-Apr-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 31-Mar-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 30-Mar-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 29-Mar-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 28-Mar-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 25-Mar-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 24-Mar-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 23-Mar-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 | 0 |
| 22-Mar-2022 | 1,030.00 | 1,170.00 | 1,000.00 | 1,075.00 | 193,537,000 | 0 |
| 21-Mar-2022 | 950.00 | 1,015.00 | 950.00 | 990.00 | 88,462,800 | 0 |
| 18-Mar-2022 | 910.00 | 1,040.00 | 885.00 | 945.00 | 215,255,900 | 0 |
| 17-Mar-2022 | 755.00 | 935.00 | 750.00 | 885.00 | 186,196,200 | 0 |
| 16-Mar-2022 | 780.00 | 805.00 | 745.00 | 755.00 | 53,559,200 | 0 |
| 15-Mar-2022 | 700.00 | 825.00 | 685.00 | 775.00 | 128,420,100 | 0 |
| 14-Mar-2022 | 740.00 | 795.00 | 720.00 | 720.00 | 47,163,700 | 0 |
| 11-Mar-2022 | 770.00 | 770.00 | 770.00 | 770.00 | 0 | 0 |
| 10-Mar-2022 | 720.00 | 810.00 | 690.00 | 770.00 | 105,451,000 | 0 |