| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 4,550.00 | 4,610.00 | 4,520.00 | 4,570.00 | 123,629,000 | 0 |
| 10-Aug-2022 | 4,530.00 | 4,590.00 | 4,490.00 | 4,560.00 | 162,061,400 | 0 |
| 09-Aug-2022 | 4,700.00 | 4,700.00 | 4,630.00 | 4,640.00 | 164,453,900 | 0 |
| 08-Aug-2022 | 4,700.00 | 4,700.00 | 4,650.00 | 4,700.00 | 191,023,500 | 0 |
| 05-Aug-2022 | 4,590.00 | 4,650.00 | 4,530.00 | 4,650.00 | 268,967,200 | 0 |
| 04-Aug-2022 | 4,450.00 | 4,550.00 | 4,450.00 | 4,550.00 | 186,881,500 | 0 |
| 03-Aug-2022 | 4,450.00 | 4,590.00 | 4,410.00 | 4,500.00 | 251,825,000 | 0 |
| 02-Aug-2022 | 4,350.00 | 4,450.00 | 4,250.00 | 4,450.00 | 112,228,800 | 0 |
| 01-Aug-2022 | 4,230.00 | 4,300.00 | 4,230.00 | 4,300.00 | 104,724,300 | 0 |
| 29-Jul-2022 | 4,280.00 | 4,300.00 | 4,210.00 | 4,230.00 | 108,823,600 | 0 |
| 28-Jul-2022 | 4,310.00 | 4,320.00 | 4,190.00 | 4,240.00 | 110,767,300 | 0 |
| 27-Jul-2022 | 4,230.00 | 4,300.00 | 4,210.00 | 4,300.00 | 60,672,300 | 0 |
| 26-Jul-2022 | 4,240.00 | 4,250.00 | 4,190.00 | 4,250.00 | 49,786,900 | 0 |
| 25-Jul-2022 | 4,240.00 | 4,260.00 | 4,220.00 | 4,240.00 | 37,218,000 | 0 |
| 22-Jul-2022 | 4,240.00 | 4,240.00 | 4,190.00 | 4,230.00 | 59,792,300 | 0 |
| 21-Jul-2022 | 4,210.00 | 4,260.00 | 4,180.00 | 4,260.00 | 107,234,600 | 0 |
| 20-Jul-2022 | 4,140.00 | 4,220.00 | 4,140.00 | 4,210.00 | 82,344,000 | 0 |
| 19-Jul-2022 | 4,190.00 | 4,190.00 | 4,130.00 | 4,160.00 | 91,367,900 | 0 |
| 18-Jul-2022 | 4,110.00 | 4,190.00 | 4,070.00 | 4,190.00 | 84,009,400 | 0 |
| 15-Jul-2022 | 4,040.00 | 4,210.00 | 4,010.00 | 4,150.00 | 146,093,800 | 0 |
| 14-Jul-2022 | 3,940.00 | 4,020.00 | 3,900.00 | 4,020.00 | 68,708,500 | 0 |
| 13-Jul-2022 | 4,010.00 | 4,030.00 | 3,930.00 | 3,940.00 | 96,218,200 | 0 |
| 12-Jul-2022 | 4,060.00 | 4,060.00 | 4,010.00 | 4,010.00 | 43,399,800 | 0 |
| 11-Jul-2022 | 4,100.00 | 4,100.00 | 4,000.00 | 4,040.00 | 42,258,000 | 0 |
| 08-Jul-2022 | 4,050.00 | 4,060.00 | 4,000.00 | 4,010.00 | 64,049,000 | 0 |
| 07-Jul-2022 | 4,040.00 | 4,050.00 | 4,010.00 | 4,040.00 | 42,393,800 | 0 |
| 06-Jul-2022 | 4,050.00 | 4,050.00 | 3,970.00 | 4,020.00 | 62,679,000 | 0 |
| 05-Jul-2022 | 4,010.00 | 4,070.00 | 3,950.00 | 3,990.00 | 72,329,600 | 0 |
| 04-Jul-2022 | 4,020.00 | 4,040.00 | 3,840.00 | 3,990.00 | 115,885,200 | 0 |
| 01-Jul-2022 | 4,010.00 | 4,040.00 | 4,000.00 | 4,020.00 | 39,572,500 | 0 |
| 30-Jun-2022 | 4,110.00 | 4,110.00 | 4,000.00 | 4,000.00 | 116,718,900 | 0 |
| 29-Jun-2022 | 4,000.00 | 4,080.00 | 4,000.00 | 4,040.00 | 72,888,100 | 0 |
| 28-Jun-2022 | 4,010.00 | 4,050.00 | 4,000.00 | 4,030.00 | 128,618,800 | 0 |
| 27-Jun-2022 | 4,110.00 | 4,120.00 | 4,040.00 | 4,070.00 | 71,574,300 | 0 |
| 24-Jun-2022 | 4,230.00 | 4,230.00 | 4,100.00 | 4,150.00 | 81,050,700 | 0 |
| 23-Jun-2022 | 4,030.00 | 4,160.00 | 4,030.00 | 4,160.00 | 101,065,400 | 0 |
| 22-Jun-2022 | 4,090.00 | 4,090.00 | 4,040.00 | 4,050.00 | 60,907,800 | 0 |
| 21-Jun-2022 | 4,060.00 | 4,120.00 | 4,030.00 | 4,110.00 | 77,489,000 | 0 |
| 20-Jun-2022 | 4,050.00 | 4,060.00 | 4,000.00 | 4,040.00 | 82,101,200 | 0 |
| 17-Jun-2022 | 4,010.00 | 4,120.00 | 3,980.00 | 4,120.00 | 169,375,800 | 0 |
| 16-Jun-2022 | 4,120.00 | 4,120.00 | 4,030.00 | 4,040.00 | 96,042,200 | 0 |
| 15-Jun-2022 | 4,060.00 | 4,080.00 | 4,030.00 | 4,060.00 | 94,848,800 | 0 |
| 14-Jun-2022 | 4,050.00 | 4,120.00 | 4,020.00 | 4,110.00 | 117,325,600 | 0 |
| 13-Jun-2022 | 3,950.00 | 4,100.00 | 3,930.00 | 4,080.00 | 156,054,900 | 0 |
| 10-Jun-2022 | 4,040.00 | 4,080.00 | 4,000.00 | 4,020.00 | 189,186,700 | 0 |
| 09-Jun-2022 | 4,080.00 | 4,130.00 | 4,050.00 | 4,050.00 | 148,580,200 | 0 |
| 08-Jun-2022 | 4,150.00 | 4,170.00 | 4,080.00 | 4,100.00 | 202,555,900 | 0 |
| 07-Jun-2022 | 4,340.00 | 4,340.00 | 4,250.00 | 4,250.00 | 142,504,000 | 0 |
| 06-Jun-2022 | 4,310.00 | 4,340.00 | 4,270.00 | 4,340.00 | 79,319,400 | 0 |
| 03-Jun-2022 | 4,310.00 | 4,390.00 | 4,300.00 | 4,310.00 | 108,852,800 | 0 |
| 02-Jun-2022 | 4,390.00 | 4,390.00 | 4,270.00 | 4,290.00 | 164,481,100 | 0 |
| 31-May-2022 | 4,270.00 | 4,330.00 | 4,230.00 | 4,310.00 | 469,620,300 | 0 |
| 30-May-2022 | 4,340.00 | 4,340.00 | 4,200.00 | 4,250.00 | 107,614,100 | 0 |
| 27-May-2022 | 4,260.00 | 4,300.00 | 4,210.00 | 4,300.00 | 186,513,500 | 0 |
| 25-May-2022 | 4,200.00 | 4,210.00 | 4,150.00 | 4,200.00 | 166,595,400 | 0 |
| 24-May-2022 | 4,120.00 | 4,200.00 | 4,120.00 | 4,150.00 | 151,693,700 | 0 |
| 23-May-2022 | 4,160.00 | 4,180.00 | 4,070.00 | 4,110.00 | 196,569,900 | 0 |
| 20-May-2022 | 4,220.00 | 4,230.00 | 4,170.00 | 4,170.00 | 141,701,800 | 0 |
| 19-May-2022 | 4,180.00 | 4,230.00 | 4,150.00 | 4,210.00 | 112,679,300 | 0 |
| 18-May-2022 | 4,230.00 | 4,290.00 | 4,190.00 | 4,250.00 | 185,359,500 | 0 |
| 17-May-2022 | 4,250.00 | 4,290.00 | 4,180.00 | 4,180.00 | 170,880,700 | 0 |
| 13-May-2022 | 4,250.00 | 4,350.00 | 4,230.00 | 4,260.00 | 190,889,200 | 0 |
| 12-May-2022 | 4,340.00 | 4,390.00 | 4,250.00 | 4,300.00 | 233,518,500 | 0 |
| 11-May-2022 | 4,400.00 | 4,480.00 | 4,330.00 | 4,330.00 | 154,455,400 | 0 |
| 10-May-2022 | 4,120.00 | 4,380.00 | 4,120.00 | 4,340.00 | 281,386,300 | 0 |
| 09-May-2022 | 4,560.00 | 4,560.00 | 4,300.00 | 4,310.00 | 343,682,000 | 0 |
| 28-Apr-2022 | 4,850.00 | 4,850.00 | 4,620.00 | 4,620.00 | 198,484,800 | 0 |
| 27-Apr-2022 | 4,720.00 | 4,790.00 | 4,720.00 | 4,770.00 | 136,485,600 | 0 |
| 26-Apr-2022 | 4,680.00 | 4,760.00 | 4,670.00 | 4,760.00 | 85,945,800 | 0 |
| 25-Apr-2022 | 4,610.00 | 4,720.00 | 4,580.00 | 4,710.00 | 92,045,500 | 0 |
| 22-Apr-2022 | 4,620.00 | 4,680.00 | 4,580.00 | 4,620.00 | 101,299,100 | 0 |
| 21-Apr-2022 | 4,620.00 | 4,670.00 | 4,600.00 | 4,620.00 | 97,575,800 | 0 |
| 20-Apr-2022 | 4,680.00 | 4,690.00 | 4,620.00 | 4,630.00 | 88,360,900 | 0 |
| 19-Apr-2022 | 4,740.00 | 4,750.00 | 4,680.00 | 4,680.00 | 92,268,300 | 0 |
| 18-Apr-2022 | 4,720.00 | 4,730.00 | 4,690.00 | 4,710.00 | 120,778,200 | 0 |
| 14-Apr-2022 | 4,700.00 | 4,730.00 | 4,660.00 | 4,680.00 | 112,735,200 | 0 |
| 13-Apr-2022 | 4,700.00 | 4,720.00 | 4,650.00 | 4,690.00 | 196,864,200 | 0 |
| 12-Apr-2022 | 4,620.00 | 4,630.00 | 4,580.00 | 4,630.00 | 187,948,000 | 0 |
| 11-Apr-2022 | 4,610.00 | 4,610.00 | 4,550.00 | 4,590.00 | 90,521,500 | 0 |
| 08-Apr-2022 | 4,580.00 | 4,610.00 | 4,560.00 | 4,580.00 | 161,974,500 | 0 |
| 07-Apr-2022 | 4,450.00 | 4,540.00 | 4,440.00 | 4,540.00 | 143,921,800 | 0 |
| 06-Apr-2022 | 4,490.00 | 4,500.00 | 4,420.00 | 4,430.00 | 108,368,800 | 0 |
| 05-Apr-2022 | 4,550.00 | 4,550.00 | 4,500.00 | 4,520.00 | 52,172,300 | 0 |
| 04-Apr-2022 | 4,560.00 | 4,570.00 | 4,490.00 | 4,540.00 | 103,480,300 | 0 |
| 01-Apr-2022 | 4,550.00 | 4,580.00 | 4,530.00 | 4,580.00 | 86,590,300 | 0 |
| 31-Mar-2022 | 4,620.00 | 4,640.00 | 4,560.00 | 4,580.00 | 108,109,700 | 0 |
| 30-Mar-2022 | 4,620.00 | 4,620.00 | 4,560.00 | 4,580.00 | 118,749,100 | 0 |
| 29-Mar-2022 | 4,600.00 | 4,620.00 | 4,560.00 | 4,560.00 | 77,920,800 | 0 |
| 28-Mar-2022 | 4,510.00 | 4,600.00 | 4,500.00 | 4,600.00 | 184,131,000 | 0 |
| 25-Mar-2022 | 4,510.00 | 4,540.00 | 4,480.00 | 4,520.00 | 90,053,700 | 0 |
| 24-Mar-2022 | 4,500.00 | 4,570.00 | 4,500.00 | 4,560.00 | 89,578,400 | 0 |
| 23-Mar-2022 | 4,550.00 | 4,570.00 | 4,500.00 | 4,550.00 | 78,299,500 | 0 |
| 22-Mar-2022 | 4,550.00 | 4,580.00 | 4,540.00 | 4,550.00 | 98,699,900 | 0 |
| 21-Mar-2022 | 4,550.00 | 4,570.00 | 4,520.00 | 4,550.00 | 79,691,600 | 0 |
| 18-Mar-2022 | 4,490.00 | 4,540.00 | 4,470.00 | 4,540.00 | 210,266,100 | 0 |
| 17-Mar-2022 | 4,550.00 | 4,580.00 | 4,450.00 | 4,480.00 | 246,300,800 | 0 |
| 16-Mar-2022 | 4,660.00 | 4,660.00 | 4,550.00 | 4,630.00 | 109,961,900 | 0 |
| 15-Mar-2022 | 4,630.00 | 4,630.00 | 4,570.00 | 4,620.00 | 231,077,800 | 0 |
| 14-Mar-2022 | 4,650.00 | 4,670.00 | 4,540.00 | 4,580.00 | 166,572,700 | 0 |
| 11-Mar-2022 | 4,410.00 | 4,590.00 | 4,400.00 | 4,590.00 | 143,446,200 | 0 |