| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 855.00 | 920.00 | 855.00 | 875.00 | 24,599,000 | 0 |
| 09-Aug-2022 | 840.00 | 880.00 | 840.00 | 855.00 | 5,396,600 | 0 |
| 08-Aug-2022 | 845.00 | 850.00 | 830.00 | 835.00 | 2,795,100 | 0 |
| 05-Aug-2022 | 870.00 | 870.00 | 835.00 | 845.00 | 3,174,100 | 0 |
| 04-Aug-2022 | 880.00 | 885.00 | 850.00 | 860.00 | 5,737,600 | 0 |
| 03-Aug-2022 | 830.00 | 895.00 | 830.00 | 875.00 | 11,475,500 | 0 |
| 02-Aug-2022 | 855.00 | 860.00 | 815.00 | 840.00 | 5,957,900 | 0 |
| 01-Aug-2022 | 865.00 | 890.00 | 850.00 | 855.00 | 5,966,100 | 0 |
| 29-Jul-2022 | 895.00 | 905.00 | 855.00 | 865.00 | 9,485,600 | 0 |
| 28-Jul-2022 | 905.00 | 915.00 | 880.00 | 895.00 | 7,923,100 | 0 |
| 27-Jul-2022 | 860.00 | 935.00 | 845.00 | 900.00 | 27,765,200 | 0 |
| 26-Jul-2022 | 880.00 | 885.00 | 840.00 | 845.00 | 13,175,400 | 0 |
| 25-Jul-2022 | 770.00 | 870.00 | 755.00 | 870.00 | 20,489,000 | 0 |
| 22-Jul-2022 | 755.00 | 765.00 | 745.00 | 750.00 | 2,554,900 | 0 |
| 21-Jul-2022 | 765.00 | 775.00 | 745.00 | 750.00 | 2,332,300 | 0 |
| 20-Jul-2022 | 755.00 | 775.00 | 745.00 | 750.00 | 2,670,300 | 0 |
| 19-Jul-2022 | 715.00 | 760.00 | 700.00 | 745.00 | 5,671,900 | 0 |
| 18-Jul-2022 | 725.00 | 735.00 | 695.00 | 700.00 | 2,627,500 | 0 |
| 15-Jul-2022 | 760.00 | 760.00 | 725.00 | 725.00 | 2,068,300 | 0 |
| 14-Jul-2022 | 750.00 | 760.00 | 730.00 | 760.00 | 2,757,000 | 0 |
| 13-Jul-2022 | 785.00 | 790.00 | 750.00 | 750.00 | 1,915,300 | 0 |
| 12-Jul-2022 | 750.00 | 785.00 | 740.00 | 780.00 | 2,238,100 | 0 |
| 11-Jul-2022 | 770.00 | 775.00 | 745.00 | 750.00 | 790,400 | 0 |
| 08-Jul-2022 | 775.00 | 780.00 | 765.00 | 770.00 | 950,300 | 0 |
| 07-Jul-2022 | 775.00 | 775.00 | 745.00 | 765.00 | 652,500 | 0 |
| 06-Jul-2022 | 780.00 | 785.00 | 740.00 | 755.00 | 1,470,100 | 0 |
| 05-Jul-2022 | 725.00 | 785.00 | 725.00 | 775.00 | 3,835,700 | 0 |
| 04-Jul-2022 | 745.00 | 745.00 | 695.00 | 720.00 | 4,714,900 | 0 |
| 01-Jul-2022 | 800.00 | 805.00 | 745.00 | 745.00 | 4,390,000 | 0 |
| 30-Jun-2022 | 835.00 | 850.00 | 790.00 | 800.00 | 1,876,500 | 0 |
| 29-Jun-2022 | 830.00 | 835.00 | 800.00 | 800.00 | 2,238,900 | 0 |
| 28-Jun-2022 | 845.00 | 850.00 | 805.00 | 830.00 | 1,892,800 | 0 |
| 27-Jun-2022 | 870.00 | 915.00 | 840.00 | 840.00 | 5,617,000 | 0 |
| 24-Jun-2022 | 835.00 | 860.00 | 825.00 | 860.00 | 2,452,200 | 0 |
| 23-Jun-2022 | 825.00 | 840.00 | 820.00 | 825.00 | 2,152,800 | 0 |
| 22-Jun-2022 | 840.00 | 860.00 | 815.00 | 820.00 | 2,494,300 | 0 |
| 21-Jun-2022 | 850.00 | 865.00 | 815.00 | 840.00 | 4,787,300 | 0 |
| 20-Jun-2022 | 800.00 | 830.00 | 770.00 | 820.00 | 4,439,500 | 0 |
| 17-Jun-2022 | 810.00 | 815.00 | 775.00 | 805.00 | 4,570,700 | 0 |
| 16-Jun-2022 | 820.00 | 855.00 | 810.00 | 810.00 | 6,590,500 | 0 |
| 15-Jun-2022 | 860.00 | 875.00 | 800.00 | 820.00 | 6,921,000 | 0 |
| 14-Jun-2022 | 850.00 | 900.00 | 840.00 | 860.00 | 8,144,800 | 0 |
| 13-Jun-2022 | 930.00 | 955.00 | 900.00 | 900.00 | 12,964,800 | 0 |
| 10-Jun-2022 | 1,010.00 | 1,010.00 | 960.00 | 965.00 | 12,488,000 | 0 |
| 09-Jun-2022 | 1,025.00 | 1,060.00 | 1,000.00 | 1,010.00 | 10,562,800 | 0 |
| 08-Jun-2022 | 1,050.00 | 1,050.00 | 1,010.00 | 1,025.00 | 3,359,700 | 0 |
| 07-Jun-2022 | 1,000.00 | 1,040.00 | 1,000.00 | 1,035.00 | 6,033,300 | 0 |
| 06-Jun-2022 | 1,020.00 | 1,030.00 | 995.00 | 1,000.00 | 6,215,100 | 0 |
| 03-Jun-2022 | 1,050.00 | 1,050.00 | 1,010.00 | 1,025.00 | 6,973,800 | 0 |
| 02-Jun-2022 | 1,060.00 | 1,085.00 | 1,035.00 | 1,040.00 | 6,340,300 | 0 |
| 31-May-2022 | 1,040.00 | 1,065.00 | 1,020.00 | 1,060.00 | 6,118,800 | 0 |
| 30-May-2022 | 1,035.00 | 1,060.00 | 1,010.00 | 1,030.00 | 9,132,600 | 0 |
| 27-May-2022 | 1,030.00 | 1,055.00 | 1,010.00 | 1,030.00 | 5,548,200 | 0 |
| 25-May-2022 | 1,060.00 | 1,070.00 | 1,015.00 | 1,030.00 | 7,020,900 | 0 |
| 24-May-2022 | 1,070.00 | 1,095.00 | 1,060.00 | 1,060.00 | 5,690,000 | 0 |
| 23-May-2022 | 1,120.00 | 1,150.00 | 1,070.00 | 1,070.00 | 12,882,400 | 0 |
| 20-May-2022 | 1,040.00 | 1,115.00 | 1,030.00 | 1,110.00 | 17,506,200 | 0 |
| 19-May-2022 | 1,020.00 | 1,040.00 | 1,000.00 | 1,040.00 | 8,052,700 | 0 |
| 18-May-2022 | 1,050.00 | 1,090.00 | 1,025.00 | 1,045.00 | 5,514,200 | 0 |
| 17-May-2022 | 1,005.00 | 1,050.00 | 1,005.00 | 1,040.00 | 8,765,800 | 0 |
| 13-May-2022 | 945.00 | 1,015.00 | 940.00 | 1,000.00 | 9,365,300 | 0 |
| 12-May-2022 | 1,005.00 | 1,025.00 | 935.00 | 940.00 | 15,548,800 | 0 |
| 11-May-2022 | 1,060.00 | 1,060.00 | 975.00 | 1,005.00 | 7,111,000 | 0 |
| 10-May-2022 | 1,075.00 | 1,080.00 | 1,000.00 | 1,000.00 | 18,151,200 | 0 |
| 09-May-2022 | 1,075.00 | 1,120.00 | 1,050.00 | 1,075.00 | 6,477,200 | 0 |
| 28-Apr-2022 | 1,095.00 | 1,115.00 | 1,070.00 | 1,070.00 | 5,313,900 | 0 |
| 27-Apr-2022 | 1,020.00 | 1,120.00 | 1,020.00 | 1,090.00 | 12,256,600 | 0 |
| 26-Apr-2022 | 1,050.00 | 1,080.00 | 975.00 | 1,025.00 | 17,897,800 | 0 |
| 25-Apr-2022 | 1,100.00 | 1,100.00 | 1,015.00 | 1,015.00 | 17,416,400 | 0 |
| 22-Apr-2022 | 1,110.00 | 1,120.00 | 1,090.00 | 1,090.00 | 6,100,700 | 0 |
| 21-Apr-2022 | 1,100.00 | 1,165.00 | 1,100.00 | 1,105.00 | 10,070,400 | 0 |
| 20-Apr-2022 | 1,145.00 | 1,145.00 | 1,090.00 | 1,110.00 | 22,372,500 | 0 |
| 19-Apr-2022 | 1,230.00 | 1,240.00 | 1,145.00 | 1,145.00 | 24,450,900 | 0 |
| 18-Apr-2022 | 1,250.00 | 1,270.00 | 1,220.00 | 1,230.00 | 11,509,000 | 0 |
| 14-Apr-2022 | 1,305.00 | 1,305.00 | 1,255.00 | 1,255.00 | 18,191,500 | 0 |
| 13-Apr-2022 | 1,310.00 | 1,350.00 | 1,285.00 | 1,290.00 | 27,575,300 | 0 |
| 12-Apr-2022 | 1,205.00 | 1,310.00 | 1,125.00 | 1,305.00 | 37,273,500 | 0 |
| 11-Apr-2022 | 1,305.00 | 1,360.00 | 1,205.00 | 1,205.00 | 50,973,800 | 0 |
| 08-Apr-2022 | 1,290.00 | 1,315.00 | 1,255.00 | 1,295.00 | 35,974,300 | 0 |
| 07-Apr-2022 | 1,225.00 | 1,315.00 | 1,200.00 | 1,290.00 | 75,151,800 | 0 |
| 06-Apr-2022 | 1,160.00 | 1,215.00 | 1,120.00 | 1,200.00 | 37,644,400 | 0 |
| 05-Apr-2022 | 1,095.00 | 1,170.00 | 1,095.00 | 1,120.00 | 20,531,200 | 0 |
| 04-Apr-2022 | 1,125.00 | 1,125.00 | 1,075.00 | 1,095.00 | 3,625,500 | 0 |
| 01-Apr-2022 | 1,085.00 | 1,120.00 | 1,060.00 | 1,085.00 | 6,040,100 | 0 |
| 31-Mar-2022 | 1,075.00 | 1,110.00 | 1,060.00 | 1,085.00 | 8,018,900 | 0 |
| 30-Mar-2022 | 1,155.00 | 1,160.00 | 1,070.00 | 1,070.00 | 22,519,200 | 0 |
| 29-Mar-2022 | 1,175.00 | 1,180.00 | 1,140.00 | 1,150.00 | 6,831,300 | 0 |
| 28-Mar-2022 | 1,220.00 | 1,220.00 | 1,160.00 | 1,175.00 | 8,109,800 | 0 |
| 25-Mar-2022 | 1,215.00 | 1,225.00 | 1,180.00 | 1,200.00 | 7,830,500 | 0 |
| 24-Mar-2022 | 1,170.00 | 1,220.00 | 1,160.00 | 1,205.00 | 21,138,500 | 0 |
| 23-Mar-2022 | 1,165.00 | 1,180.00 | 1,140.00 | 1,165.00 | 6,862,500 | 0 |
| 22-Mar-2022 | 1,140.00 | 1,165.00 | 1,120.00 | 1,155.00 | 11,305,000 | 0 |
| 21-Mar-2022 | 1,205.00 | 1,215.00 | 1,130.00 | 1,135.00 | 16,450,200 | 0 |
| 18-Mar-2022 | 1,110.00 | 1,230.00 | 1,110.00 | 1,205.00 | 26,928,900 | 0 |
| 17-Mar-2022 | 1,130.00 | 1,130.00 | 1,090.00 | 1,105.00 | 5,615,400 | 0 |
| 16-Mar-2022 | 1,090.00 | 1,130.00 | 1,080.00 | 1,120.00 | 8,331,400 | 0 |
| 15-Mar-2022 | 1,090.00 | 1,140.00 | 1,055.00 | 1,080.00 | 12,956,900 | 0 |
| 14-Mar-2022 | 1,160.00 | 1,165.00 | 1,080.00 | 1,090.00 | 15,876,100 | 0 |
| 11-Mar-2022 | 1,130.00 | 1,220.00 | 1,080.00 | 1,150.00 | 24,696,100 | 0 |
| 10-Mar-2022 | 1,105.00 | 1,175.00 | 1,100.00 | 1,130.00 | 39,444,200 | 0 |