| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 4,790.00 | 4,800.00 | 4,740.00 | 4,750.00 | 17,603,200 | 0 |
| 10-Aug-2022 | 4,720.00 | 4,780.00 | 4,660.00 | 4,780.00 | 21,241,700 | 0 |
| 09-Aug-2022 | 4,800.00 | 4,800.00 | 4,720.00 | 4,720.00 | 14,898,200 | 0 |
| 08-Aug-2022 | 4,740.00 | 4,800.00 | 4,730.00 | 4,790.00 | 20,764,800 | 0 |
| 05-Aug-2022 | 4,650.00 | 4,740.00 | 4,620.00 | 4,720.00 | 32,171,000 | 0 |
| 04-Aug-2022 | 4,590.00 | 4,610.00 | 4,530.00 | 4,600.00 | 21,726,600 | 0 |
| 03-Aug-2022 | 4,600.00 | 4,600.00 | 4,550.00 | 4,590.00 | 14,248,900 | 0 |
| 02-Aug-2022 | 4,550.00 | 4,610.00 | 4,530.00 | 4,600.00 | 22,763,900 | 0 |
| 01-Aug-2022 | 4,530.00 | 4,650.00 | 4,510.00 | 4,550.00 | 28,250,300 | 0 |
| 29-Jul-2022 | 4,520.00 | 4,560.00 | 4,480.00 | 4,510.00 | 55,532,300 | 0 |
| 28-Jul-2022 | 4,720.00 | 4,770.00 | 4,500.00 | 4,510.00 | 82,746,200 | 0 |
| 27-Jul-2022 | 4,950.00 | 5,025.00 | 4,710.00 | 4,720.00 | 49,444,700 | 0 |
| 26-Jul-2022 | 4,930.00 | 4,950.00 | 4,900.00 | 4,930.00 | 8,239,100 | 0 |
| 25-Jul-2022 | 4,980.00 | 4,980.00 | 4,920.00 | 4,930.00 | 9,190,300 | 0 |
| 22-Jul-2022 | 5,000.00 | 5,000.00 | 4,940.00 | 5,000.00 | 14,582,600 | 0 |
| 21-Jul-2022 | 4,970.00 | 5,000.00 | 4,890.00 | 5,000.00 | 13,828,900 | 0 |
| 20-Jul-2022 | 4,990.00 | 5,100.00 | 4,950.00 | 4,970.00 | 37,835,400 | 0 |
| 19-Jul-2022 | 4,970.00 | 4,990.00 | 4,890.00 | 4,970.00 | 16,537,800 | 0 |
| 18-Jul-2022 | 4,870.00 | 4,980.00 | 4,830.00 | 4,980.00 | 10,748,900 | 0 |
| 15-Jul-2022 | 4,900.00 | 4,930.00 | 4,820.00 | 4,830.00 | 13,119,700 | 0 |
| 14-Jul-2022 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 17,033,300 | 0 |
| 13-Jul-2022 | 4,900.00 | 4,920.00 | 4,820.00 | 4,900.00 | 13,093,300 | 0 |
| 12-Jul-2022 | 4,800.00 | 4,880.00 | 4,770.00 | 4,880.00 | 15,676,300 | 0 |
| 11-Jul-2022 | 4,900.00 | 4,910.00 | 4,750.00 | 4,800.00 | 20,528,000 | 0 |
| 08-Jul-2022 | 5,025.00 | 5,025.00 | 4,810.00 | 4,890.00 | 26,420,400 | 0 |
| 07-Jul-2022 | 4,820.00 | 5,025.00 | 4,800.00 | 5,000.00 | 37,537,700 | 0 |
| 06-Jul-2022 | 4,740.00 | 4,830.00 | 4,710.00 | 4,780.00 | 12,189,400 | 0 |
| 05-Jul-2022 | 4,700.00 | 4,780.00 | 4,680.00 | 4,760.00 | 14,993,200 | 0 |
| 04-Jul-2022 | 4,800.00 | 4,820.00 | 4,550.00 | 4,700.00 | 22,093,000 | 0 |
| 01-Jul-2022 | 4,750.00 | 4,860.00 | 4,690.00 | 4,830.00 | 19,350,200 | 0 |
| 30-Jun-2022 | 4,950.00 | 4,980.00 | 4,750.00 | 4,770.00 | 32,840,700 | 0 |
| 29-Jun-2022 | 5,000.00 | 5,050.00 | 4,910.00 | 4,940.00 | 19,482,000 | 0 |
| 28-Jun-2022 | 4,980.00 | 5,075.00 | 4,960.00 | 5,050.00 | 25,740,300 | 0 |
| 27-Jun-2022 | 4,990.00 | 5,000.00 | 4,900.00 | 4,980.00 | 19,512,800 | 0 |
| 24-Jun-2022 | 4,930.00 | 4,990.00 | 4,870.00 | 4,990.00 | 22,538,000 | 0 |
| 23-Jun-2022 | 4,900.00 | 5,000.00 | 4,860.00 | 4,960.00 | 33,615,200 | 0 |
| 22-Jun-2022 | 5,050.00 | 5,050.00 | 4,860.00 | 4,890.00 | 25,752,200 | 0 |
| 21-Jun-2022 | 5,050.00 | 5,100.00 | 4,950.00 | 5,050.00 | 38,363,600 | 0 |
| 20-Jun-2022 | 4,680.00 | 5,025.00 | 4,660.00 | 5,025.00 | 64,615,100 | 0 |
| 17-Jun-2022 | 4,760.00 | 4,800.00 | 4,650.00 | 4,650.00 | 35,637,800 | 0 |
| 16-Jun-2022 | 4,850.00 | 4,850.00 | 4,730.00 | 4,800.00 | 19,890,100 | 0 |
| 15-Jun-2022 | 4,750.00 | 4,810.00 | 4,690.00 | 4,800.00 | 24,158,700 | 0 |
| 14-Jun-2022 | 4,640.00 | 4,740.00 | 4,610.00 | 4,740.00 | 22,498,700 | 0 |
| 13-Jun-2022 | 4,690.00 | 4,700.00 | 4,600.00 | 4,690.00 | 28,947,200 | 0 |
| 10-Jun-2022 | 4,780.00 | 4,790.00 | 4,720.00 | 4,750.00 | 20,081,200 | 0 |
| 09-Jun-2022 | 4,900.00 | 4,930.00 | 4,760.00 | 4,820.00 | 32,236,200 | 0 |
| 08-Jun-2022 | 4,740.00 | 4,970.00 | 4,730.00 | 4,890.00 | 56,202,700 | 0 |
| 07-Jun-2022 | 4,770.00 | 4,780.00 | 4,720.00 | 4,730.00 | 19,562,800 | 0 |
| 06-Jun-2022 | 4,720.00 | 4,780.00 | 4,700.00 | 4,770.00 | 16,170,500 | 0 |
| 03-Jun-2022 | 4,810.00 | 4,810.00 | 4,720.00 | 4,720.00 | 25,523,600 | 0 |
| 02-Jun-2022 | 4,760.00 | 4,890.00 | 4,710.00 | 4,790.00 | 56,089,200 | 0 |
| 31-May-2022 | 4,680.00 | 4,820.00 | 4,630.00 | 4,730.00 | 93,943,100 | 0 |
| 30-May-2022 | 4,760.00 | 4,760.00 | 4,620.00 | 4,650.00 | 49,609,700 | 0 |
| 27-May-2022 | 4,800.00 | 4,840.00 | 4,710.00 | 4,760.00 | 31,887,700 | 0 |
| 25-May-2022 | 4,860.00 | 4,900.00 | 4,730.00 | 4,770.00 | 38,989,700 | 0 |
| 24-May-2022 | 4,920.00 | 4,950.00 | 4,700.00 | 4,810.00 | 39,458,200 | 0 |
| 23-May-2022 | 5,050.00 | 5,075.00 | 4,850.00 | 4,880.00 | 37,184,300 | 0 |
| 20-May-2022 | 4,870.00 | 5,125.00 | 4,860.00 | 5,050.00 | 58,516,300 | 0 |
| 19-May-2022 | 4,960.00 | 5,000.00 | 4,850.00 | 4,880.00 | 56,274,400 | 0 |
| 18-May-2022 | 4,820.00 | 5,075.00 | 4,810.00 | 5,025.00 | 88,532,400 | 0 |
| 17-May-2022 | 4,810.00 | 4,900.00 | 4,660.00 | 4,800.00 | 43,843,800 | 0 |
| 13-May-2022 | 4,690.00 | 4,900.00 | 4,660.00 | 4,800.00 | 79,196,200 | 0 |
| 12-May-2022 | 4,920.00 | 4,940.00 | 4,580.00 | 4,690.00 | 118,621,900 | 0 |
| 11-May-2022 | 4,400.00 | 4,940.00 | 4,380.00 | 4,880.00 | 197,748,700 | 0 |
| 10-May-2022 | 4,010.00 | 4,400.00 | 3,990.00 | 4,380.00 | 172,562,700 | 0 |
| 09-May-2022 | 4,000.00 | 4,140.00 | 3,890.00 | 4,010.00 | 103,950,200 | 0 |
| 28-Apr-2022 | 3,830.00 | 3,920.00 | 3,770.00 | 3,890.00 | 33,886,500 | 0 |
| 27-Apr-2022 | 3,890.00 | 3,900.00 | 3,770.00 | 3,810.00 | 36,437,100 | 0 |
| 26-Apr-2022 | 3,720.00 | 3,930.00 | 3,690.00 | 3,890.00 | 96,737,500 | 0 |
| 25-Apr-2022 | 3,420.00 | 3,720.00 | 3,400.00 | 3,690.00 | 53,256,900 | 0 |
| 22-Apr-2022 | 3,400.00 | 3,440.00 | 3,370.00 | 3,430.00 | 16,244,400 | 0 |
| 21-Apr-2022 | 3,470.00 | 3,500.00 | 3,400.00 | 3,400.00 | 19,189,900 | 0 |
| 20-Apr-2022 | 3,390.00 | 3,510.00 | 3,370.00 | 3,470.00 | 29,867,500 | 0 |
| 19-Apr-2022 | 3,390.00 | 3,410.00 | 3,350.00 | 3,350.00 | 13,023,000 | 0 |
| 18-Apr-2022 | 3,400.00 | 3,440.00 | 3,370.00 | 3,390.00 | 10,009,100 | 0 |
| 14-Apr-2022 | 3,430.00 | 3,460.00 | 3,400.00 | 3,400.00 | 9,591,300 | 0 |
| 13-Apr-2022 | 3,520.00 | 3,520.00 | 3,410.00 | 3,440.00 | 20,850,000 | 0 |
| 12-Apr-2022 | 3,460.00 | 3,520.00 | 3,410.00 | 3,520.00 | 17,817,400 | 0 |
| 11-Apr-2022 | 3,570.00 | 3,570.00 | 3,450.00 | 3,460.00 | 27,777,500 | 0 |
| 08-Apr-2022 | 3,590.00 | 3,600.00 | 3,520.00 | 3,540.00 | 14,057,400 | 0 |
| 07-Apr-2022 | 3,600.00 | 3,640.00 | 3,550.00 | 3,570.00 | 18,081,300 | 0 |
| 06-Apr-2022 | 3,680.00 | 3,680.00 | 3,560.00 | 3,600.00 | 25,193,400 | 0 |
| 05-Apr-2022 | 3,570.00 | 3,690.00 | 3,570.00 | 3,680.00 | 30,816,700 | 0 |
| 04-Apr-2022 | 3,630.00 | 3,660.00 | 3,540.00 | 3,570.00 | 36,823,300 | 0 |
| 01-Apr-2022 | 3,660.00 | 3,690.00 | 3,600.00 | 3,620.00 | 26,735,700 | 0 |
| 31-Mar-2022 | 3,730.00 | 3,760.00 | 3,650.00 | 3,660.00 | 47,424,200 | 0 |
| 30-Mar-2022 | 3,500.00 | 3,740.00 | 3,500.00 | 3,720.00 | 91,287,100 | 0 |
| 29-Mar-2022 | 3,480.00 | 3,560.00 | 3,480.00 | 3,480.00 | 41,388,600 | 0 |
| 28-Mar-2022 | 3,400.00 | 3,490.00 | 3,370.00 | 3,460.00 | 23,752,600 | 0 |
| 25-Mar-2022 | 3,390.00 | 3,420.00 | 3,380.00 | 3,400.00 | 14,146,900 | 0 |
| 24-Mar-2022 | 3,400.00 | 3,420.00 | 3,360.00 | 3,380.00 | 24,615,200 | 0 |
| 23-Mar-2022 | 3,500.00 | 3,510.00 | 3,410.00 | 3,410.00 | 16,459,800 | 0 |
| 22-Mar-2022 | 3,460.00 | 3,500.00 | 3,440.00 | 3,490.00 | 24,196,400 | 0 |
| 21-Mar-2022 | 3,360.00 | 3,470.00 | 3,330.00 | 3,460.00 | 29,782,900 | 0 |
| 18-Mar-2022 | 3,430.00 | 3,440.00 | 3,340.00 | 3,360.00 | 23,334,800 | 0 |
| 17-Mar-2022 | 3,490.00 | 3,520.00 | 3,380.00 | 3,420.00 | 33,986,000 | 0 |
| 16-Mar-2022 | 3,290.00 | 3,540.00 | 3,280.00 | 3,450.00 | 66,871,800 | 0 |
| 15-Mar-2022 | 3,400.00 | 3,440.00 | 3,280.00 | 3,280.00 | 35,618,500 | 0 |
| 14-Mar-2022 | 3,380.00 | 3,410.00 | 3,370.00 | 3,380.00 | 20,868,200 | 0 |
| 11-Mar-2022 | 3,420.00 | 3,420.00 | 3,370.00 | 3,370.00 | 19,258,300 | 0 |