| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 1,490.00 | 1,535.00 | 1,430.00 | 1,515.00 | 13,186,700 | 0 |
| 10-Aug-2022 | 1,540.00 | 1,540.00 | 1,470.00 | 1,490.00 | 2,200,100 | 0 |
| 09-Aug-2022 | 1,700.00 | 1,755.00 | 1,580.00 | 1,580.00 | 9,638,600 | 0 |
| 08-Aug-2022 | 1,665.00 | 1,710.00 | 1,665.00 | 1,695.00 | 13,277,700 | 0 |
| 05-Aug-2022 | 1,555.00 | 1,685.00 | 1,550.00 | 1,665.00 | 38,051,600 | 0 |
| 04-Aug-2022 | 1,465.00 | 1,570.00 | 1,460.00 | 1,550.00 | 30,795,100 | 0 |
| 03-Aug-2022 | 1,400.00 | 1,470.00 | 1,400.00 | 1,465.00 | 16,079,000 | 0 |
| 02-Aug-2022 | 1,335.00 | 1,400.00 | 1,330.00 | 1,400.00 | 16,258,100 | 0 |
| 01-Aug-2022 | 1,210.00 | 1,325.00 | 1,205.00 | 1,325.00 | 6,053,100 | 0 |
| 29-Jul-2022 | 1,345.00 | 1,345.00 | 1,250.00 | 1,250.00 | 15,641,200 | 0 |
| 28-Jul-2022 | 1,330.00 | 1,385.00 | 1,280.00 | 1,340.00 | 15,853,400 | 0 |
| 27-Jul-2022 | 1,475.00 | 1,475.00 | 1,375.00 | 1,375.00 | 2,239,900 | 0 |
| 26-Jul-2022 | 1,405.00 | 1,490.00 | 1,405.00 | 1,475.00 | 14,345,100 | 0 |
| 25-Jul-2022 | 1,450.00 | 1,455.00 | 1,390.00 | 1,405.00 | 6,859,000 | 0 |
| 22-Jul-2022 | 1,605.00 | 1,605.00 | 1,490.00 | 1,490.00 | 1,890,600 | 0 |
| 21-Jul-2022 | 1,455.00 | 1,620.00 | 1,445.00 | 1,600.00 | 20,883,600 | 0 |
| 20-Jul-2022 | 1,355.00 | 1,465.00 | 1,355.00 | 1,455.00 | 21,969,000 | 0 |
| 19-Jul-2022 | 1,375.00 | 1,410.00 | 1,280.00 | 1,355.00 | 10,216,600 | 0 |
| 18-Jul-2022 | 1,325.00 | 1,405.00 | 1,320.00 | 1,375.00 | 16,391,800 | 0 |
| 15-Jul-2022 | 1,315.00 | 1,355.00 | 1,270.00 | 1,320.00 | 14,776,700 | 0 |
| 14-Jul-2022 | 1,280.00 | 1,330.00 | 1,280.00 | 1,315.00 | 9,895,900 | 0 |
| 13-Jul-2022 | 1,240.00 | 1,300.00 | 1,240.00 | 1,280.00 | 10,250,100 | 0 |
| 12-Jul-2022 | 1,185.00 | 1,245.00 | 1,185.00 | 1,245.00 | 7,428,800 | 0 |
| 11-Jul-2022 | 1,335.00 | 1,335.00 | 1,270.00 | 1,270.00 | 792,100 | 0 |
| 08-Jul-2022 | 1,495.00 | 1,495.00 | 1,365.00 | 1,365.00 | 4,194,900 | 0 |
| 07-Jul-2022 | 1,445.00 | 1,510.00 | 1,440.00 | 1,465.00 | 26,659,100 | 0 |
| 06-Jul-2022 | 1,480.00 | 1,490.00 | 1,375.00 | 1,445.00 | 14,712,900 | 0 |
| 05-Jul-2022 | 1,380.00 | 1,480.00 | 1,380.00 | 1,475.00 | 21,490,900 | 0 |
| 04-Jul-2022 | 1,435.00 | 1,455.00 | 1,340.00 | 1,380.00 | 8,459,300 | 0 |
| 01-Jul-2022 | 1,340.00 | 1,450.00 | 1,340.00 | 1,440.00 | 24,188,500 | 0 |
| 30-Jun-2022 | 1,300.00 | 1,350.00 | 1,300.00 | 1,345.00 | 13,441,500 | 0 |
| 29-Jun-2022 | 1,345.00 | 1,345.00 | 1,290.00 | 1,300.00 | 6,272,200 | 0 |
| 28-Jun-2022 | 1,315.00 | 1,355.00 | 1,305.00 | 1,345.00 | 16,222,600 | 0 |
| 27-Jun-2022 | 1,310.00 | 1,330.00 | 1,295.00 | 1,315.00 | 10,681,400 | 0 |
| 24-Jun-2022 | 1,255.00 | 1,320.00 | 1,255.00 | 1,320.00 | 13,205,000 | 0 |
| 23-Jun-2022 | 1,245.00 | 1,285.00 | 1,235.00 | 1,255.00 | 9,678,600 | 0 |
| 22-Jun-2022 | 1,275.00 | 1,275.00 | 1,200.00 | 1,235.00 | 10,321,200 | 0 |
| 21-Jun-2022 | 1,240.00 | 1,280.00 | 1,235.00 | 1,280.00 | 16,474,200 | 0 |
| 20-Jun-2022 | 1,140.00 | 1,235.00 | 1,135.00 | 1,235.00 | 11,808,400 | 0 |
| 17-Jun-2022 | 1,080.00 | 1,135.00 | 1,020.00 | 1,125.00 | 13,555,200 | 0 |
| 16-Jun-2022 | 1,055.00 | 1,075.00 | 1,015.00 | 1,070.00 | 6,512,200 | 0 |
| 15-Jun-2022 | 1,030.00 | 1,070.00 | 1,020.00 | 1,060.00 | 5,164,200 | 0 |
| 14-Jun-2022 | 1,005.00 | 1,035.00 | 985.00 | 1,030.00 | 4,558,500 | 0 |
| 13-Jun-2022 | 1,000.00 | 1,010.00 | 985.00 | 1,005.00 | 2,974,100 | 0 |
| 10-Jun-2022 | 990.00 | 1,010.00 | 970.00 | 1,000.00 | 3,446,200 | 0 |
| 09-Jun-2022 | 1,000.00 | 1,005.00 | 950.00 | 995.00 | 3,753,500 | 0 |
| 08-Jun-2022 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 3,871,100 | 0 |
| 07-Jun-2022 | 995.00 | 1,010.00 | 995.00 | 1,005.00 | 3,900,700 | 0 |
| 06-Jun-2022 | 990.00 | 1,005.00 | 985.00 | 995.00 | 4,424,200 | 0 |
| 03-Jun-2022 | 1,005.00 | 1,010.00 | 980.00 | 985.00 | 3,084,100 | 0 |
| 02-Jun-2022 | 970.00 | 1,015.00 | 970.00 | 1,000.00 | 3,402,300 | 0 |
| 31-May-2022 | 970.00 | 1,000.00 | 955.00 | 985.00 | 4,353,600 | 0 |
| 30-May-2022 | 930.00 | 975.00 | 930.00 | 970.00 | 2,127,100 | 0 |
| 27-May-2022 | 985.00 | 1,000.00 | 930.00 | 930.00 | 1,540,800 | 0 |
| 25-May-2022 | 985.00 | 995.00 | 970.00 | 985.00 | 819,700 | 0 |
| 24-May-2022 | 1,005.00 | 1,020.00 | 950.00 | 980.00 | 2,419,200 | 0 |
| 23-May-2022 | 1,000.00 | 1,015.00 | 970.00 | 1,005.00 | 4,821,000 | 0 |
| 20-May-2022 | 955.00 | 1,000.00 | 955.00 | 1,000.00 | 3,319,500 | 0 |
| 19-May-2022 | 1,000.00 | 1,000.00 | 970.00 | 990.00 | 3,166,500 | 0 |
| 18-May-2022 | 980.00 | 1,015.00 | 950.00 | 985.00 | 3,794,500 | 0 |
| 17-May-2022 | 915.00 | 975.00 | 870.00 | 975.00 | 2,989,300 | 0 |
| 13-May-2022 | 940.00 | 940.00 | 880.00 | 915.00 | 333,800 | 0 |
| 12-May-2022 | 1,005.00 | 1,005.00 | 935.00 | 935.00 | 952,800 | 0 |
| 11-May-2022 | 930.00 | 1,010.00 | 930.00 | 1,005.00 | 2,506,300 | 0 |
| 10-May-2022 | 995.00 | 995.00 | 930.00 | 935.00 | 2,693,100 | 0 |
| 09-May-2022 | 995.00 | 1,030.00 | 980.00 | 995.00 | 2,756,300 | 0 |
| 28-Apr-2022 | 1,000.00 | 1,000.00 | 965.00 | 995.00 | 2,794,900 | 0 |
| 27-Apr-2022 | 1,000.00 | 1,015.00 | 975.00 | 980.00 | 2,305,400 | 0 |
| 26-Apr-2022 | 960.00 | 1,000.00 | 960.00 | 1,000.00 | 2,117,300 | 0 |
| 25-Apr-2022 | 975.00 | 980.00 | 960.00 | 960.00 | 1,767,300 | 0 |
| 22-Apr-2022 | 970.00 | 990.00 | 950.00 | 975.00 | 1,918,600 | 0 |
| 21-Apr-2022 | 945.00 | 970.00 | 940.00 | 970.00 | 1,827,500 | 0 |
| 20-Apr-2022 | 975.00 | 975.00 | 910.00 | 945.00 | 1,937,300 | 0 |
| 19-Apr-2022 | 980.00 | 980.00 | 960.00 | 975.00 | 1,830,200 | 0 |
| 18-Apr-2022 | 980.00 | 985.00 | 975.00 | 985.00 | 1,640,700 | 0 |
| 14-Apr-2022 | 985.00 | 990.00 | 970.00 | 980.00 | 1,647,700 | 0 |
| 13-Apr-2022 | 990.00 | 1,000.00 | 975.00 | 995.00 | 1,779,200 | 0 |
| 12-Apr-2022 | 1,020.00 | 1,020.00 | 970.00 | 990.00 | 1,672,000 | 0 |
| 11-Apr-2022 | 1,000.00 | 1,045.00 | 950.00 | 1,010.00 | 1,610,900 | 0 |
| 08-Apr-2022 | 1,015.00 | 1,015.00 | 965.00 | 1,000.00 | 1,744,300 | 0 |
| 07-Apr-2022 | 985.00 | 990.00 | 970.00 | 985.00 | 1,559,400 | 0 |
| 06-Apr-2022 | 1,020.00 | 1,030.00 | 950.00 | 985.00 | 1,454,500 | 0 |
| 05-Apr-2022 | 975.00 | 1,050.00 | 970.00 | 1,020.00 | 934,000 | 0 |
| 04-Apr-2022 | 1,000.00 | 1,010.00 | 970.00 | 975.00 | 1,423,800 | 0 |
| 01-Apr-2022 | 995.00 | 1,005.00 | 985.00 | 1,000.00 | 1,610,100 | 0 |
| 31-Mar-2022 | 1,005.00 | 1,030.00 | 990.00 | 995.00 | 1,569,400 | 0 |
| 30-Mar-2022 | 1,045.00 | 1,050.00 | 980.00 | 1,005.00 | 1,862,500 | 0 |
| 29-Mar-2022 | 990.00 | 1,080.00 | 970.00 | 1,050.00 | 1,922,000 | 0 |
| 28-Mar-2022 | 990.00 | 1,000.00 | 970.00 | 985.00 | 43,000 | 0 |
| 25-Mar-2022 | 990.00 | 1,010.00 | 970.00 | 990.00 | 1,880,700 | 0 |
| 24-Mar-2022 | 985.00 | 1,000.00 | 970.00 | 990.00 | 1,887,600 | 0 |
| 23-Mar-2022 | 975.00 | 1,010.00 | 965.00 | 1,000.00 | 1,709,800 | 0 |
| 22-Mar-2022 | 970.00 | 985.00 | 960.00 | 980.00 | 1,361,800 | 0 |
| 21-Mar-2022 | 975.00 | 980.00 | 950.00 | 960.00 | 1,065,800 | 0 |
| 18-Mar-2022 | 965.00 | 975.00 | 945.00 | 975.00 | 1,324,000 | 0 |
| 17-Mar-2022 | 940.00 | 1,000.00 | 940.00 | 965.00 | 1,587,700 | 0 |
| 16-Mar-2022 | 940.00 | 945.00 | 910.00 | 940.00 | 1,254,200 | 0 |
| 15-Mar-2022 | 915.00 | 960.00 | 915.00 | 940.00 | 1,315,400 | 0 |
| 14-Mar-2022 | 915.00 | 930.00 | 880.00 | 925.00 | 1,160,000 | 0 |
| 11-Mar-2022 | 920.00 | 935.00 | 895.00 | 910.00 | 139,700 | 0 |