| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 2,400.00 | 2,410.00 | 2,350.00 | 2,380.00 | 176,000 | 0 |
| 09-Aug-2022 | 2,350.00 | 2,430.00 | 2,340.00 | 2,370.00 | 426,100 | 0 |
| 08-Aug-2022 | 2,360.00 | 2,370.00 | 2,320.00 | 2,340.00 | 245,800 | 0 |
| 05-Aug-2022 | 2,460.00 | 2,460.00 | 2,290.00 | 2,350.00 | 3,169,600 | 0 |
| 04-Aug-2022 | 2,310.00 | 2,450.00 | 2,310.00 | 2,450.00 | 2,835,000 | 0 |
| 03-Aug-2022 | 2,310.00 | 2,350.00 | 2,280.00 | 2,300.00 | 1,905,300 | 0 |
| 02-Aug-2022 | 2,370.00 | 2,390.00 | 2,270.00 | 2,300.00 | 1,916,200 | 0 |
| 01-Aug-2022 | 2,460.00 | 2,460.00 | 2,300.00 | 2,370.00 | 2,079,400 | 0 |
| 29-Jul-2022 | 2,640.00 | 2,680.00 | 2,460.00 | 2,460.00 | 3,252,900 | 0 |
| 28-Jul-2022 | 2,570.00 | 2,700.00 | 2,570.00 | 2,640.00 | 2,611,100 | 0 |
| 27-Jul-2022 | 2,600.00 | 2,620.00 | 2,560.00 | 2,570.00 | 1,693,000 | 0 |
| 26-Jul-2022 | 2,610.00 | 2,700.00 | 2,590.00 | 2,600.00 | 2,105,900 | 0 |
| 25-Jul-2022 | 2,610.00 | 2,680.00 | 2,580.00 | 2,600.00 | 2,394,200 | 0 |
| 22-Jul-2022 | 2,670.00 | 2,670.00 | 2,580.00 | 2,610.00 | 2,451,400 | 0 |
| 21-Jul-2022 | 2,740.00 | 2,740.00 | 2,610.00 | 2,670.00 | 2,060,200 | 0 |
| 20-Jul-2022 | 2,770.00 | 2,860.00 | 2,730.00 | 2,740.00 | 1,099,300 | 0 |
| 19-Jul-2022 | 2,720.00 | 2,770.00 | 2,710.00 | 2,740.00 | 1,347,200 | 0 |
| 18-Jul-2022 | 2,720.00 | 2,750.00 | 2,700.00 | 2,700.00 | 76,600 | 0 |
| 15-Jul-2022 | 2,750.00 | 2,800.00 | 2,690.00 | 2,720.00 | 663,100 | 0 |
| 14-Jul-2022 | 2,670.00 | 2,780.00 | 2,630.00 | 2,750.00 | 2,238,900 | 0 |
| 13-Jul-2022 | 2,790.00 | 2,800.00 | 2,670.00 | 2,670.00 | 2,255,600 | 0 |
| 12-Jul-2022 | 3,000.00 | 3,000.00 | 2,790.00 | 2,790.00 | 1,390,500 | 0 |
| 11-Jul-2022 | 2,880.00 | 3,060.00 | 2,820.00 | 3,000.00 | 2,002,400 | 0 |
| 08-Jul-2022 | 2,830.00 | 2,930.00 | 2,730.00 | 2,870.00 | 2,316,900 | 0 |
| 07-Jul-2022 | 2,690.00 | 2,890.00 | 2,670.00 | 2,790.00 | 2,353,000 | 0 |
| 06-Jul-2022 | 2,730.00 | 2,780.00 | 2,650.00 | 2,700.00 | 2,147,400 | 0 |
| 05-Jul-2022 | 2,790.00 | 2,860.00 | 2,610.00 | 2,750.00 | 2,504,300 | 0 |
| 04-Jul-2022 | 3,010.00 | 3,060.00 | 2,800.00 | 2,800.00 | 1,863,600 | 0 |
| 01-Jul-2022 | 2,900.00 | 3,020.00 | 2,790.00 | 3,010.00 | 2,490,900 | 0 |
| 30-Jun-2022 | 2,880.00 | 2,920.00 | 2,790.00 | 2,900.00 | 2,111,300 | 0 |
| 29-Jun-2022 | 3,050.00 | 3,100.00 | 2,850.00 | 2,880.00 | 2,065,400 | 0 |
| 28-Jun-2022 | 2,890.00 | 3,110.00 | 2,840.00 | 2,990.00 | 2,217,700 | 0 |
| 27-Jun-2022 | 3,000.00 | 3,050.00 | 2,840.00 | 2,890.00 | 1,995,900 | 0 |
| 24-Jun-2022 | 2,890.00 | 3,030.00 | 2,770.00 | 3,000.00 | 3,026,000 | 0 |
| 23-Jun-2022 | 3,000.00 | 3,100.00 | 2,900.00 | 2,900.00 | 1,588,000 | 0 |
| 22-Jun-2022 | 3,330.00 | 3,340.00 | 3,110.00 | 3,110.00 | 1,422,400 | 0 |
| 21-Jun-2022 | 3,590.00 | 3,630.00 | 3,340.00 | 3,340.00 | 2,386,900 | 0 |
| 20-Jun-2022 | 3,730.00 | 3,740.00 | 3,510.00 | 3,590.00 | 2,105,400 | 0 |
| 17-Jun-2022 | 4,040.00 | 4,140.00 | 3,720.00 | 3,730.00 | 2,042,200 | 0 |
| 16-Jun-2022 | 3,570.00 | 4,160.00 | 3,570.00 | 4,000.00 | 6,171,000 | 0 |
| 15-Jun-2022 | 3,600.00 | 3,700.00 | 3,490.00 | 3,560.00 | 2,275,300 | 0 |
| 14-Jun-2022 | 3,900.00 | 3,900.00 | 3,590.00 | 3,610.00 | 1,933,000 | 0 |
| 13-Jun-2022 | 3,850.00 | 4,050.00 | 3,850.00 | 3,850.00 | 2,332,900 | 0 |
| 10-Jun-2022 | 3,780.00 | 3,890.00 | 3,700.00 | 3,850.00 | 2,365,900 | 0 |
| 09-Jun-2022 | 3,640.00 | 3,800.00 | 3,640.00 | 3,750.00 | 2,483,700 | 0 |
| 08-Jun-2022 | 3,920.00 | 3,970.00 | 3,640.00 | 3,710.00 | 1,592,600 | 0 |
| 07-Jun-2022 | 3,680.00 | 3,950.00 | 3,680.00 | 3,910.00 | 2,141,300 | 0 |
| 06-Jun-2022 | 3,640.00 | 3,820.00 | 3,560.00 | 3,680.00 | 2,768,200 | 0 |
| 03-Jun-2022 | 3,830.00 | 3,830.00 | 3,600.00 | 3,650.00 | 2,289,400 | 0 |
| 02-Jun-2022 | 4,100.00 | 4,100.00 | 3,820.00 | 3,840.00 | 1,964,200 | 0 |
| 31-May-2022 | 4,100.00 | 4,110.00 | 3,920.00 | 4,100.00 | 1,254,700 | 0 |
| 30-May-2022 | 3,970.00 | 4,100.00 | 3,890.00 | 4,090.00 | 1,601,600 | 0 |
| 27-May-2022 | 4,110.00 | 4,270.00 | 3,970.00 | 3,970.00 | 2,160,600 | 0 |
| 25-May-2022 | 3,980.00 | 4,130.00 | 3,960.00 | 4,090.00 | 1,644,600 | 0 |
| 24-May-2022 | 4,170.00 | 4,250.00 | 3,950.00 | 3,990.00 | 1,438,400 | 0 |
| 23-May-2022 | 4,250.00 | 4,340.00 | 4,050.00 | 4,170.00 | 1,791,200 | 0 |
| 20-May-2022 | 4,680.00 | 4,680.00 | 4,350.00 | 4,350.00 | 1,656,000 | 0 |
| 19-May-2022 | 4,760.00 | 5,000.00 | 4,610.00 | 4,670.00 | 1,217,300 | 0 |
| 18-May-2022 | 4,530.00 | 4,900.00 | 4,490.00 | 4,760.00 | 5,056,200 | 0 |
| 17-May-2022 | 4,610.00 | 4,810.00 | 4,530.00 | 4,530.00 | 1,786,000 | 0 |
| 13-May-2022 | 4,360.00 | 4,750.00 | 4,210.00 | 4,550.00 | 5,631,500 | 0 |
| 12-May-2022 | 4,760.00 | 4,780.00 | 4,420.00 | 4,420.00 | 4,902,500 | 0 |
| 11-May-2022 | 4,990.00 | 5,000.00 | 4,730.00 | 4,750.00 | 3,444,400 | 0 |
| 10-May-2022 | 4,860.00 | 5,000.00 | 4,570.00 | 4,930.00 | 3,242,100 | 0 |
| 09-May-2022 | 4,770.00 | 5,000.00 | 4,490.00 | 4,850.00 | 2,426,500 | 0 |
| 28-Apr-2022 | 4,800.00 | 5,000.00 | 4,700.00 | 4,800.00 | 1,658,300 | 0 |
| 27-Apr-2022 | 4,930.00 | 4,930.00 | 4,600.00 | 4,800.00 | 1,170,300 | 0 |
| 26-Apr-2022 | 5,200.00 | 5,200.00 | 4,850.00 | 4,930.00 | 1,441,000 | 0 |
| 25-Apr-2022 | 5,075.00 | 5,200.00 | 4,960.00 | 5,150.00 | 1,470,800 | 0 |
| 22-Apr-2022 | 5,050.00 | 5,125.00 | 4,780.00 | 5,075.00 | 1,249,900 | 0 |
| 21-Apr-2022 | 5,125.00 | 5,150.00 | 4,950.00 | 5,025.00 | 1,882,400 | 0 |
| 20-Apr-2022 | 5,050.00 | 5,150.00 | 4,780.00 | 5,025.00 | 2,653,200 | 0 |
| 19-Apr-2022 | 4,800.00 | 5,150.00 | 4,800.00 | 5,050.00 | 4,163,300 | 0 |
| 18-Apr-2022 | 4,030.00 | 4,770.00 | 4,030.00 | 4,770.00 | 3,824,800 | 0 |
| 14-Apr-2022 | 3,890.00 | 4,060.00 | 3,850.00 | 4,010.00 | 2,825,900 | 0 |
| 13-Apr-2022 | 3,830.00 | 3,910.00 | 3,800.00 | 3,890.00 | 1,918,900 | 0 |
| 12-Apr-2022 | 3,770.00 | 3,900.00 | 3,730.00 | 3,840.00 | 4,001,400 | 0 |
| 11-Apr-2022 | 3,610.00 | 3,780.00 | 3,580.00 | 3,760.00 | 3,246,400 | 0 |
| 08-Apr-2022 | 3,610.00 | 3,680.00 | 3,520.00 | 3,640.00 | 3,421,300 | 0 |
| 07-Apr-2022 | 3,510.00 | 3,600.00 | 3,490.00 | 3,570.00 | 1,353,300 | 0 |
| 06-Apr-2022 | 3,480.00 | 3,640.00 | 3,420.00 | 3,500.00 | 2,270,300 | 0 |
| 05-Apr-2022 | 3,490.00 | 3,570.00 | 3,470.00 | 3,480.00 | 1,816,700 | 0 |
| 04-Apr-2022 | 3,440.00 | 3,550.00 | 3,390.00 | 3,480.00 | 2,022,000 | 0 |
| 01-Apr-2022 | 3,410.00 | 3,520.00 | 3,330.00 | 3,430.00 | 2,589,100 | 0 |
| 31-Mar-2022 | 3,520.00 | 3,700.00 | 3,400.00 | 3,410.00 | 2,910,600 | 0 |
| 30-Mar-2022 | 3,290.00 | 3,520.00 | 3,290.00 | 3,520.00 | 3,748,500 | 0 |
| 29-Mar-2022 | 3,330.00 | 3,420.00 | 3,270.00 | 3,290.00 | 2,381,000 | 0 |
| 28-Mar-2022 | 3,290.00 | 3,360.00 | 3,230.00 | 3,330.00 | 2,711,300 | 0 |
| 25-Mar-2022 | 3,210.00 | 3,350.00 | 3,210.00 | 3,260.00 | 3,161,200 | 0 |
| 24-Mar-2022 | 3,180.00 | 3,250.00 | 3,140.00 | 3,210.00 | 1,451,000 | 0 |
| 23-Mar-2022 | 3,230.00 | 3,230.00 | 3,140.00 | 3,170.00 | 1,774,900 | 0 |
| 22-Mar-2022 | 3,160.00 | 3,260.00 | 3,110.00 | 3,220.00 | 2,683,600 | 0 |
| 21-Mar-2022 | 2,900.00 | 3,150.00 | 2,840.00 | 3,140.00 | 2,883,900 | 0 |
| 18-Mar-2022 | 2,710.00 | 2,890.00 | 2,640.00 | 2,890.00 | 1,428,600 | 0 |
| 17-Mar-2022 | 2,700.00 | 2,760.00 | 2,680.00 | 2,710.00 | 1,066,300 | 0 |
| 16-Mar-2022 | 2,590.00 | 2,730.00 | 2,560.00 | 2,670.00 | 2,587,700 | 0 |
| 15-Mar-2022 | 2,740.00 | 2,740.00 | 2,550.00 | 2,550.00 | 943,400 | 0 |
| 14-Mar-2022 | 2,690.00 | 2,800.00 | 2,530.00 | 2,720.00 | 2,357,600 | 0 |
| 11-Mar-2022 | 2,850.00 | 2,880.00 | 2,710.00 | 2,710.00 | 1,454,600 | 0 |
| 10-Mar-2022 | 3,100.00 | 3,100.00 | 2,910.00 | 2,910.00 | 892,800 | 0 |