| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 3,770.00 | 3,840.00 | 3,720.00 | 3,740.00 | 1,534,100 | 0 |
| 09-Aug-2022 | 3,830.00 | 3,880.00 | 3,730.00 | 3,770.00 | 1,995,100 | 0 |
| 08-Aug-2022 | 3,870.00 | 3,920.00 | 3,770.00 | 3,810.00 | 3,260,000 | 0 |
| 05-Aug-2022 | 3,650.00 | 4,020.00 | 3,630.00 | 3,850.00 | 8,740,700 | 0 |
| 04-Aug-2022 | 3,650.00 | 3,700.00 | 3,570.00 | 3,620.00 | 1,978,300 | 0 |
| 03-Aug-2022 | 3,610.00 | 3,670.00 | 3,570.00 | 3,620.00 | 1,793,000 | 0 |
| 02-Aug-2022 | 3,680.00 | 3,750.00 | 3,580.00 | 3,590.00 | 3,026,600 | 0 |
| 01-Aug-2022 | 3,600.00 | 3,770.00 | 3,560.00 | 3,670.00 | 3,771,200 | 0 |
| 29-Jul-2022 | 3,590.00 | 3,590.00 | 3,500.00 | 3,530.00 | 1,410,800 | 0 |
| 28-Jul-2022 | 3,380.00 | 3,550.00 | 3,360.00 | 3,550.00 | 3,034,100 | 0 |
| 27-Jul-2022 | 3,480.00 | 3,500.00 | 3,300.00 | 3,350.00 | 2,437,300 | 0 |
| 26-Jul-2022 | 3,500.00 | 3,540.00 | 3,450.00 | 3,450.00 | 919,700 | 0 |
| 25-Jul-2022 | 3,540.00 | 3,590.00 | 3,480.00 | 3,490.00 | 1,398,900 | 0 |
| 22-Jul-2022 | 3,520.00 | 3,630.00 | 3,520.00 | 3,530.00 | 1,673,500 | 0 |
| 21-Jul-2022 | 3,490.00 | 3,550.00 | 3,480.00 | 3,520.00 | 1,522,100 | 0 |
| 20-Jul-2022 | 3,490.00 | 3,520.00 | 3,440.00 | 3,480.00 | 2,303,900 | 0 |
| 19-Jul-2022 | 3,460.00 | 3,490.00 | 3,420.00 | 3,460.00 | 607,500 | 0 |
| 18-Jul-2022 | 3,410.00 | 3,450.00 | 3,400.00 | 3,430.00 | 560,800 | 0 |
| 15-Jul-2022 | 3,470.00 | 3,540.00 | 3,410.00 | 3,410.00 | 1,312,300 | 0 |
| 14-Jul-2022 | 3,430.00 | 3,480.00 | 3,380.00 | 3,450.00 | 836,200 | 0 |
| 13-Jul-2022 | 3,570.00 | 3,600.00 | 3,400.00 | 3,430.00 | 1,670,100 | 0 |
| 12-Jul-2022 | 3,670.00 | 3,700.00 | 3,570.00 | 3,570.00 | 1,768,600 | 0 |
| 11-Jul-2022 | 3,700.00 | 3,750.00 | 3,600.00 | 3,670.00 | 881,900 | 0 |
| 08-Jul-2022 | 3,610.00 | 3,690.00 | 3,580.00 | 3,670.00 | 1,245,200 | 0 |
| 07-Jul-2022 | 3,630.00 | 3,670.00 | 3,560.00 | 3,600.00 | 509,000 | 0 |
| 06-Jul-2022 | 3,630.00 | 3,650.00 | 3,500.00 | 3,620.00 | 1,338,500 | 0 |
| 05-Jul-2022 | 3,650.00 | 3,720.00 | 3,630.00 | 3,630.00 | 914,400 | 0 |
| 04-Jul-2022 | 3,570.00 | 3,800.00 | 3,520.00 | 3,620.00 | 3,602,100 | 0 |
| 01-Jul-2022 | 3,800.00 | 3,800.00 | 3,600.00 | 3,600.00 | 1,799,200 | 0 |
| 30-Jun-2022 | 3,930.00 | 4,010.00 | 3,800.00 | 3,800.00 | 2,118,200 | 0 |
| 29-Jun-2022 | 4,000.00 | 4,080.00 | 3,930.00 | 3,960.00 | 3,157,900 | 0 |
| 28-Jun-2022 | 4,110.00 | 4,140.00 | 3,930.00 | 4,000.00 | 2,700,400 | 0 |
| 27-Jun-2022 | 3,930.00 | 4,300.00 | 3,890.00 | 4,060.00 | 6,080,100 | 0 |
| 24-Jun-2022 | 3,900.00 | 3,950.00 | 3,810.00 | 3,920.00 | 2,640,800 | 0 |
| 23-Jun-2022 | 3,900.00 | 3,900.00 | 3,750.00 | 3,880.00 | 1,961,000 | 0 |
| 22-Jun-2022 | 3,960.00 | 3,970.00 | 3,870.00 | 3,880.00 | 3,058,000 | 0 |
| 21-Jun-2022 | 3,950.00 | 3,980.00 | 3,840.00 | 3,950.00 | 2,956,200 | 0 |
| 20-Jun-2022 | 3,910.00 | 3,980.00 | 3,860.00 | 3,930.00 | 3,996,600 | 0 |
| 17-Jun-2022 | 3,650.00 | 3,940.00 | 3,650.00 | 3,910.00 | 12,545,100 | 0 |
| 16-Jun-2022 | 3,700.00 | 3,960.00 | 3,620.00 | 3,750.00 | 10,105,300 | 0 |
| 15-Jun-2022 | 3,200.00 | 3,840.00 | 3,200.00 | 3,700.00 | 20,626,800 | 0 |
| 14-Jun-2022 | 3,330.00 | 3,390.00 | 3,190.00 | 3,200.00 | 15,049,300 | 0 |
| 13-Jun-2022 | 3,600.00 | 3,600.00 | 3,420.00 | 3,420.00 | 3,805,400 | 0 |
| 10-Jun-2022 | 3,960.00 | 4,000.00 | 3,670.00 | 3,670.00 | 12,000,800 | 0 |
| 09-Jun-2022 | 3,850.00 | 4,100.00 | 3,850.00 | 3,940.00 | 7,204,700 | 0 |
| 08-Jun-2022 | 3,600.00 | 3,990.00 | 3,560.00 | 3,850.00 | 18,706,600 | 0 |
| 07-Jun-2022 | 4,100.00 | 4,100.00 | 3,820.00 | 3,820.00 | 2,801,300 | 0 |
| 06-Jun-2022 | 4,400.00 | 4,450.00 | 4,100.00 | 4,100.00 | 8,390,900 | 0 |
| 03-Jun-2022 | 4,530.00 | 4,580.00 | 4,350.00 | 4,400.00 | 4,835,100 | 0 |
| 02-Jun-2022 | 4,400.00 | 4,550.00 | 4,200.00 | 4,450.00 | 9,113,900 | 0 |
| 31-May-2022 | 4,650.00 | 4,660.00 | 4,330.00 | 4,400.00 | 15,848,900 | 0 |
| 30-May-2022 | 4,800.00 | 4,860.00 | 4,650.00 | 4,650.00 | 4,027,000 | 0 |
| 27-May-2022 | 4,780.00 | 4,930.00 | 4,770.00 | 4,790.00 | 3,257,300 | 0 |
| 25-May-2022 | 4,840.00 | 4,920.00 | 4,750.00 | 4,770.00 | 3,320,000 | 0 |
| 24-May-2022 | 4,930.00 | 4,960.00 | 4,780.00 | 4,830.00 | 3,219,400 | 0 |
| 23-May-2022 | 5,100.00 | 5,200.00 | 4,830.00 | 4,830.00 | 8,382,400 | 0 |
| 20-May-2022 | 5,100.00 | 5,550.00 | 5,025.00 | 5,050.00 | 17,116,000 | 0 |
| 19-May-2022 | 4,880.00 | 5,200.00 | 4,630.00 | 5,025.00 | 14,731,400 | 0 |
| 18-May-2022 | 5,075.00 | 5,150.00 | 4,930.00 | 4,940.00 | 38,672,400 | 0 |
| 17-May-2022 | 5,650.00 | 5,650.00 | 5,300.00 | 5,300.00 | 2,980,300 | 0 |
| 13-May-2022 | 6,200.00 | 6,200.00 | 5,675.00 | 5,675.00 | 13,512,700 | 0 |
| 12-May-2022 | 6,100.00 | 6,450.00 | 5,950.00 | 6,100.00 | 11,037,400 | 0 |
| 11-May-2022 | 6,200.00 | 6,200.00 | 5,900.00 | 6,100.00 | 3,938,700 | 0 |
| 10-May-2022 | 5,975.00 | 6,000.00 | 5,650.00 | 6,000.00 | 12,179,400 | 0 |
| 09-May-2022 | 6,500.00 | 6,500.00 | 6,050.00 | 6,050.00 | 12,515,300 | 0 |
| 28-Apr-2022 | 6,325.00 | 6,650.00 | 6,325.00 | 6,500.00 | 4,703,100 | 0 |
| 27-Apr-2022 | 6,400.00 | 6,525.00 | 6,250.00 | 6,350.00 | 4,771,600 | 0 |
| 26-Apr-2022 | 6,525.00 | 6,650.00 | 6,400.00 | 6,425.00 | 4,379,300 | 0 |
| 25-Apr-2022 | 6,300.00 | 6,675.00 | 6,150.00 | 6,500.00 | 9,919,400 | 0 |
| 22-Apr-2022 | 6,275.00 | 6,400.00 | 6,125.00 | 6,300.00 | 6,908,500 | 0 |
| 21-Apr-2022 | 6,375.00 | 6,575.00 | 6,200.00 | 6,300.00 | 14,041,700 | 0 |
| 20-Apr-2022 | 5,950.00 | 6,350.00 | 5,875.00 | 6,350.00 | 20,871,100 | 0 |
| 19-Apr-2022 | 5,925.00 | 5,950.00 | 5,825.00 | 5,950.00 | 3,346,500 | 0 |
| 18-Apr-2022 | 6,000.00 | 6,050.00 | 5,850.00 | 5,900.00 | 3,345,100 | 0 |
| 14-Apr-2022 | 5,925.00 | 6,050.00 | 5,850.00 | 5,975.00 | 7,804,100 | 0 |
| 13-Apr-2022 | 5,950.00 | 6,000.00 | 5,850.00 | 5,875.00 | 7,756,600 | 0 |
| 12-Apr-2022 | 5,750.00 | 6,025.00 | 5,700.00 | 5,900.00 | 11,056,300 | 0 |
| 11-Apr-2022 | 6,000.00 | 6,000.00 | 5,700.00 | 5,700.00 | 9,784,000 | 0 |
| 08-Apr-2022 | 6,025.00 | 6,175.00 | 5,850.00 | 6,000.00 | 14,612,400 | 0 |
| 07-Apr-2022 | 5,525.00 | 6,025.00 | 5,525.00 | 6,025.00 | 18,660,600 | 0 |
| 06-Apr-2022 | 5,675.00 | 5,750.00 | 5,500.00 | 5,500.00 | 5,757,600 | 0 |
| 05-Apr-2022 | 5,500.00 | 5,675.00 | 5,400.00 | 5,675.00 | 3,883,700 | 0 |
| 04-Apr-2022 | 5,700.00 | 5,725.00 | 5,500.00 | 5,500.00 | 2,522,600 | 0 |
| 01-Apr-2022 | 5,775.00 | 5,825.00 | 5,575.00 | 5,675.00 | 3,254,000 | 0 |
| 31-Mar-2022 | 5,800.00 | 5,875.00 | 5,650.00 | 5,775.00 | 6,410,800 | 0 |
| 30-Mar-2022 | 5,550.00 | 5,800.00 | 5,525.00 | 5,775.00 | 13,899,600 | 0 |
| 29-Mar-2022 | 5,325.00 | 5,650.00 | 5,250.00 | 5,525.00 | 9,913,200 | 0 |
| 28-Mar-2022 | 5,200.00 | 5,375.00 | 5,150.00 | 5,300.00 | 3,533,000 | 0 |
| 25-Mar-2022 | 5,100.00 | 5,250.00 | 5,050.00 | 5,200.00 | 2,297,500 | 0 |
| 24-Mar-2022 | 5,200.00 | 5,250.00 | 5,075.00 | 5,100.00 | 1,206,400 | 0 |
| 23-Mar-2022 | 5,375.00 | 5,400.00 | 5,175.00 | 5,175.00 | 1,963,600 | 0 |
| 22-Mar-2022 | 5,000.00 | 5,425.00 | 5,000.00 | 5,375.00 | 1,818,300 | 0 |
| 21-Mar-2022 | 5,425.00 | 5,525.00 | 5,325.00 | 5,375.00 | 2,250,700 | 0 |
| 18-Mar-2022 | 5,150.00 | 5,450.00 | 4,980.00 | 5,425.00 | 6,751,000 | 0 |
| 17-Mar-2022 | 5,275.00 | 5,325.00 | 5,125.00 | 5,150.00 | 2,146,500 | 0 |
| 16-Mar-2022 | 5,025.00 | 5,350.00 | 4,990.00 | 5,250.00 | 4,094,000 | 0 |
| 15-Mar-2022 | 4,940.00 | 5,175.00 | 4,940.00 | 4,980.00 | 7,812,800 | 0 |
| 14-Mar-2022 | 4,980.00 | 5,000.00 | 4,880.00 | 4,940.00 | 2,431,700 | 0 |
| 11-Mar-2022 | 4,990.00 | 5,050.00 | 4,910.00 | 4,980.00 | 4,139,000 | 0 |
| 10-Mar-2022 | 5,050.00 | 5,100.00 | 4,820.00 | 5,000.00 | 3,886,700 | 0 |