| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 9,125.00 | 9,150.00 | 8,975.00 | 9,000.00 | 96,700 | 0 |
| 09-Aug-2022 | 9,200.00 | 9,350.00 | 9,100.00 | 9,200.00 | 14,700 | 0 |
| 08-Aug-2022 | 9,125.00 | 9,250.00 | 8,700.00 | 9,200.00 | 191,600 | 0 |
| 05-Aug-2022 | 9,175.00 | 9,200.00 | 9,075.00 | 9,200.00 | 15,000 | 0 |
| 04-Aug-2022 | 9,200.00 | 9,300.00 | 9,100.00 | 9,200.00 | 24,300 | 0 |
| 03-Aug-2022 | 9,275.00 | 9,275.00 | 9,050.00 | 9,175.00 | 77,900 | 0 |
| 02-Aug-2022 | 9,200.00 | 9,325.00 | 9,000.00 | 9,275.00 | 40,100 | 0 |
| 01-Aug-2022 | 9,100.00 | 9,200.00 | 8,700.00 | 9,200.00 | 311,200 | 0 |
| 29-Jul-2022 | 9,500.00 | 9,600.00 | 9,100.00 | 9,200.00 | 133,300 | 0 |
| 28-Jul-2022 | 9,475.00 | 9,675.00 | 9,425.00 | 9,500.00 | 234,300 | 0 |
| 27-Jul-2022 | 9,500.00 | 9,500.00 | 9,300.00 | 9,475.00 | 185,700 | 0 |
| 26-Jul-2022 | 9,500.00 | 9,625.00 | 9,300.00 | 9,375.00 | 732,300 | 0 |
| 25-Jul-2022 | 9,200.00 | 9,500.00 | 9,125.00 | 9,325.00 | 2,347,600 | 0 |
| 22-Jul-2022 | 8,325.00 | 9,200.00 | 8,175.00 | 9,125.00 | 3,314,400 | 0 |
| 21-Jul-2022 | 7,450.00 | 8,325.00 | 7,400.00 | 8,150.00 | 219,200 | 0 |
| 20-Jul-2022 | 7,200.00 | 7,500.00 | 7,125.00 | 7,425.00 | 63,700 | 0 |
| 19-Jul-2022 | 7,400.00 | 7,650.00 | 6,650.00 | 7,200.00 | 110,600 | 0 |
| 18-Jul-2022 | 6,975.00 | 7,200.00 | 6,975.00 | 7,150.00 | 18,300 | 0 |
| 15-Jul-2022 | 7,200.00 | 7,400.00 | 7,000.00 | 7,050.00 | 123,800 | 0 |
| 14-Jul-2022 | 7,425.00 | 7,425.00 | 7,125.00 | 7,275.00 | 69,900 | 0 |
| 13-Jul-2022 | 7,500.00 | 7,525.00 | 7,475.00 | 7,500.00 | 8,100 | 0 |
| 12-Jul-2022 | 7,475.00 | 7,550.00 | 7,450.00 | 7,525.00 | 8,000 | 0 |
| 11-Jul-2022 | 7,525.00 | 7,600.00 | 7,425.00 | 7,550.00 | 19,500 | 0 |
| 08-Jul-2022 | 7,450.00 | 7,700.00 | 7,400.00 | 7,600.00 | 21,700 | 0 |
| 07-Jul-2022 | 7,525.00 | 7,525.00 | 7,450.00 | 7,525.00 | 5,800 | 0 |
| 06-Jul-2022 | 7,700.00 | 7,700.00 | 7,475.00 | 7,525.00 | 35,100 | 0 |
| 05-Jul-2022 | 7,175.00 | 7,925.00 | 7,175.00 | 7,625.00 | 315,000 | 0 |
| 04-Jul-2022 | 7,525.00 | 7,700.00 | 7,175.00 | 7,175.00 | 83,500 | 0 |
| 01-Jul-2022 | 7,650.00 | 7,650.00 | 7,325.00 | 7,600.00 | 125,700 | 0 |
| 30-Jun-2022 | 7,600.00 | 7,800.00 | 7,575.00 | 7,650.00 | 139,000 | 0 |
| 29-Jun-2022 | 7,450.00 | 7,600.00 | 7,375.00 | 7,600.00 | 81,800 | 0 |
| 28-Jun-2022 | 7,350.00 | 7,450.00 | 7,275.00 | 7,450.00 | 25,800 | 0 |
| 27-Jun-2022 | 7,575.00 | 7,575.00 | 7,350.00 | 7,350.00 | 24,200 | 0 |
| 24-Jun-2022 | 7,375.00 | 7,575.00 | 7,375.00 | 7,425.00 | 22,000 | 0 |
| 23-Jun-2022 | 7,600.00 | 7,600.00 | 7,375.00 | 7,425.00 | 53,100 | 0 |
| 22-Jun-2022 | 7,575.00 | 7,650.00 | 7,500.00 | 7,500.00 | 37,000 | 0 |
| 21-Jun-2022 | 7,500.00 | 7,575.00 | 7,400.00 | 7,550.00 | 2,026,400 | 0 |
| 20-Jun-2022 | 7,500.00 | 7,500.00 | 6,975.00 | 7,500.00 | 126,500 | 0 |
| 17-Jun-2022 | 7,800.00 | 7,800.00 | 7,275.00 | 7,500.00 | 206,700 | 0 |
| 16-Jun-2022 | 7,750.00 | 7,950.00 | 7,750.00 | 7,800.00 | 70,800 | 0 |
| 15-Jun-2022 | 8,300.00 | 8,525.00 | 7,825.00 | 7,825.00 | 192,100 | 0 |
| 14-Jun-2022 | 8,425.00 | 8,425.00 | 7,850.00 | 8,375.00 | 142,700 | 0 |
| 13-Jun-2022 | 9,000.00 | 9,000.00 | 8,425.00 | 8,425.00 | 99,200 | 0 |
| 10-Jun-2022 | 9,000.00 | 9,075.00 | 8,725.00 | 9,050.00 | 643,100 | 0 |
| 09-Jun-2022 | 8,800.00 | 9,125.00 | 8,725.00 | 9,000.00 | 5,263,200 | 0 |
| 08-Jun-2022 | 9,000.00 | 9,000.00 | 8,500.00 | 8,800.00 | 96,600 | 0 |
| 07-Jun-2022 | 9,200.00 | 9,275.00 | 8,700.00 | 9,000.00 | 221,400 | 0 |
| 06-Jun-2022 | 8,700.00 | 9,000.00 | 8,500.00 | 9,000.00 | 5,526,600 | 0 |
| 03-Jun-2022 | 8,600.00 | 8,875.00 | 8,600.00 | 8,700.00 | 240,900 | 0 |
| 02-Jun-2022 | 8,350.00 | 8,775.00 | 8,350.00 | 8,600.00 | 296,700 | 0 |
| 31-May-2022 | 8,500.00 | 8,550.00 | 8,025.00 | 8,350.00 | 309,400 | 0 |
| 30-May-2022 | 8,475.00 | 8,725.00 | 8,200.00 | 8,500.00 | 615,400 | 0 |
| 27-May-2022 | 8,900.00 | 8,900.00 | 8,200.00 | 8,550.00 | 542,800 | 0 |
| 25-May-2022 | 8,575.00 | 9,000.00 | 8,575.00 | 8,800.00 | 566,500 | 0 |
| 24-May-2022 | 8,100.00 | 8,400.00 | 7,700.00 | 8,325.00 | 1,413,800 | 0 |
| 23-May-2022 | 6,800.00 | 8,050.00 | 6,800.00 | 8,000.00 | 1,108,300 | 0 |
| 20-May-2022 | 5,850.00 | 6,750.00 | 5,775.00 | 6,725.00 | 733,300 | 0 |
| 19-May-2022 | 4,800.00 | 6,000.00 | 4,500.00 | 5,775.00 | 25,401,200 | 0 |
| 18-May-2022 | 4,760.00 | 4,980.00 | 4,760.00 | 4,810.00 | 30,000 | 0 |
| 17-May-2022 | 4,850.00 | 4,870.00 | 4,700.00 | 4,750.00 | 12,500 | 0 |
| 13-May-2022 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 11,700 | 0 |
| 12-May-2022 | 5,200.00 | 5,200.00 | 4,900.00 | 4,900.00 | 28,000 | 0 |
| 11-May-2022 | 4,710.00 | 5,200.00 | 4,710.00 | 5,175.00 | 1,625,200 | 0 |
| 10-May-2022 | 4,940.00 | 5,050.00 | 4,940.00 | 5,000.00 | 13,100 | 0 |
| 09-May-2022 | 5,200.00 | 5,400.00 | 4,930.00 | 5,250.00 | 58,900 | 0 |
| 28-Apr-2022 | 4,830.00 | 5,275.00 | 4,800.00 | 5,275.00 | 98,600 | 0 |
| 27-Apr-2022 | 4,820.00 | 4,830.00 | 4,800.00 | 4,820.00 | 19,800 | 0 |
| 26-Apr-2022 | 4,810.00 | 4,830.00 | 4,710.00 | 4,820.00 | 71,300 | 0 |
| 25-Apr-2022 | 4,600.00 | 5,000.00 | 4,600.00 | 4,810.00 | 87,300 | 0 |
| 22-Apr-2022 | 4,600.00 | 4,610.00 | 4,500.00 | 4,600.00 | 14,200 | 0 |
| 21-Apr-2022 | 4,600.00 | 4,610.00 | 4,600.00 | 4,600.00 | 38,700 | 0 |
| 20-Apr-2022 | 4,580.00 | 4,600.00 | 4,500.00 | 4,600.00 | 5,600 | 0 |
| 19-Apr-2022 | 4,660.00 | 4,660.00 | 4,460.00 | 4,600.00 | 118,700 | 0 |
| 18-Apr-2022 | 4,990.00 | 5,000.00 | 4,650.00 | 4,660.00 | 2,087,300 | 0 |
| 14-Apr-2022 | 5,125.00 | 5,125.00 | 4,990.00 | 4,990.00 | 36,800 | 0 |
| 13-Apr-2022 | 5,025.00 | 5,125.00 | 4,990.00 | 5,125.00 | 25,600 | 0 |
| 12-Apr-2022 | 4,980.00 | 5,100.00 | 4,980.00 | 5,100.00 | 43,700 | 0 |
| 11-Apr-2022 | 5,100.00 | 5,125.00 | 4,920.00 | 4,990.00 | 49,100 | 0 |
| 08-Apr-2022 | 5,175.00 | 5,175.00 | 5,075.00 | 5,175.00 | 20,300 | 0 |
| 07-Apr-2022 | 5,000.00 | 5,250.00 | 4,950.00 | 5,175.00 | 192,400 | 0 |
| 06-Apr-2022 | 5,050.00 | 5,125.00 | 4,950.00 | 5,000.00 | 249,100 | 0 |
| 05-Apr-2022 | 5,000.00 | 5,050.00 | 4,800.00 | 5,050.00 | 39,800 | 0 |
| 04-Apr-2022 | 5,275.00 | 5,275.00 | 5,000.00 | 5,000.00 | 21,300 | 0 |
| 01-Apr-2022 | 5,650.00 | 5,650.00 | 5,275.00 | 5,275.00 | 58,700 | 0 |
| 31-Mar-2022 | 5,025.00 | 5,950.00 | 5,000.00 | 5,650.00 | 62,900 | 0 |
| 30-Mar-2022 | 5,000.00 | 5,100.00 | 4,960.00 | 5,000.00 | 71,700 | 0 |
| 29-Mar-2022 | 5,100.00 | 5,300.00 | 4,990.00 | 5,125.00 | 13,900 | 0 |
| 28-Mar-2022 | 5,175.00 | 5,300.00 | 4,960.00 | 5,100.00 | 6,700 | 0 |
| 25-Mar-2022 | 5,725.00 | 5,725.00 | 5,175.00 | 5,175.00 | 345,200 | 0 |
| 24-Mar-2022 | 5,650.00 | 5,650.00 | 5,500.00 | 5,550.00 | 20,900 | 0 |
| 23-Mar-2022 | 5,575.00 | 5,700.00 | 5,400.00 | 5,700.00 | 139,600 | 0 |
| 22-Mar-2022 | 5,675.00 | 5,700.00 | 5,500.00 | 5,700.00 | 4,500 | 0 |
| 21-Mar-2022 | 5,700.00 | 5,700.00 | 5,475.00 | 5,700.00 | 19,200 | 0 |
| 18-Mar-2022 | 5,700.00 | 5,700.00 | 5,450.00 | 5,700.00 | 6,200 | 0 |
| 17-Mar-2022 | 5,800.00 | 5,900.00 | 5,525.00 | 5,700.00 | 11,300 | 0 |
| 16-Mar-2022 | 5,700.00 | 5,750.00 | 5,700.00 | 5,725.00 | 6,400 | 0 |
| 15-Mar-2022 | 6,075.00 | 6,075.00 | 5,725.00 | 5,725.00 | 16,400 | 0 |
| 14-Mar-2022 | 6,000.00 | 6,200.00 | 5,800.00 | 6,100.00 | 8,000 | 0 |
| 11-Mar-2022 | 5,925.00 | 6,000.00 | 5,800.00 | 6,000.00 | 11,200 | 0 |
| 10-Mar-2022 | 5,675.00 | 5,850.00 | 5,325.00 | 5,825.00 | 37,200 | 0 |