| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 4,380.00 | 4,410.00 | 4,340.00 | 4,350.00 | 193,329,000 | 0 |
| 10-Aug-2022 | 4,350.00 | 4,370.00 | 4,300.00 | 4,310.00 | 205,341,100 | 0 |
| 09-Aug-2022 | 4,400.00 | 4,470.00 | 4,390.00 | 4,410.00 | 181,747,100 | 0 |
| 08-Aug-2022 | 4,360.00 | 4,400.00 | 4,340.00 | 4,370.00 | 107,242,600 | 0 |
| 05-Aug-2022 | 4,360.00 | 4,400.00 | 4,320.00 | 4,360.00 | 168,879,400 | 0 |
| 04-Aug-2022 | 4,380.00 | 4,390.00 | 4,350.00 | 4,360.00 | 120,175,700 | 0 |
| 03-Aug-2022 | 4,410.00 | 4,420.00 | 4,350.00 | 4,380.00 | 103,412,300 | 0 |
| 02-Aug-2022 | 4,360.00 | 4,400.00 | 4,300.00 | 4,400.00 | 173,931,000 | 0 |
| 01-Aug-2022 | 4,390.00 | 4,410.00 | 4,330.00 | 4,360.00 | 200,791,700 | 0 |
| 29-Jul-2022 | 4,390.00 | 4,430.00 | 4,340.00 | 4,360.00 | 228,669,400 | 0 |
| 28-Jul-2022 | 4,340.00 | 4,400.00 | 4,340.00 | 4,360.00 | 136,421,400 | 0 |
| 27-Jul-2022 | 4,380.00 | 4,380.00 | 4,300.00 | 4,320.00 | 88,570,800 | 0 |
| 26-Jul-2022 | 4,270.00 | 4,350.00 | 4,260.00 | 4,330.00 | 97,709,800 | 0 |
| 25-Jul-2022 | 4,250.00 | 4,300.00 | 4,250.00 | 4,250.00 | 60,952,800 | 0 |
| 22-Jul-2022 | 4,330.00 | 4,330.00 | 4,270.00 | 4,270.00 | 86,561,100 | 0 |
| 21-Jul-2022 | 4,300.00 | 4,310.00 | 4,230.00 | 4,310.00 | 130,405,400 | 0 |
| 20-Jul-2022 | 4,180.00 | 4,300.00 | 4,160.00 | 4,300.00 | 220,223,600 | 0 |
| 19-Jul-2022 | 4,150.00 | 4,150.00 | 4,110.00 | 4,110.00 | 122,905,900 | 0 |
| 18-Jul-2022 | 4,110.00 | 4,140.00 | 4,080.00 | 4,140.00 | 135,284,500 | 0 |
| 15-Jul-2022 | 4,060.00 | 4,120.00 | 4,050.00 | 4,110.00 | 91,362,800 | 0 |
| 14-Jul-2022 | 4,010.00 | 4,090.00 | 4,010.00 | 4,070.00 | 188,729,700 | 0 |
| 13-Jul-2022 | 4,110.00 | 4,130.00 | 4,030.00 | 4,060.00 | 165,745,200 | 0 |
| 12-Jul-2022 | 4,120.00 | 4,140.00 | 4,100.00 | 4,110.00 | 56,085,200 | 0 |
| 11-Jul-2022 | 4,150.00 | 4,170.00 | 4,100.00 | 4,120.00 | 80,867,700 | 0 |
| 08-Jul-2022 | 4,090.00 | 4,200.00 | 4,050.00 | 4,200.00 | 112,914,000 | 0 |
| 07-Jul-2022 | 4,040.00 | 4,110.00 | 4,040.00 | 4,050.00 | 172,127,500 | 0 |
| 06-Jul-2022 | 4,050.00 | 4,100.00 | 4,020.00 | 4,080.00 | 125,309,100 | 0 |
| 05-Jul-2022 | 4,040.00 | 4,160.00 | 4,040.00 | 4,090.00 | 180,648,400 | 0 |
| 04-Jul-2022 | 4,090.00 | 4,120.00 | 3,960.00 | 4,040.00 | 246,853,600 | 0 |
| 01-Jul-2022 | 4,150.00 | 4,200.00 | 4,110.00 | 4,140.00 | 154,659,500 | 0 |
| 30-Jun-2022 | 4,120.00 | 4,220.00 | 4,120.00 | 4,150.00 | 239,939,100 | 0 |
| 29-Jun-2022 | 4,280.00 | 4,310.00 | 4,180.00 | 4,180.00 | 228,536,100 | 0 |
| 28-Jun-2022 | 4,320.00 | 4,330.00 | 4,280.00 | 4,300.00 | 178,535,800 | 0 |
| 27-Jun-2022 | 4,310.00 | 4,330.00 | 4,270.00 | 4,280.00 | 152,306,100 | 0 |
| 24-Jun-2022 | 4,320.00 | 4,350.00 | 4,310.00 | 4,340.00 | 66,083,900 | 0 |
| 23-Jun-2022 | 4,300.00 | 4,360.00 | 4,300.00 | 4,310.00 | 127,600,700 | 0 |
| 22-Jun-2022 | 4,410.00 | 4,410.00 | 4,310.00 | 4,320.00 | 106,208,500 | 0 |
| 21-Jun-2022 | 4,430.00 | 4,430.00 | 4,380.00 | 4,380.00 | 103,964,600 | 0 |
| 20-Jun-2022 | 4,400.00 | 4,410.00 | 4,340.00 | 4,400.00 | 95,058,800 | 0 |
| 17-Jun-2022 | 4,370.00 | 4,400.00 | 4,350.00 | 4,370.00 | 185,763,100 | 0 |
| 16-Jun-2022 | 4,420.00 | 4,530.00 | 4,410.00 | 4,430.00 | 240,023,000 | 0 |
| 15-Jun-2022 | 4,360.00 | 4,450.00 | 4,360.00 | 4,450.00 | 160,729,900 | 0 |
| 14-Jun-2022 | 4,300.00 | 4,410.00 | 4,300.00 | 4,360.00 | 150,381,800 | 0 |
| 13-Jun-2022 | 4,260.00 | 4,350.00 | 4,260.00 | 4,340.00 | 164,017,200 | 0 |
| 10-Jun-2022 | 4,470.00 | 4,470.00 | 4,360.00 | 4,400.00 | 222,410,400 | 0 |
| 09-Jun-2022 | 4,500.00 | 4,520.00 | 4,480.00 | 4,490.00 | 161,768,800 | 0 |
| 08-Jun-2022 | 4,400.00 | 4,470.00 | 4,380.00 | 4,470.00 | 150,604,000 | 0 |
| 07-Jun-2022 | 4,460.00 | 4,460.00 | 4,400.00 | 4,400.00 | 133,318,000 | 0 |
| 06-Jun-2022 | 4,470.00 | 4,510.00 | 4,400.00 | 4,430.00 | 157,277,700 | 0 |
| 03-Jun-2022 | 4,530.00 | 4,570.00 | 4,510.00 | 4,520.00 | 117,643,300 | 0 |
| 02-Jun-2022 | 4,540.00 | 4,600.00 | 4,480.00 | 4,480.00 | 225,697,500 | 0 |
| 31-May-2022 | 4,470.00 | 4,630.00 | 4,450.00 | 4,630.00 | 379,626,500 | 0 |
| 30-May-2022 | 4,540.00 | 4,540.00 | 4,390.00 | 4,430.00 | 193,724,500 | 0 |
| 27-May-2022 | 4,500.00 | 4,540.00 | 4,440.00 | 4,540.00 | 209,962,100 | 0 |
| 25-May-2022 | 4,430.00 | 4,450.00 | 4,350.00 | 4,350.00 | 138,961,700 | 0 |
| 24-May-2022 | 4,320.00 | 4,500.00 | 4,320.00 | 4,460.00 | 165,758,600 | 0 |
| 23-May-2022 | 4,410.00 | 4,440.00 | 4,320.00 | 4,330.00 | 175,709,000 | 0 |
| 20-May-2022 | 4,440.00 | 4,490.00 | 4,410.00 | 4,430.00 | 122,101,000 | 0 |
| 19-May-2022 | 4,350.00 | 4,460.00 | 4,300.00 | 4,440.00 | 132,614,900 | 0 |
| 18-May-2022 | 4,500.00 | 4,530.00 | 4,430.00 | 4,450.00 | 129,716,500 | 0 |
| 17-May-2022 | 4,270.00 | 4,520.00 | 4,270.00 | 4,450.00 | 272,650,400 | 0 |
| 13-May-2022 | 4,250.00 | 4,360.00 | 4,250.00 | 4,250.00 | 336,711,300 | 0 |
| 12-May-2022 | 4,490.00 | 4,490.00 | 4,300.00 | 4,320.00 | 207,373,600 | 0 |
| 11-May-2022 | 4,550.00 | 4,580.00 | 4,480.00 | 4,490.00 | 205,233,800 | 0 |
| 10-May-2022 | 4,260.00 | 4,530.00 | 4,260.00 | 4,530.00 | 435,782,800 | 0 |
| 09-May-2022 | 4,750.00 | 4,760.00 | 4,530.00 | 4,530.00 | 561,600,400 | 0 |
| 28-Apr-2022 | 4,870.00 | 4,930.00 | 4,860.00 | 4,870.00 | 193,821,200 | 0 |
| 27-Apr-2022 | 4,900.00 | 4,930.00 | 4,850.00 | 4,850.00 | 191,955,100 | 0 |
| 26-Apr-2022 | 4,840.00 | 4,980.00 | 4,830.00 | 4,940.00 | 262,734,300 | 0 |
| 25-Apr-2022 | 4,700.00 | 4,850.00 | 4,670.00 | 4,840.00 | 235,752,400 | 0 |
| 22-Apr-2022 | 4,750.00 | 4,850.00 | 4,720.00 | 4,750.00 | 174,349,500 | 0 |
| 21-Apr-2022 | 4,850.00 | 4,850.00 | 4,760.00 | 4,800.00 | 208,253,300 | 0 |
| 20-Apr-2022 | 4,610.00 | 4,870.00 | 4,600.00 | 4,850.00 | 404,383,100 | 0 |
| 19-Apr-2022 | 4,550.00 | 4,600.00 | 4,540.00 | 4,570.00 | 148,475,600 | 0 |
| 18-Apr-2022 | 4,550.00 | 4,580.00 | 4,540.00 | 4,550.00 | 82,795,100 | 0 |
| 14-Apr-2022 | 4,600.00 | 4,610.00 | 4,530.00 | 4,540.00 | 150,659,600 | 0 |
| 13-Apr-2022 | 4,640.00 | 4,640.00 | 4,590.00 | 4,610.00 | 112,327,600 | 0 |
| 12-Apr-2022 | 4,550.00 | 4,610.00 | 4,550.00 | 4,610.00 | 96,961,200 | 0 |
| 11-Apr-2022 | 4,600.00 | 4,620.00 | 4,570.00 | 4,570.00 | 109,861,100 | 0 |
| 08-Apr-2022 | 4,630.00 | 4,650.00 | 4,600.00 | 4,610.00 | 125,657,900 | 0 |
| 07-Apr-2022 | 4,670.00 | 4,670.00 | 4,620.00 | 4,630.00 | 91,942,500 | 0 |
| 06-Apr-2022 | 4,690.00 | 4,690.00 | 4,600.00 | 4,600.00 | 111,009,800 | 0 |
| 05-Apr-2022 | 4,730.00 | 4,740.00 | 4,670.00 | 4,700.00 | 76,154,300 | 0 |
| 04-Apr-2022 | 4,730.00 | 4,730.00 | 4,660.00 | 4,700.00 | 103,902,000 | 0 |
| 01-Apr-2022 | 4,690.00 | 4,730.00 | 4,630.00 | 4,730.00 | 145,105,000 | 0 |
| 31-Mar-2022 | 4,700.00 | 4,750.00 | 4,660.00 | 4,660.00 | 158,650,000 | 0 |
| 30-Mar-2022 | 4,740.00 | 4,740.00 | 4,690.00 | 4,710.00 | 83,364,400 | 0 |
| 29-Mar-2022 | 4,750.00 | 4,750.00 | 4,670.00 | 4,690.00 | 93,155,100 | 0 |
| 28-Mar-2022 | 4,730.00 | 4,740.00 | 4,670.00 | 4,730.00 | 106,801,800 | 0 |
| 25-Mar-2022 | 4,760.00 | 4,760.00 | 4,650.00 | 4,710.00 | 137,104,800 | 0 |
| 24-Mar-2022 | 4,640.00 | 4,730.00 | 4,620.00 | 4,730.00 | 206,271,600 | 0 |
| 23-Mar-2022 | 4,680.00 | 4,690.00 | 4,620.00 | 4,650.00 | 146,545,100 | 0 |
| 22-Mar-2022 | 4,690.00 | 4,710.00 | 4,640.00 | 4,640.00 | 177,758,500 | 0 |
| 21-Mar-2022 | 4,600.00 | 4,630.00 | 4,560.00 | 4,590.00 | 118,791,900 | 0 |
| 18-Mar-2022 | 4,700.00 | 4,700.00 | 4,580.00 | 4,580.00 | 257,863,400 | 0 |
| 17-Mar-2022 | 4,690.00 | 4,700.00 | 4,610.00 | 4,650.00 | 224,068,000 | 0 |
| 16-Mar-2022 | 4,650.00 | 4,660.00 | 4,610.00 | 4,650.00 | 226,817,000 | 0 |
| 15-Mar-2022 | 4,550.00 | 4,640.00 | 4,530.00 | 4,610.00 | 357,755,700 | 0 |
| 14-Mar-2022 | 4,440.00 | 4,540.00 | 4,410.00 | 4,520.00 | 212,052,100 | 0 |
| 11-Mar-2022 | 4,400.00 | 4,440.00 | 4,370.00 | 4,400.00 | 275,965,300 | 0 |