| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 715.00 | 730.00 | 710.00 | 720.00 | 71,023,900 | 0 |
| 09-Aug-2022 | 710.00 | 730.00 | 710.00 | 715.00 | 80,830,800 | 0 |
| 08-Aug-2022 | 690.00 | 730.00 | 690.00 | 705.00 | 137,297,200 | 0 |
| 05-Aug-2022 | 660.00 | 705.00 | 650.00 | 690.00 | 186,557,500 | 0 |
| 04-Aug-2022 | 665.00 | 665.00 | 650.00 | 650.00 | 94,785,200 | 0 |
| 03-Aug-2022 | 690.00 | 695.00 | 655.00 | 655.00 | 129,572,100 | 0 |
| 02-Aug-2022 | 710.00 | 710.00 | 690.00 | 690.00 | 61,646,200 | 0 |
| 01-Aug-2022 | 715.00 | 720.00 | 695.00 | 700.00 | 73,228,700 | 0 |
| 29-Jul-2022 | 710.00 | 720.00 | 700.00 | 710.00 | 40,730,700 | 0 |
| 28-Jul-2022 | 710.00 | 725.00 | 705.00 | 705.00 | 47,140,500 | 0 |
| 27-Jul-2022 | 705.00 | 710.00 | 685.00 | 710.00 | 52,840,200 | 0 |
| 26-Jul-2022 | 720.00 | 725.00 | 700.00 | 700.00 | 78,749,900 | 0 |
| 25-Jul-2022 | 725.00 | 730.00 | 710.00 | 715.00 | 53,691,900 | 0 |
| 22-Jul-2022 | 730.00 | 735.00 | 715.00 | 720.00 | 86,521,200 | 0 |
| 21-Jul-2022 | 745.00 | 750.00 | 725.00 | 730.00 | 57,041,500 | 0 |
| 20-Jul-2022 | 760.00 | 770.00 | 740.00 | 740.00 | 37,538,600 | 0 |
| 19-Jul-2022 | 730.00 | 760.00 | 705.00 | 755.00 | 25,275,400 | 0 |
| 18-Jul-2022 | 750.00 | 755.00 | 730.00 | 730.00 | 24,953,900 | 0 |
| 15-Jul-2022 | 745.00 | 765.00 | 740.00 | 745.00 | 25,594,000 | 0 |
| 14-Jul-2022 | 740.00 | 760.00 | 735.00 | 745.00 | 22,750,400 | 0 |
| 13-Jul-2022 | 770.00 | 780.00 | 750.00 | 750.00 | 20,800,700 | 0 |
| 12-Jul-2022 | 775.00 | 780.00 | 765.00 | 770.00 | 11,920,100 | 0 |
| 11-Jul-2022 | 805.00 | 805.00 | 760.00 | 775.00 | 37,394,900 | 0 |
| 08-Jul-2022 | 765.00 | 800.00 | 765.00 | 795.00 | 27,379,800 | 0 |
| 07-Jul-2022 | 755.00 | 775.00 | 755.00 | 765.00 | 18,985,400 | 0 |
| 06-Jul-2022 | 750.00 | 760.00 | 740.00 | 755.00 | 25,293,600 | 0 |
| 05-Jul-2022 | 720.00 | 760.00 | 720.00 | 750.00 | 34,335,600 | 0 |
| 04-Jul-2022 | 775.00 | 780.00 | 725.00 | 725.00 | 71,914,100 | 0 |
| 01-Jul-2022 | 770.00 | 785.00 | 770.00 | 775.00 | 24,504,500 | 0 |
| 30-Jun-2022 | 785.00 | 795.00 | 770.00 | 770.00 | 29,336,800 | 0 |
| 29-Jun-2022 | 790.00 | 795.00 | 775.00 | 785.00 | 28,518,300 | 0 |
| 28-Jun-2022 | 800.00 | 805.00 | 780.00 | 790.00 | 31,646,800 | 0 |
| 27-Jun-2022 | 785.00 | 805.00 | 780.00 | 800.00 | 39,384,900 | 0 |
| 24-Jun-2022 | 770.00 | 810.00 | 770.00 | 780.00 | 84,189,500 | 0 |
| 23-Jun-2022 | 770.00 | 780.00 | 760.00 | 770.00 | 32,340,200 | 0 |
| 22-Jun-2022 | 720.00 | 785.00 | 720.00 | 770.00 | 69,248,900 | 0 |
| 21-Jun-2022 | 775.00 | 800.00 | 760.00 | 765.00 | 102,427,400 | 0 |
| 20-Jun-2022 | 765.00 | 815.00 | 750.00 | 775.00 | 137,431,300 | 0 |
| 17-Jun-2022 | 835.00 | 840.00 | 800.00 | 805.00 | 82,039,200 | 0 |
| 16-Jun-2022 | 860.00 | 885.00 | 850.00 | 850.00 | 50,615,300 | 0 |
| 15-Jun-2022 | 885.00 | 890.00 | 860.00 | 860.00 | 29,206,200 | 0 |
| 14-Jun-2022 | 900.00 | 905.00 | 875.00 | 885.00 | 29,233,000 | 0 |
| 13-Jun-2022 | 875.00 | 915.00 | 875.00 | 880.00 | 33,577,200 | 0 |
| 10-Jun-2022 | 945.00 | 945.00 | 910.00 | 915.00 | 57,321,200 | 0 |
| 09-Jun-2022 | 985.00 | 990.00 | 930.00 | 945.00 | 130,851,800 | 0 |
| 08-Jun-2022 | 990.00 | 990.00 | 975.00 | 985.00 | 19,075,500 | 0 |
| 07-Jun-2022 | 990.00 | 990.00 | 980.00 | 990.00 | 8,315,200 | 0 |
| 06-Jun-2022 | 1,000.00 | 1,005.00 | 970.00 | 980.00 | 32,436,000 | 0 |
| 03-Jun-2022 | 985.00 | 1,010.00 | 985.00 | 1,000.00 | 18,773,800 | 0 |
| 02-Jun-2022 | 980.00 | 1,000.00 | 970.00 | 985.00 | 31,804,200 | 0 |
| 31-May-2022 | 1,010.00 | 1,010.00 | 960.00 | 960.00 | 38,253,500 | 0 |
| 30-May-2022 | 990.00 | 1,010.00 | 980.00 | 1,000.00 | 36,036,800 | 0 |
| 27-May-2022 | 980.00 | 1,000.00 | 975.00 | 985.00 | 30,728,200 | 0 |
| 25-May-2022 | 1,025.00 | 1,025.00 | 975.00 | 980.00 | 28,218,600 | 0 |
| 24-May-2022 | 990.00 | 995.00 | 960.00 | 975.00 | 54,277,700 | 0 |
| 23-May-2022 | 1,010.00 | 1,025.00 | 985.00 | 995.00 | 65,782,100 | 0 |
| 20-May-2022 | 1,020.00 | 1,025.00 | 990.00 | 1,010.00 | 28,523,200 | 0 |
| 19-May-2022 | 1,010.00 | 1,020.00 | 980.00 | 1,020.00 | 57,325,100 | 0 |
| 18-May-2022 | 1,015.00 | 1,030.00 | 1,000.00 | 1,015.00 | 12,730,600 | 0 |
| 17-May-2022 | 1,000.00 | 1,025.00 | 1,000.00 | 1,015.00 | 22,636,400 | 0 |
| 13-May-2022 | 970.00 | 1,010.00 | 960.00 | 990.00 | 44,009,500 | 0 |
| 12-May-2022 | 1,030.00 | 1,035.00 | 970.00 | 970.00 | 26,915,200 | 0 |
| 11-May-2022 | 1,005.00 | 1,035.00 | 1,000.00 | 1,025.00 | 31,372,000 | 0 |
| 10-May-2022 | 990.00 | 1,025.00 | 955.00 | 995.00 | 44,133,700 | 0 |
| 09-May-2022 | 1,045.00 | 1,045.00 | 985.00 | 990.00 | 46,862,900 | 0 |
| 28-Apr-2022 | 1,030.00 | 1,055.00 | 1,025.00 | 1,045.00 | 21,339,600 | 0 |
| 27-Apr-2022 | 1,040.00 | 1,045.00 | 1,020.00 | 1,030.00 | 12,938,600 | 0 |
| 26-Apr-2022 | 1,050.00 | 1,055.00 | 1,020.00 | 1,040.00 | 19,890,700 | 0 |
| 25-Apr-2022 | 1,065.00 | 1,070.00 | 1,045.00 | 1,050.00 | 31,924,400 | 0 |
| 22-Apr-2022 | 1,075.00 | 1,075.00 | 1,035.00 | 1,065.00 | 34,371,700 | 0 |
| 21-Apr-2022 | 1,100.00 | 1,100.00 | 1,070.00 | 1,075.00 | 33,917,100 | 0 |
| 20-Apr-2022 | 1,075.00 | 1,120.00 | 1,070.00 | 1,095.00 | 54,624,200 | 0 |
| 19-Apr-2022 | 1,145.00 | 1,150.00 | 1,070.00 | 1,075.00 | 98,108,800 | 0 |
| 18-Apr-2022 | 1,150.00 | 1,155.00 | 1,125.00 | 1,145.00 | 32,642,300 | 0 |
| 14-Apr-2022 | 1,180.00 | 1,185.00 | 1,125.00 | 1,145.00 | 48,269,100 | 0 |
| 13-Apr-2022 | 1,155.00 | 1,175.00 | 1,130.00 | 1,170.00 | 58,511,500 | 0 |
| 12-Apr-2022 | 1,065.00 | 1,175.00 | 1,060.00 | 1,160.00 | 102,481,400 | 0 |
| 11-Apr-2022 | 1,085.00 | 1,100.00 | 1,050.00 | 1,065.00 | 26,486,600 | 0 |
| 08-Apr-2022 | 1,115.00 | 1,115.00 | 1,080.00 | 1,085.00 | 28,082,300 | 0 |
| 07-Apr-2022 | 1,075.00 | 1,110.00 | 1,070.00 | 1,095.00 | 35,223,900 | 0 |
| 06-Apr-2022 | 1,075.00 | 1,090.00 | 1,065.00 | 1,075.00 | 24,478,900 | 0 |
| 05-Apr-2022 | 1,110.00 | 1,110.00 | 1,070.00 | 1,075.00 | 23,696,400 | 0 |
| 04-Apr-2022 | 1,085.00 | 1,120.00 | 1,075.00 | 1,110.00 | 43,640,900 | 0 |
| 01-Apr-2022 | 1,025.00 | 1,095.00 | 1,025.00 | 1,075.00 | 68,685,200 | 0 |
| 31-Mar-2022 | 1,030.00 | 1,035.00 | 1,005.00 | 1,025.00 | 22,636,900 | 0 |
| 30-Mar-2022 | 1,025.00 | 1,060.00 | 1,020.00 | 1,025.00 | 56,223,800 | 0 |
| 29-Mar-2022 | 1,015.00 | 1,035.00 | 1,015.00 | 1,025.00 | 23,489,900 | 0 |
| 28-Mar-2022 | 1,015.00 | 1,015.00 | 1,000.00 | 1,015.00 | 19,443,600 | 0 |
| 25-Mar-2022 | 995.00 | 1,025.00 | 995.00 | 1,005.00 | 34,041,600 | 0 |
| 24-Mar-2022 | 990.00 | 1,010.00 | 985.00 | 995.00 | 64,482,000 | 0 |
| 23-Mar-2022 | 995.00 | 1,010.00 | 970.00 | 990.00 | 52,144,600 | 0 |
| 22-Mar-2022 | 1,005.00 | 1,020.00 | 995.00 | 995.00 | 38,240,600 | 0 |
| 21-Mar-2022 | 1,000.00 | 1,025.00 | 1,000.00 | 1,005.00 | 49,666,900 | 0 |
| 18-Mar-2022 | 1,060.00 | 1,070.00 | 1,000.00 | 1,000.00 | 51,321,700 | 0 |
| 17-Mar-2022 | 1,045.00 | 1,070.00 | 1,030.00 | 1,060.00 | 32,347,000 | 0 |
| 16-Mar-2022 | 1,060.00 | 1,070.00 | 1,015.00 | 1,045.00 | 25,575,000 | 0 |
| 15-Mar-2022 | 1,120.00 | 1,125.00 | 1,035.00 | 1,060.00 | 47,157,500 | 0 |
| 14-Mar-2022 | 1,095.00 | 1,105.00 | 1,075.00 | 1,100.00 | 15,476,800 | 0 |
| 11-Mar-2022 | 1,110.00 | 1,110.00 | 1,060.00 | 1,095.00 | 33,822,500 | 0 |
| 10-Mar-2022 | 1,045.00 | 1,115.00 | 1,045.00 | 1,110.00 | 79,470,300 | 0 |