| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 6,800.00 | 6,850.00 | 6,650.00 | 6,700.00 | 872,800 | 0 |
| 09-Aug-2022 | 6,700.00 | 6,775.00 | 6,675.00 | 6,750.00 | 639,400 | 0 |
| 08-Aug-2022 | 6,700.00 | 6,750.00 | 6,625.00 | 6,700.00 | 713,700 | 0 |
| 05-Aug-2022 | 6,750.00 | 6,750.00 | 6,625.00 | 6,700.00 | 529,900 | 0 |
| 04-Aug-2022 | 6,675.00 | 6,825.00 | 6,650.00 | 6,750.00 | 467,200 | 0 |
| 03-Aug-2022 | 6,825.00 | 7,000.00 | 6,675.00 | 6,675.00 | 1,144,600 | 0 |
| 02-Aug-2022 | 6,925.00 | 7,025.00 | 6,825.00 | 6,825.00 | 346,600 | 0 |
| 01-Aug-2022 | 7,050.00 | 7,100.00 | 6,950.00 | 6,950.00 | 1,258,500 | 0 |
| 29-Jul-2022 | 7,200.00 | 7,200.00 | 7,050.00 | 7,050.00 | 1,514,200 | 0 |
| 28-Jul-2022 | 7,325.00 | 7,325.00 | 7,125.00 | 7,125.00 | 1,018,600 | 0 |
| 27-Jul-2022 | 6,800.00 | 7,350.00 | 6,800.00 | 7,300.00 | 2,792,400 | 0 |
| 26-Jul-2022 | 6,775.00 | 6,825.00 | 6,725.00 | 6,825.00 | 1,499,100 | 0 |
| 25-Jul-2022 | 6,775.00 | 6,800.00 | 6,700.00 | 6,800.00 | 1,011,600 | 0 |
| 22-Jul-2022 | 6,775.00 | 6,800.00 | 6,725.00 | 6,800.00 | 278,100 | 0 |
| 21-Jul-2022 | 6,800.00 | 6,800.00 | 6,725.00 | 6,775.00 | 291,400 | 0 |
| 20-Jul-2022 | 6,800.00 | 6,825.00 | 6,725.00 | 6,800.00 | 658,200 | 0 |
| 19-Jul-2022 | 6,750.00 | 6,800.00 | 6,625.00 | 6,800.00 | 361,500 | 0 |
| 18-Jul-2022 | 6,650.00 | 6,800.00 | 6,475.00 | 6,800.00 | 378,500 | 0 |
| 15-Jul-2022 | 6,750.00 | 6,800.00 | 6,700.00 | 6,750.00 | 304,400 | 0 |
| 14-Jul-2022 | 6,725.00 | 6,825.00 | 6,400.00 | 6,775.00 | 431,700 | 0 |
| 13-Jul-2022 | 6,900.00 | 6,900.00 | 6,725.00 | 6,800.00 | 443,500 | 0 |
| 12-Jul-2022 | 6,825.00 | 6,875.00 | 6,750.00 | 6,875.00 | 925,200 | 0 |
| 11-Jul-2022 | 6,825.00 | 6,875.00 | 6,700.00 | 6,850.00 | 425,700 | 0 |
| 08-Jul-2022 | 6,825.00 | 6,825.00 | 6,775.00 | 6,825.00 | 193,900 | 0 |
| 07-Jul-2022 | 6,850.00 | 6,900.00 | 6,750.00 | 6,775.00 | 429,400 | 0 |
| 06-Jul-2022 | 6,825.00 | 7,000.00 | 6,800.00 | 6,875.00 | 276,700 | 0 |
| 05-Jul-2022 | 6,900.00 | 7,000.00 | 6,725.00 | 6,800.00 | 706,000 | 0 |
| 04-Jul-2022 | 6,875.00 | 7,025.00 | 6,625.00 | 6,875.00 | 1,316,200 | 0 |
| 01-Jul-2022 | 6,800.00 | 7,050.00 | 6,800.00 | 6,825.00 | 1,244,400 | 0 |
| 30-Jun-2022 | 6,975.00 | 7,075.00 | 6,800.00 | 6,800.00 | 883,100 | 0 |
| 29-Jun-2022 | 7,100.00 | 7,175.00 | 6,850.00 | 6,975.00 | 1,698,200 | 0 |
| 28-Jun-2022 | 7,150.00 | 7,200.00 | 7,050.00 | 7,100.00 | 373,000 | 0 |
| 27-Jun-2022 | 7,200.00 | 7,200.00 | 7,050.00 | 7,100.00 | 593,000 | 0 |
| 24-Jun-2022 | 7,200.00 | 7,300.00 | 7,000.00 | 7,200.00 | 1,882,000 | 0 |
| 23-Jun-2022 | 7,350.00 | 7,350.00 | 7,100.00 | 7,200.00 | 1,119,700 | 0 |
| 22-Jun-2022 | 7,300.00 | 7,350.00 | 7,200.00 | 7,300.00 | 636,700 | 0 |
| 21-Jun-2022 | 7,225.00 | 7,350.00 | 7,175.00 | 7,300.00 | 1,244,900 | 0 |
| 20-Jun-2022 | 7,225.00 | 7,400.00 | 7,200.00 | 7,225.00 | 549,400 | 0 |
| 17-Jun-2022 | 7,400.00 | 7,550.00 | 7,150.00 | 7,225.00 | 1,780,500 | 0 |
| 16-Jun-2022 | 7,300.00 | 7,450.00 | 7,200.00 | 7,375.00 | 2,306,900 | 0 |
| 15-Jun-2022 | 7,300.00 | 7,300.00 | 7,200.00 | 7,225.00 | 472,100 | 0 |
| 14-Jun-2022 | 7,300.00 | 7,350.00 | 7,200.00 | 7,300.00 | 899,600 | 0 |
| 13-Jun-2022 | 7,350.00 | 7,375.00 | 7,125.00 | 7,325.00 | 1,791,200 | 0 |
| 10-Jun-2022 | 7,275.00 | 7,350.00 | 7,150.00 | 7,275.00 | 565,900 | 0 |
| 09-Jun-2022 | 7,075.00 | 7,350.00 | 7,050.00 | 7,225.00 | 3,491,400 | 0 |
| 08-Jun-2022 | 7,300.00 | 7,325.00 | 7,125.00 | 7,175.00 | 966,000 | 0 |
| 07-Jun-2022 | 7,225.00 | 7,350.00 | 7,225.00 | 7,225.00 | 619,800 | 0 |
| 06-Jun-2022 | 7,350.00 | 7,500.00 | 7,225.00 | 7,225.00 | 1,109,200 | 0 |
| 03-Jun-2022 | 7,375.00 | 7,475.00 | 7,250.00 | 7,350.00 | 1,154,900 | 0 |
| 02-Jun-2022 | 7,425.00 | 7,450.00 | 7,225.00 | 7,375.00 | 1,733,100 | 0 |
| 31-May-2022 | 7,250.00 | 7,500.00 | 7,250.00 | 7,375.00 | 1,175,200 | 0 |
| 30-May-2022 | 7,450.00 | 7,550.00 | 7,275.00 | 7,375.00 | 798,200 | 0 |
| 27-May-2022 | 7,500.00 | 7,500.00 | 7,200.00 | 7,450.00 | 1,804,000 | 0 |
| 25-May-2022 | 7,500.00 | 7,750.00 | 7,500.00 | 7,500.00 | 2,368,200 | 0 |
| 24-May-2022 | 7,475.00 | 7,600.00 | 7,350.00 | 7,475.00 | 1,359,400 | 0 |
| 23-May-2022 | 7,450.00 | 7,825.00 | 7,325.00 | 7,475.00 | 2,450,300 | 0 |
| 20-May-2022 | 6,650.00 | 7,425.00 | 6,600.00 | 7,400.00 | 3,615,500 | 0 |
| 19-May-2022 | 6,450.00 | 6,700.00 | 6,400.00 | 6,500.00 | 2,052,700 | 0 |
| 18-May-2022 | 6,750.00 | 6,750.00 | 6,325.00 | 6,450.00 | 1,214,100 | 0 |
| 17-May-2022 | 6,900.00 | 6,900.00 | 6,525.00 | 6,750.00 | 1,493,200 | 0 |
| 13-May-2022 | 7,300.00 | 7,300.00 | 6,775.00 | 6,900.00 | 3,741,300 | 0 |
| 12-May-2022 | 7,125.00 | 7,700.00 | 7,125.00 | 7,275.00 | 3,929,400 | 0 |
| 11-May-2022 | 7,400.00 | 7,500.00 | 7,100.00 | 7,125.00 | 1,404,100 | 0 |
| 10-May-2022 | 7,225.00 | 7,450.00 | 7,000.00 | 7,350.00 | 3,194,000 | 0 |
| 09-May-2022 | 6,950.00 | 7,875.00 | 6,950.00 | 7,175.00 | 4,569,500 | 0 |
| 28-Apr-2022 | 6,275.00 | 6,975.00 | 6,275.00 | 6,950.00 | 2,128,900 | 0 |
| 27-Apr-2022 | 6,200.00 | 6,400.00 | 6,125.00 | 6,250.00 | 651,700 | 0 |
| 26-Apr-2022 | 6,025.00 | 6,275.00 | 5,925.00 | 6,150.00 | 3,023,600 | 0 |
| 25-Apr-2022 | 5,625.00 | 6,050.00 | 5,450.00 | 6,000.00 | 5,307,200 | 0 |
| 22-Apr-2022 | 5,600.00 | 5,675.00 | 5,275.00 | 5,575.00 | 4,120,500 | 0 |
| 21-Apr-2022 | 5,675.00 | 5,725.00 | 5,475.00 | 5,600.00 | 2,482,900 | 0 |
| 20-Apr-2022 | 5,675.00 | 5,700.00 | 5,275.00 | 5,600.00 | 3,097,500 | 0 |
| 19-Apr-2022 | 4,770.00 | 5,825.00 | 4,760.00 | 5,525.00 | 8,370,200 | 0 |
| 18-Apr-2022 | 4,590.00 | 4,990.00 | 4,540.00 | 4,760.00 | 9,310,600 | 0 |
| 14-Apr-2022 | 4,580.00 | 4,620.00 | 4,490.00 | 4,560.00 | 1,650,600 | 0 |
| 13-Apr-2022 | 4,540.00 | 4,650.00 | 4,490.00 | 4,520.00 | 2,163,200 | 0 |
| 12-Apr-2022 | 4,480.00 | 4,630.00 | 4,470.00 | 4,540.00 | 1,255,100 | 0 |
| 11-Apr-2022 | 4,540.00 | 4,670.00 | 4,480.00 | 4,490.00 | 2,601,400 | 0 |
| 08-Apr-2022 | 4,630.00 | 4,750.00 | 4,510.00 | 4,530.00 | 2,940,700 | 0 |
| 07-Apr-2022 | 4,600.00 | 4,830.00 | 4,570.00 | 4,630.00 | 1,995,100 | 0 |
| 06-Apr-2022 | 4,600.00 | 4,630.00 | 4,560.00 | 4,580.00 | 626,300 | 0 |
| 05-Apr-2022 | 4,600.00 | 4,630.00 | 4,510.00 | 4,570.00 | 2,156,000 | 0 |
| 04-Apr-2022 | 4,150.00 | 4,600.00 | 4,150.00 | 4,590.00 | 2,138,700 | 0 |
| 01-Apr-2022 | 4,100.00 | 4,110.00 | 4,050.00 | 4,110.00 | 791,400 | 0 |
| 31-Mar-2022 | 4,120.00 | 4,160.00 | 4,020.00 | 4,050.00 | 910,600 | 0 |
| 30-Mar-2022 | 3,920.00 | 4,160.00 | 3,910.00 | 4,090.00 | 3,996,800 | 0 |
| 29-Mar-2022 | 3,650.00 | 4,000.00 | 3,630.00 | 3,900.00 | 5,467,300 | 0 |
| 28-Mar-2022 | 3,620.00 | 3,670.00 | 3,600.00 | 3,650.00 | 842,500 | 0 |
| 25-Mar-2022 | 3,620.00 | 3,640.00 | 3,580.00 | 3,620.00 | 384,900 | 0 |
| 24-Mar-2022 | 3,600.00 | 3,640.00 | 3,560.00 | 3,620.00 | 2,183,200 | 0 |
| 23-Mar-2022 | 3,630.00 | 3,650.00 | 3,580.00 | 3,600.00 | 793,200 | 0 |
| 22-Mar-2022 | 3,600.00 | 3,650.00 | 3,590.00 | 3,630.00 | 690,400 | 0 |
| 21-Mar-2022 | 3,580.00 | 3,640.00 | 3,580.00 | 3,600.00 | 262,000 | 0 |
| 18-Mar-2022 | 3,590.00 | 3,620.00 | 3,560.00 | 3,600.00 | 594,500 | 0 |
| 17-Mar-2022 | 3,630.00 | 3,660.00 | 3,580.00 | 3,580.00 | 446,500 | 0 |
| 16-Mar-2022 | 3,640.00 | 3,650.00 | 3,600.00 | 3,630.00 | 452,000 | 0 |
| 15-Mar-2022 | 3,610.00 | 3,680.00 | 3,600.00 | 3,640.00 | 304,100 | 0 |
| 14-Mar-2022 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0 | 0 |
| 11-Mar-2022 | 3,580.00 | 3,680.00 | 3,580.00 | 3,650.00 | 347,200 | 0 |
| 10-Mar-2022 | 3,750.00 | 3,750.00 | 3,580.00 | 3,580.00 | 3,392,400 | 0 |