| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 6,175.00 | 6,200.00 | 6,075.00 | 6,125.00 | 105,300 | 0 |
| 10-Aug-2022 | 6,175.00 | 6,250.00 | 6,075.00 | 6,175.00 | 96,800 | 0 |
| 09-Aug-2022 | 6,200.00 | 6,275.00 | 6,100.00 | 6,175.00 | 120,100 | 0 |
| 08-Aug-2022 | 6,225.00 | 6,275.00 | 6,075.00 | 6,200.00 | 169,900 | 0 |
| 05-Aug-2022 | 6,150.00 | 6,250.00 | 6,125.00 | 6,225.00 | 83,400 | 0 |
| 04-Aug-2022 | 6,250.00 | 6,300.00 | 6,075.00 | 6,150.00 | 156,300 | 0 |
| 03-Aug-2022 | 6,250.00 | 6,325.00 | 6,125.00 | 6,250.00 | 109,600 | 0 |
| 02-Aug-2022 | 6,250.00 | 6,350.00 | 6,075.00 | 6,225.00 | 174,000 | 0 |
| 01-Aug-2022 | 6,200.00 | 6,375.00 | 6,100.00 | 6,250.00 | 176,000 | 0 |
| 29-Jul-2022 | 6,275.00 | 6,325.00 | 6,125.00 | 6,175.00 | 148,500 | 0 |
| 28-Jul-2022 | 6,325.00 | 6,400.00 | 6,225.00 | 6,275.00 | 66,300 | 0 |
| 27-Jul-2022 | 6,150.00 | 6,325.00 | 6,150.00 | 6,300.00 | 184,700 | 0 |
| 26-Jul-2022 | 6,425.00 | 6,475.00 | 6,100.00 | 6,150.00 | 229,000 | 0 |
| 25-Jul-2022 | 6,250.00 | 6,425.00 | 6,250.00 | 6,400.00 | 94,500 | 0 |
| 22-Jul-2022 | 6,350.00 | 6,425.00 | 6,225.00 | 6,250.00 | 137,600 | 0 |
| 21-Jul-2022 | 6,300.00 | 6,375.00 | 6,225.00 | 6,325.00 | 28,400 | 0 |
| 20-Jul-2022 | 6,150.00 | 6,350.00 | 6,150.00 | 6,250.00 | 125,900 | 0 |
| 19-Jul-2022 | 6,075.00 | 6,200.00 | 6,050.00 | 6,125.00 | 47,800 | 0 |
| 18-Jul-2022 | 6,150.00 | 6,200.00 | 5,975.00 | 6,075.00 | 154,100 | 0 |
| 15-Jul-2022 | 6,225.00 | 6,225.00 | 6,075.00 | 6,150.00 | 52,800 | 0 |
| 14-Jul-2022 | 6,250.00 | 6,275.00 | 6,100.00 | 6,225.00 | 180,400 | 0 |
| 13-Jul-2022 | 6,325.00 | 6,375.00 | 6,150.00 | 6,250.00 | 139,500 | 0 |
| 12-Jul-2022 | 6,375.00 | 6,400.00 | 6,225.00 | 6,325.00 | 58,600 | 0 |
| 11-Jul-2022 | 6,100.00 | 6,400.00 | 6,100.00 | 6,400.00 | 172,800 | 0 |
| 08-Jul-2022 | 6,000.00 | 6,325.00 | 5,900.00 | 6,100.00 | 125,800 | 0 |
| 07-Jul-2022 | 6,175.00 | 6,175.00 | 5,750.00 | 5,975.00 | 890,600 | 0 |
| 06-Jul-2022 | 6,650.00 | 6,900.00 | 6,175.00 | 6,175.00 | 265,100 | 0 |
| 05-Jul-2022 | 6,175.00 | 6,725.00 | 6,175.00 | 6,625.00 | 251,900 | 0 |
| 04-Jul-2022 | 6,225.00 | 6,350.00 | 5,900.00 | 6,175.00 | 422,000 | 0 |
| 01-Jul-2022 | 6,625.00 | 6,625.00 | 6,225.00 | 6,225.00 | 727,600 | 0 |
| 30-Jun-2022 | 7,125.00 | 7,275.00 | 6,650.00 | 6,675.00 | 513,500 | 0 |
| 29-Jun-2022 | 7,275.00 | 7,325.00 | 6,825.00 | 7,125.00 | 292,500 | 0 |
| 28-Jun-2022 | 7,900.00 | 7,925.00 | 7,200.00 | 7,275.00 | 415,600 | 0 |
| 27-Jun-2022 | 7,400.00 | 7,900.00 | 7,400.00 | 7,700.00 | 801,000 | 0 |
| 24-Jun-2022 | 7,050.00 | 7,375.00 | 7,000.00 | 7,375.00 | 326,200 | 0 |
| 23-Jun-2022 | 6,875.00 | 7,150.00 | 6,750.00 | 7,050.00 | 294,900 | 0 |
| 22-Jun-2022 | 6,450.00 | 7,050.00 | 6,300.00 | 6,850.00 | 731,700 | 0 |
| 21-Jun-2022 | 6,425.00 | 6,500.00 | 6,350.00 | 6,375.00 | 100,300 | 0 |
| 20-Jun-2022 | 6,500.00 | 6,575.00 | 6,350.00 | 6,375.00 | 96,300 | 0 |
| 17-Jun-2022 | 6,475.00 | 6,475.00 | 6,225.00 | 6,475.00 | 117,900 | 0 |
| 16-Jun-2022 | 6,550.00 | 6,875.00 | 6,475.00 | 6,475.00 | 868,400 | 0 |
| 15-Jun-2022 | 6,175.00 | 6,900.00 | 6,100.00 | 6,525.00 | 897,700 | 0 |
| 14-Jun-2022 | 6,000.00 | 6,150.00 | 5,900.00 | 6,075.00 | 189,400 | 0 |
| 13-Jun-2022 | 5,800.00 | 6,175.00 | 5,700.00 | 5,975.00 | 201,400 | 0 |
| 10-Jun-2022 | 6,000.00 | 6,200.00 | 5,825.00 | 5,850.00 | 437,400 | 0 |
| 09-Jun-2022 | 6,125.00 | 6,475.00 | 5,950.00 | 6,000.00 | 253,600 | 0 |
| 08-Jun-2022 | 6,100.00 | 6,300.00 | 6,100.00 | 6,125.00 | 165,900 | 0 |
| 07-Jun-2022 | 6,400.00 | 6,525.00 | 6,100.00 | 6,100.00 | 473,500 | 0 |
| 06-Jun-2022 | 5,675.00 | 6,425.00 | 5,575.00 | 6,350.00 | 1,035,000 | 0 |
| 03-Jun-2022 | 5,875.00 | 5,900.00 | 5,575.00 | 5,700.00 | 558,400 | 0 |
| 02-Jun-2022 | 5,875.00 | 5,925.00 | 5,500.00 | 5,875.00 | 1,209,500 | 0 |
| 31-May-2022 | 6,175.00 | 6,250.00 | 5,750.00 | 5,875.00 | 1,024,000 | 0 |
| 30-May-2022 | 6,200.00 | 7,400.00 | 6,100.00 | 6,175.00 | 1,354,600 | 0 |
| 27-May-2022 | 6,300.00 | 6,475.00 | 5,800.00 | 6,200.00 | 1,188,900 | 0 |
| 25-May-2022 | 5,950.00 | 6,275.00 | 5,625.00 | 6,200.00 | 1,627,200 | 0 |
| 24-May-2022 | 4,830.00 | 6,000.00 | 4,830.00 | 5,950.00 | 1,211,100 | 0 |
| 23-May-2022 | 4,850.00 | 4,880.00 | 4,830.00 | 4,830.00 | 85,500 | 0 |
| 20-May-2022 | 4,820.00 | 4,890.00 | 4,790.00 | 4,830.00 | 151,800 | 0 |
| 19-May-2022 | 4,750.00 | 4,850.00 | 4,700.00 | 4,820.00 | 602,100 | 0 |
| 18-May-2022 | 4,840.00 | 4,850.00 | 4,770.00 | 4,800.00 | 104,700 | 0 |
| 17-May-2022 | 4,710.00 | 4,880.00 | 4,660.00 | 4,820.00 | 159,400 | 0 |
| 13-May-2022 | 4,720.00 | 4,820.00 | 4,510.00 | 4,710.00 | 395,000 | 0 |
| 12-May-2022 | 4,800.00 | 4,910.00 | 4,700.00 | 4,820.00 | 265,100 | 0 |
| 11-May-2022 | 4,400.00 | 4,800.00 | 4,350.00 | 4,800.00 | 417,000 | 0 |
| 10-May-2022 | 4,360.00 | 4,400.00 | 4,280.00 | 4,350.00 | 243,200 | 0 |
| 09-May-2022 | 4,280.00 | 4,360.00 | 3,990.00 | 4,350.00 | 354,900 | 0 |
| 28-Apr-2022 | 4,080.00 | 4,350.00 | 4,080.00 | 4,280.00 | 231,000 | 0 |
| 27-Apr-2022 | 4,190.00 | 4,250.00 | 4,080.00 | 4,080.00 | 467,000 | 0 |
| 26-Apr-2022 | 3,690.00 | 4,230.00 | 3,670.00 | 4,150.00 | 1,317,700 | 0 |
| 25-Apr-2022 | 3,670.00 | 3,720.00 | 3,640.00 | 3,690.00 | 45,400 | 0 |
| 22-Apr-2022 | 3,710.00 | 3,720.00 | 3,650.00 | 3,680.00 | 83,600 | 0 |
| 21-Apr-2022 | 3,710.00 | 3,730.00 | 3,700.00 | 3,710.00 | 112,900 | 0 |
| 20-Apr-2022 | 3,700.00 | 3,750.00 | 3,670.00 | 3,700.00 | 149,100 | 0 |
| 19-Apr-2022 | 3,710.00 | 3,720.00 | 3,690.00 | 3,700.00 | 42,100 | 0 |
| 18-Apr-2022 | 3,700.00 | 3,750.00 | 3,680.00 | 3,710.00 | 222,000 | 0 |
| 14-Apr-2022 | 3,680.00 | 3,700.00 | 3,670.00 | 3,680.00 | 44,600 | 0 |
| 13-Apr-2022 | 3,700.00 | 3,700.00 | 3,670.00 | 3,680.00 | 88,100 | 0 |
| 12-Apr-2022 | 3,720.00 | 3,720.00 | 3,660.00 | 3,700.00 | 67,500 | 0 |
| 11-Apr-2022 | 3,700.00 | 3,730.00 | 3,680.00 | 3,710.00 | 97,700 | 0 |
| 08-Apr-2022 | 3,690.00 | 3,710.00 | 3,640.00 | 3,690.00 | 72,500 | 0 |
| 07-Apr-2022 | 3,690.00 | 3,700.00 | 3,690.00 | 3,690.00 | 40,700 | 0 |
| 06-Apr-2022 | 3,690.00 | 3,720.00 | 3,690.00 | 3,690.00 | 29,700 | 0 |
| 05-Apr-2022 | 3,700.00 | 3,730.00 | 3,690.00 | 3,690.00 | 96,600 | 0 |
| 04-Apr-2022 | 3,680.00 | 3,750.00 | 3,680.00 | 3,700.00 | 59,900 | 0 |
| 01-Apr-2022 | 3,680.00 | 3,690.00 | 3,660.00 | 3,680.00 | 41,400 | 0 |
| 31-Mar-2022 | 3,680.00 | 3,720.00 | 3,670.00 | 3,680.00 | 47,000 | 0 |
| 30-Mar-2022 | 3,680.00 | 3,700.00 | 3,680.00 | 3,680.00 | 21,900 | 0 |
| 29-Mar-2022 | 3,660.00 | 3,700.00 | 3,620.00 | 3,680.00 | 49,600 | 0 |
| 28-Mar-2022 | 3,630.00 | 3,660.00 | 3,600.00 | 3,660.00 | 83,500 | 0 |
| 25-Mar-2022 | 3,640.00 | 3,650.00 | 3,620.00 | 3,630.00 | 37,700 | 0 |
| 24-Mar-2022 | 3,690.00 | 3,690.00 | 3,620.00 | 3,630.00 | 78,300 | 0 |
| 23-Mar-2022 | 3,700.00 | 3,720.00 | 3,670.00 | 3,690.00 | 37,600 | 0 |
| 22-Mar-2022 | 3,660.00 | 3,720.00 | 3,660.00 | 3,670.00 | 29,200 | 0 |
| 21-Mar-2022 | 3,690.00 | 3,750.00 | 3,650.00 | 3,660.00 | 106,500 | 0 |
| 18-Mar-2022 | 3,690.00 | 3,700.00 | 3,670.00 | 3,690.00 | 97,000 | 0 |
| 17-Mar-2022 | 3,720.00 | 3,750.00 | 3,690.00 | 3,690.00 | 100,400 | 0 |
| 16-Mar-2022 | 3,700.00 | 3,710.00 | 3,680.00 | 3,710.00 | 23,800 | 0 |
| 15-Mar-2022 | 3,720.00 | 3,720.00 | 3,670.00 | 3,710.00 | 70,200 | 0 |
| 14-Mar-2022 | 3,700.00 | 3,750.00 | 3,680.00 | 3,680.00 | 133,000 | 0 |
| 11-Mar-2022 | 3,700.00 | 3,720.00 | 3,690.00 | 3,700.00 | 90,000 | 0 |