| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 8,125.00 | 8,150.00 | 8,100.00 | 8,150.00 | 108,200 | 0 |
| 10-Aug-2022 | 8,125.00 | 8,175.00 | 8,100.00 | 8,125.00 | 32,400 | 0 |
| 09-Aug-2022 | 8,175.00 | 8,175.00 | 8,100.00 | 8,125.00 | 73,500 | 0 |
| 08-Aug-2022 | 8,200.00 | 8,200.00 | 8,175.00 | 8,175.00 | 64,400 | 0 |
| 05-Aug-2022 | 8,250.00 | 8,250.00 | 8,150.00 | 8,200.00 | 85,400 | 0 |
| 04-Aug-2022 | 8,150.00 | 8,225.00 | 8,150.00 | 8,200.00 | 76,200 | 0 |
| 03-Aug-2022 | 8,150.00 | 8,175.00 | 8,125.00 | 8,150.00 | 51,300 | 0 |
| 02-Aug-2022 | 8,150.00 | 8,300.00 | 8,075.00 | 8,175.00 | 156,100 | 0 |
| 01-Aug-2022 | 8,200.00 | 8,325.00 | 8,175.00 | 8,250.00 | 222,200 | 0 |
| 29-Jul-2022 | 8,100.00 | 8,175.00 | 8,100.00 | 8,175.00 | 170,200 | 0 |
| 28-Jul-2022 | 8,100.00 | 8,100.00 | 8,050.00 | 8,075.00 | 92,600 | 0 |
| 27-Jul-2022 | 8,025.00 | 8,075.00 | 8,025.00 | 8,075.00 | 107,100 | 0 |
| 26-Jul-2022 | 8,000.00 | 8,025.00 | 7,975.00 | 8,025.00 | 75,000 | 0 |
| 25-Jul-2022 | 8,000.00 | 8,025.00 | 7,950.00 | 8,000.00 | 70,700 | 0 |
| 22-Jul-2022 | 7,975.00 | 8,000.00 | 7,950.00 | 8,000.00 | 45,900 | 0 |
| 21-Jul-2022 | 8,000.00 | 8,000.00 | 7,950.00 | 7,975.00 | 17,000 | 0 |
| 20-Jul-2022 | 7,975.00 | 8,000.00 | 7,950.00 | 7,975.00 | 102,900 | 0 |
| 19-Jul-2022 | 7,950.00 | 7,975.00 | 7,900.00 | 7,975.00 | 38,500 | 0 |
| 18-Jul-2022 | 8,000.00 | 8,000.00 | 7,900.00 | 7,950.00 | 84,800 | 0 |
| 15-Jul-2022 | 7,975.00 | 8,000.00 | 7,925.00 | 7,975.00 | 16,400 | 0 |
| 14-Jul-2022 | 7,950.00 | 7,975.00 | 7,925.00 | 7,975.00 | 30,200 | 0 |
| 13-Jul-2022 | 7,975.00 | 7,975.00 | 7,925.00 | 7,950.00 | 35,000 | 0 |
| 12-Jul-2022 | 7,975.00 | 8,000.00 | 7,900.00 | 7,975.00 | 176,600 | 0 |
| 11-Jul-2022 | 7,950.00 | 8,025.00 | 7,950.00 | 7,950.00 | 82,100 | 0 |
| 08-Jul-2022 | 8,050.00 | 8,050.00 | 7,950.00 | 7,975.00 | 65,000 | 0 |
| 07-Jul-2022 | 8,050.00 | 8,050.00 | 8,000.00 | 8,000.00 | 19,200 | 0 |
| 06-Jul-2022 | 8,075.00 | 8,100.00 | 8,000.00 | 8,050.00 | 48,800 | 0 |
| 05-Jul-2022 | 7,975.00 | 8,075.00 | 7,950.00 | 8,075.00 | 115,700 | 0 |
| 04-Jul-2022 | 8,000.00 | 8,025.00 | 7,950.00 | 7,975.00 | 269,300 | 0 |
| 01-Jul-2022 | 8,025.00 | 8,050.00 | 8,000.00 | 8,000.00 | 100,200 | 0 |
| 30-Jun-2022 | 8,050.00 | 8,075.00 | 8,025.00 | 8,025.00 | 52,800 | 0 |
| 29-Jun-2022 | 8,075.00 | 8,075.00 | 8,050.00 | 8,050.00 | 30,300 | 0 |
| 28-Jun-2022 | 8,100.00 | 8,100.00 | 8,000.00 | 8,075.00 | 109,600 | 0 |
| 27-Jun-2022 | 8,100.00 | 8,150.00 | 8,075.00 | 8,100.00 | 11,300 | 0 |
| 24-Jun-2022 | 8,050.00 | 8,125.00 | 8,000.00 | 8,100.00 | 121,800 | 0 |
| 23-Jun-2022 | 8,050.00 | 8,075.00 | 8,025.00 | 8,050.00 | 47,800 | 0 |
| 22-Jun-2022 | 8,100.00 | 8,100.00 | 8,025.00 | 8,050.00 | 32,100 | 0 |
| 21-Jun-2022 | 8,050.00 | 8,100.00 | 8,000.00 | 8,050.00 | 80,200 | 0 |
| 20-Jun-2022 | 8,025.00 | 8,100.00 | 7,975.00 | 8,050.00 | 156,000 | 0 |
| 17-Jun-2022 | 8,100.00 | 8,100.00 | 8,000.00 | 8,025.00 | 143,400 | 0 |
| 16-Jun-2022 | 8,125.00 | 8,150.00 | 8,075.00 | 8,100.00 | 58,300 | 0 |
| 15-Jun-2022 | 8,100.00 | 8,250.00 | 8,075.00 | 8,075.00 | 191,000 | 0 |
| 14-Jun-2022 | 8,100.00 | 8,125.00 | 8,075.00 | 8,100.00 | 86,500 | 0 |
| 13-Jun-2022 | 8,175.00 | 8,200.00 | 8,075.00 | 8,100.00 | 209,000 | 0 |
| 10-Jun-2022 | 8,225.00 | 8,275.00 | 8,175.00 | 8,200.00 | 224,700 | 0 |
| 09-Jun-2022 | 8,225.00 | 8,250.00 | 8,175.00 | 8,225.00 | 200,100 | 0 |
| 08-Jun-2022 | 8,225.00 | 8,250.00 | 8,150.00 | 8,225.00 | 121,900 | 0 |
| 07-Jun-2022 | 8,250.00 | 8,250.00 | 8,200.00 | 8,225.00 | 113,300 | 0 |
| 06-Jun-2022 | 8,275.00 | 8,300.00 | 8,225.00 | 8,250.00 | 158,200 | 0 |
| 03-Jun-2022 | 8,250.00 | 8,350.00 | 8,250.00 | 8,275.00 | 473,300 | 0 |
| 02-Jun-2022 | 8,250.00 | 8,275.00 | 8,200.00 | 8,250.00 | 231,500 | 0 |
| 31-May-2022 | 8,100.00 | 8,250.00 | 8,100.00 | 8,250.00 | 250,200 | 0 |
| 30-May-2022 | 8,075.00 | 8,125.00 | 8,075.00 | 8,100.00 | 142,300 | 0 |
| 27-May-2022 | 8,075.00 | 8,100.00 | 8,025.00 | 8,075.00 | 181,500 | 0 |
| 25-May-2022 | 8,100.00 | 8,100.00 | 8,050.00 | 8,075.00 | 114,900 | 0 |
| 24-May-2022 | 8,075.00 | 8,125.00 | 8,025.00 | 8,100.00 | 136,200 | 0 |
| 23-May-2022 | 8,025.00 | 8,150.00 | 8,025.00 | 8,075.00 | 155,800 | 0 |
| 20-May-2022 | 8,025.00 | 8,100.00 | 8,025.00 | 8,050.00 | 41,500 | 0 |
| 19-May-2022 | 8,050.00 | 8,150.00 | 7,950.00 | 8,025.00 | 165,900 | 0 |
| 18-May-2022 | 8,000.00 | 8,150.00 | 7,950.00 | 8,075.00 | 191,400 | 0 |
| 17-May-2022 | 7,925.00 | 8,025.00 | 7,900.00 | 8,000.00 | 310,200 | 0 |
| 13-May-2022 | 8,000.00 | 8,000.00 | 7,925.00 | 7,925.00 | 108,300 | 0 |
| 12-May-2022 | 7,975.00 | 8,075.00 | 7,950.00 | 7,950.00 | 194,400 | 0 |
| 11-May-2022 | 8,000.00 | 8,075.00 | 7,975.00 | 7,975.00 | 220,100 | 0 |
| 10-May-2022 | 8,025.00 | 8,100.00 | 7,900.00 | 7,950.00 | 548,000 | 0 |
| 09-May-2022 | 8,325.00 | 8,325.00 | 8,025.00 | 8,025.00 | 514,400 | 0 |
| 28-Apr-2022 | 8,300.00 | 8,325.00 | 8,250.00 | 8,325.00 | 264,300 | 0 |
| 27-Apr-2022 | 8,300.00 | 8,325.00 | 8,225.00 | 8,300.00 | 161,400 | 0 |
| 26-Apr-2022 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 203,200 | 0 |
| 25-Apr-2022 | 8,025.00 | 8,250.00 | 8,000.00 | 8,200.00 | 206,700 | 0 |
| 22-Apr-2022 | 8,100.00 | 8,100.00 | 8,050.00 | 8,100.00 | 141,000 | 0 |
| 21-Apr-2022 | 7,950.00 | 8,075.00 | 7,925.00 | 8,075.00 | 200,000 | 0 |
| 20-Apr-2022 | 7,950.00 | 8,000.00 | 7,925.00 | 7,950.00 | 185,300 | 0 |
| 19-Apr-2022 | 7,975.00 | 8,000.00 | 7,925.00 | 7,950.00 | 167,700 | 0 |
| 18-Apr-2022 | 8,000.00 | 8,025.00 | 7,950.00 | 7,975.00 | 108,000 | 0 |
| 14-Apr-2022 | 8,000.00 | 8,050.00 | 7,950.00 | 8,000.00 | 357,500 | 0 |
| 13-Apr-2022 | 8,075.00 | 8,075.00 | 7,975.00 | 8,000.00 | 399,500 | 0 |
| 12-Apr-2022 | 7,975.00 | 8,150.00 | 7,975.00 | 8,050.00 | 350,100 | 0 |
| 11-Apr-2022 | 8,250.00 | 8,300.00 | 7,925.00 | 7,975.00 | 1,093,900 | 0 |
| 08-Apr-2022 | 8,725.00 | 8,750.00 | 8,250.00 | 8,250.00 | 984,400 | 0 |
| 07-Apr-2022 | 8,725.00 | 8,875.00 | 8,700.00 | 8,850.00 | 1,439,900 | 0 |
| 06-Apr-2022 | 8,700.00 | 8,775.00 | 8,700.00 | 8,725.00 | 770,000 | 0 |
| 05-Apr-2022 | 8,650.00 | 8,725.00 | 8,625.00 | 8,700.00 | 637,500 | 0 |
| 04-Apr-2022 | 8,550.00 | 8,650.00 | 8,525.00 | 8,650.00 | 547,300 | 0 |
| 01-Apr-2022 | 8,600.00 | 8,625.00 | 8,500.00 | 8,525.00 | 353,100 | 0 |
| 31-Mar-2022 | 8,600.00 | 8,650.00 | 8,525.00 | 8,575.00 | 300,700 | 0 |
| 30-Mar-2022 | 8,475.00 | 8,600.00 | 8,475.00 | 8,550.00 | 297,900 | 0 |
| 29-Mar-2022 | 8,400.00 | 8,550.00 | 8,400.00 | 8,450.00 | 882,100 | 0 |
| 28-Mar-2022 | 8,400.00 | 8,425.00 | 8,350.00 | 8,375.00 | 125,200 | 0 |
| 25-Mar-2022 | 8,400.00 | 8,425.00 | 8,325.00 | 8,375.00 | 143,500 | 0 |
| 24-Mar-2022 | 8,350.00 | 8,425.00 | 8,350.00 | 8,400.00 | 272,500 | 0 |
| 23-Mar-2022 | 8,250.00 | 8,325.00 | 8,250.00 | 8,325.00 | 216,600 | 0 |
| 22-Mar-2022 | 8,225.00 | 8,300.00 | 8,225.00 | 8,250.00 | 103,100 | 0 |
| 21-Mar-2022 | 8,200.00 | 8,350.00 | 8,100.00 | 8,225.00 | 413,500 | 0 |
| 18-Mar-2022 | 8,175.00 | 8,250.00 | 8,175.00 | 8,200.00 | 165,700 | 0 |
| 17-Mar-2022 | 8,175.00 | 8,250.00 | 8,125.00 | 8,175.00 | 200,400 | 0 |
| 16-Mar-2022 | 8,150.00 | 8,225.00 | 8,150.00 | 8,150.00 | 137,600 | 0 |
| 15-Mar-2022 | 8,200.00 | 8,250.00 | 8,075.00 | 8,150.00 | 215,100 | 0 |
| 14-Mar-2022 | 8,025.00 | 8,275.00 | 8,025.00 | 8,150.00 | 434,900 | 0 |
| 11-Mar-2022 | 8,000.00 | 8,050.00 | 8,000.00 | 8,000.00 | 69,400 | 0 |