| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 7,080.00 | 7,130.00 | 7,075.00 | 7,095.00 | 160,000 | 0 |
| 25-Oct-2022 | 7,017.50 | 7,250.00 | 7,017.50 | 7,050.00 | 147,000 | 0 |
| 24-Oct-2022 | 7,100.00 | 7,100.00 | 7,015.00 | 7,017.50 | 50,000 | 0 |
| 21-Oct-2022 | 7,120.00 | 7,120.00 | 7,100.00 | 7,100.00 | 169,000 | 0 |
| 20-Oct-2022 | 7,180.00 | 7,185.00 | 7,120.00 | 7,120.00 | 71,000 | 0 |
| 19-Oct-2022 | 7,257.50 | 7,257.50 | 7,100.00 | 7,187.50 | 196,000 | 0 |
| 18-Oct-2022 | 7,262.50 | 7,270.00 | 7,250.00 | 7,257.50 | 333,000 | 0 |
| 17-Oct-2022 | 7,290.00 | 7,290.00 | 7,210.00 | 7,260.00 | 223,000 | 0 |
| 14-Oct-2022 | 7,292.50 | 7,450.00 | 7,152.50 | 7,232.50 | 244,000 | 0 |
| 13-Oct-2022 | 7,095.00 | 7,350.00 | 7,075.00 | 7,292.50 | 303,000 | 0 |
| 12-Oct-2022 | 6,880.00 | 8,000.00 | 6,880.00 | 7,095.00 | 448,000 | 0 |
| 11-Oct-2022 | 6,820.00 | 6,880.00 | 6,792.50 | 6,877.50 | 388,000 | 0 |
| 10-Oct-2022 | 6,770.00 | 6,840.00 | 6,767.50 | 6,827.50 | 273,000 | 0 |
| 07-Oct-2022 | 6,730.00 | 6,787.50 | 6,687.50 | 6,770.00 | 297,000 | 0 |
| 06-Oct-2022 | 6,720.00 | 6,750.00 | 6,655.00 | 6,730.00 | 338,000 | 0 |
| 05-Oct-2022 | 6,685.00 | 6,810.00 | 6,682.50 | 6,720.00 | 301,000 | 0 |
| 04-Oct-2022 | 6,612.50 | 6,700.00 | 6,597.50 | 6,685.00 | 332,000 | 0 |
| 03-Oct-2022 | 6,700.00 | 6,700.00 | 6,600.00 | 6,612.50 | 173,000 | 0 |
| 30-Sep-2022 | 6,600.00 | 6,700.00 | 6,552.50 | 6,700.00 | 192,000 | 0 |
| 29-Sep-2022 | 6,697.50 | 6,700.00 | 6,600.00 | 6,600.00 | 221,000 | 0 |
| 28-Sep-2022 | 6,550.00 | 6,700.00 | 6,550.00 | 6,697.50 | 71,000 | 0 |
| 27-Sep-2022 | 6,650.00 | 6,690.00 | 6,550.00 | 6,550.00 | 480,000 | 0 |
| 26-Sep-2022 | 6,550.00 | 6,650.00 | 6,540.00 | 6,550.00 | 225,000 | 0 |
| 23-Sep-2022 | 6,572.50 | 6,580.00 | 6,537.50 | 6,540.00 | 144,000 | 0 |
| 22-Sep-2022 | 6,525.00 | 6,765.00 | 6,500.00 | 6,570.00 | 185,000 | 0 |
| 21-Sep-2022 | 6,522.50 | 6,530.00 | 6,510.00 | 6,530.00 | 96,000 | 0 |
| 20-Sep-2022 | 6,615.00 | 6,615.00 | 6,522.50 | 6,522.50 | 30,000 | 0 |
| 19-Sep-2022 | 6,620.00 | 6,652.50 | 6,500.00 | 6,615.00 | 178,000 | 0 |
| 16-Sep-2022 | 6,897.50 | 6,897.50 | 6,510.00 | 6,620.00 | 122,000 | 0 |
| 15-Sep-2022 | 6,537.50 | 6,647.50 | 6,537.50 | 6,625.00 | 167,000 | 0 |
| 14-Sep-2022 | 6,650.00 | 6,660.00 | 6,537.50 | 6,540.00 | 80,000 | 0 |
| 13-Sep-2022 | 6,535.00 | 6,650.00 | 6,535.00 | 6,650.00 | 39,000 | 0 |
| 12-Sep-2022 | 6,600.00 | 6,600.00 | 6,532.50 | 6,532.50 | 113,000 | 0 |
| 09-Sep-2022 | 6,602.50 | 6,602.50 | 6,550.00 | 6,597.50 | 83,000 | 0 |
| 08-Sep-2022 | 6,705.00 | 6,705.00 | 6,602.50 | 6,602.50 | 89,000 | 0 |
| 07-Sep-2022 | 6,800.00 | 6,810.00 | 6,700.00 | 6,705.00 | 70,000 | 0 |
| 06-Sep-2022 | 6,777.50 | 6,820.00 | 6,607.50 | 6,800.00 | 117,000 | 0 |
| 05-Sep-2022 | 6,645.00 | 6,747.50 | 6,645.00 | 6,700.00 | 278,000 | 0 |
| 02-Sep-2022 | 6,537.50 | 6,645.00 | 6,500.00 | 6,645.00 | 155,000 | 0 |
| 01-Sep-2022 | 6,362.50 | 6,612.50 | 6,362.50 | 6,537.50 | 96,000 | 0 |
| 31-Aug-2022 | 6,355.00 | 6,395.00 | 6,355.00 | 6,362.50 | 23,000 | 0 |
| 30-Aug-2022 | 6,415.00 | 6,415.00 | 6,350.00 | 6,355.00 | 130,000 | 0 |
| 29-Aug-2022 | 6,500.00 | 6,500.00 | 6,415.00 | 6,415.00 | 14,000 | 0 |
| 26-Aug-2022 | 6,540.00 | 6,540.00 | 6,500.00 | 6,500.00 | 34,000 | 0 |
| 25-Aug-2022 | 6,647.50 | 6,647.50 | 6,547.50 | 6,547.50 | 35,000 | 0 |
| 24-Aug-2022 | 6,417.50 | 6,700.00 | 6,300.00 | 6,647.50 | 361,000 | 0 |
| 23-Aug-2022 | 6,507.50 | 6,507.50 | 6,400.00 | 6,417.50 | 245,000 | 0 |
| 22-Aug-2022 | 6,580.00 | 6,580.00 | 6,507.50 | 6,507.50 | 90,000 | 0 |
| 19-Aug-2022 | 6,585.00 | 6,585.00 | 6,557.50 | 6,580.00 | 94,000 | 0 |
| 18-Aug-2022 | 6,580.00 | 6,600.00 | 6,580.00 | 6,580.00 | 25,000 | 0 |
| 16-Aug-2022 | 6,605.00 | 6,605.00 | 6,580.00 | 6,580.00 | 88,000 | 0 |
| 15-Aug-2022 | 6,610.00 | 6,610.00 | 6,600.00 | 6,602.50 | 113,000 | 0 |
| 12-Aug-2022 | 6,650.00 | 6,750.00 | 6,605.00 | 6,610.00 | 104,000 | 0 |
| 11-Aug-2022 | 6,610.00 | 6,650.00 | 6,610.00 | 6,610.00 | 69,000 | 0 |
| 10-Aug-2022 | 6,650.00 | 6,655.00 | 6,610.00 | 6,610.00 | 106,000 | 0 |
| 09-Aug-2022 | 6,650.00 | 6,652.50 | 6,607.50 | 6,650.00 | 194,000 | 0 |
| 08-Aug-2022 | 6,600.00 | 6,650.00 | 6,600.00 | 6,650.00 | 222,000 | 0 |
| 05-Aug-2022 | 6,600.00 | 6,622.50 | 6,597.50 | 6,610.00 | 188,000 | 0 |
| 04-Aug-2022 | 6,700.00 | 6,720.00 | 6,600.00 | 6,600.00 | 356,000 | 0 |
| 03-Aug-2022 | 6,710.00 | 6,710.00 | 6,642.50 | 6,700.00 | 265,000 | 0 |
| 02-Aug-2022 | 6,810.00 | 6,810.00 | 6,700.00 | 6,710.00 | 98,000 | 0 |
| 01-Aug-2022 | 6,797.50 | 6,890.00 | 6,640.00 | 6,810.00 | 165,000 | 0 |
| 29-Jul-2022 | 6,800.00 | 6,890.00 | 6,740.00 | 6,797.50 | 160,000 | 0 |
| 28-Jul-2022 | 6,697.50 | 6,850.00 | 6,670.00 | 6,800.00 | 138,000 | 0 |
| 27-Jul-2022 | 6,605.00 | 6,700.00 | 6,605.00 | 6,692.50 | 157,000 | 0 |
| 26-Jul-2022 | 6,617.50 | 6,617.50 | 6,600.00 | 6,605.00 | 62,000 | 0 |
| 25-Jul-2022 | 6,610.00 | 6,650.00 | 6,600.00 | 6,617.50 | 173,000 | 0 |
| 22-Jul-2022 | 6,622.50 | 6,645.00 | 6,600.00 | 6,610.00 | 184,000 | 0 |
| 21-Jul-2022 | 6,617.50 | 6,657.50 | 6,615.00 | 6,622.50 | 84,000 | 0 |
| 20-Jul-2022 | 6,642.50 | 6,750.00 | 6,615.00 | 6,622.50 | 191,000 | 0 |
| 19-Jul-2022 | 6,630.00 | 6,872.50 | 6,600.00 | 6,615.00 | 302,000 | 0 |
| 18-Jul-2022 | 7,112.50 | 7,112.50 | 6,615.00 | 6,615.00 | 782,000 | 0 |
| 15-Jul-2022 | 7,237.50 | 7,237.50 | 7,050.00 | 7,112.50 | 98,000 | 0 |
| 14-Jul-2022 | 7,100.00 | 7,240.00 | 7,087.50 | 7,235.00 | 120,000 | 0 |
| 13-Jul-2022 | 7,200.00 | 7,397.50 | 7,050.00 | 7,100.00 | 517,000 | 0 |
| 12-Jul-2022 | 7,350.00 | 7,500.00 | 6,982.50 | 7,200.00 | 452,000 | 0 |
| 11-Jul-2022 | 7,045.00 | 7,600.00 | 7,045.00 | 7,250.00 | 433,000 | 0 |
| 08-Jul-2022 | 7,325.00 | 7,330.00 | 6,947.50 | 7,045.00 | 376,000 | 0 |
| 07-Jul-2022 | 7,637.50 | 7,637.50 | 7,300.00 | 7,325.00 | 378,000 | 0 |
| 06-Jul-2022 | 8,050.00 | 8,200.00 | 7,500.00 | 7,637.50 | 327,000 | 0 |
| 05-Jul-2022 | 8,000.00 | 8,500.00 | 7,950.00 | 8,000.00 | 556,000 | 0 |
| 04-Jul-2022 | 7,880.00 | 7,990.00 | 7,520.00 | 7,950.00 | 730,000 | 0 |
| 01-Jul-2022 | 7,797.50 | 8,170.00 | 7,795.00 | 7,880.00 | 521,000 | 0 |
| 30-Jun-2022 | 7,600.00 | 8,000.00 | 7,560.00 | 7,795.00 | 598,000 | 0 |
| 29-Jun-2022 | 7,092.50 | 7,600.00 | 7,080.00 | 7,500.00 | 452,000 | 0 |
| 28-Jun-2022 | 6,492.50 | 7,122.50 | 6,490.00 | 7,092.50 | 656,000 | 0 |
| 27-Jun-2022 | 6,425.00 | 6,500.00 | 6,380.00 | 6,490.00 | 282,000 | 0 |
| 24-Jun-2022 | 6,400.00 | 6,500.00 | 6,397.50 | 6,420.00 | 168,000 | 0 |
| 23-Jun-2022 | 6,405.00 | 6,480.00 | 6,297.50 | 6,400.00 | 534,000 | 0 |
| 22-Jun-2022 | 6,425.00 | 6,500.00 | 6,375.00 | 6,405.00 | 979,000 | 0 |
| 21-Jun-2022 | 6,340.00 | 6,500.00 | 6,340.00 | 6,422.50 | 553,000 | 0 |
| 20-Jun-2022 | 6,482.50 | 6,482.50 | 6,337.50 | 6,340.00 | 287,000 | 0 |
| 17-Jun-2022 | 6,437.50 | 6,500.00 | 6,177.50 | 6,482.50 | 808,000 | 0 |
| 16-Jun-2022 | 6,270.00 | 6,450.00 | 5,990.00 | 6,437.50 | 1,072,000 | 0 |
| 15-Jun-2022 | 6,652.50 | 6,652.50 | 6,290.00 | 6,290.00 | 336,000 | 0 |
| 14-Jun-2022 | 6,677.50 | 6,695.00 | 6,497.50 | 6,677.50 | 538,000 | 0 |
| 13-Jun-2022 | 6,600.00 | 6,900.00 | 6,560.00 | 6,677.50 | 1,116,000 | 0 |
| 10-Jun-2022 | 5,945.00 | 6,700.00 | 5,945.00 | 6,600.00 | 832,000 | 0 |
| 09-Jun-2022 | 5,495.00 | 6,200.00 | 5,490.00 | 5,890.00 | 855,000 | 0 |
| 08-Jun-2022 | 5,437.50 | 6,000.00 | 5,437.50 | 5,495.00 | 370,000 | 0 |