| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 24,000.00 | 25,225.00 | 24,000.00 | 25,000.00 | 2,266,200 | 0 |
| 25-Oct-2022 | 24,400.00 | 24,500.00 | 23,750.00 | 24,100.00 | 927,400 | 0 |
| 24-Oct-2022 | 24,700.00 | 24,875.00 | 24,400.00 | 24,500.00 | 494,200 | 0 |
| 21-Oct-2022 | 24,500.00 | 25,000.00 | 23,875.00 | 24,875.00 | 1,879,100 | 0 |
| 20-Oct-2022 | 22,750.00 | 24,675.00 | 22,675.00 | 24,675.00 | 4,692,300 | 0 |
| 19-Oct-2022 | 22,350.00 | 22,850.00 | 22,125.00 | 22,750.00 | 1,554,000 | 0 |
| 18-Oct-2022 | 22,100.00 | 22,250.00 | 22,100.00 | 22,125.00 | 324,800 | 0 |
| 17-Oct-2022 | 22,300.00 | 22,300.00 | 22,075.00 | 22,100.00 | 679,300 | 0 |
| 14-Oct-2022 | 22,425.00 | 22,600.00 | 22,300.00 | 22,300.00 | 449,600 | 0 |
| 13-Oct-2022 | 22,325.00 | 22,675.00 | 22,300.00 | 22,325.00 | 786,300 | 0 |
| 12-Oct-2022 | 22,750.00 | 22,925.00 | 22,325.00 | 22,325.00 | 1,353,200 | 0 |
| 11-Oct-2022 | 22,750.00 | 22,850.00 | 22,600.00 | 22,750.00 | 507,200 | 0 |
| 10-Oct-2022 | 22,825.00 | 23,175.00 | 22,725.00 | 22,750.00 | 496,200 | 0 |
| 07-Oct-2022 | 22,800.00 | 23,200.00 | 22,700.00 | 22,825.00 | 654,000 | 0 |
| 06-Oct-2022 | 22,625.00 | 22,850.00 | 22,625.00 | 22,800.00 | 515,400 | 0 |
| 05-Oct-2022 | 22,500.00 | 22,975.00 | 22,500.00 | 22,625.00 | 715,800 | 0 |
| 04-Oct-2022 | 22,950.00 | 22,950.00 | 22,500.00 | 22,500.00 | 815,400 | 0 |
| 03-Oct-2022 | 22,925.00 | 23,250.00 | 22,650.00 | 22,675.00 | 541,000 | 0 |
| 30-Sep-2022 | 23,400.00 | 23,900.00 | 22,900.00 | 22,925.00 | 1,552,600 | 0 |
| 29-Sep-2022 | 24,525.00 | 24,800.00 | 23,200.00 | 23,225.00 | 1,619,600 | 0 |
| 28-Sep-2022 | 22,800.00 | 25,125.00 | 22,725.00 | 24,400.00 | 6,121,900 | 0 |
| 27-Sep-2022 | 23,000.00 | 23,125.00 | 22,675.00 | 22,850.00 | 858,500 | 0 |
| 26-Sep-2022 | 22,300.00 | 23,525.00 | 22,100.00 | 23,050.00 | 1,416,900 | 0 |
| 23-Sep-2022 | 22,500.00 | 22,550.00 | 22,300.00 | 22,300.00 | 787,900 | 0 |
| 22-Sep-2022 | 22,900.00 | 23,000.00 | 22,400.00 | 22,500.00 | 891,800 | 0 |
| 21-Sep-2022 | 23,050.00 | 23,100.00 | 22,850.00 | 22,900.00 | 1,076,200 | 0 |
| 20-Sep-2022 | 23,025.00 | 23,225.00 | 23,025.00 | 23,050.00 | 614,300 | 0 |
| 19-Sep-2022 | 23,350.00 | 23,500.00 | 23,025.00 | 23,025.00 | 936,000 | 0 |
| 16-Sep-2022 | 23,700.00 | 23,700.00 | 23,325.00 | 23,375.00 | 1,917,900 | 0 |
| 15-Sep-2022 | 23,750.00 | 23,825.00 | 23,650.00 | 23,700.00 | 812,100 | 0 |
| 14-Sep-2022 | 23,950.00 | 23,950.00 | 23,625.00 | 23,675.00 | 739,100 | 0 |
| 13-Sep-2022 | 23,950.00 | 24,200.00 | 23,900.00 | 23,950.00 | 570,300 | 0 |
| 12-Sep-2022 | 23,725.00 | 24,000.00 | 23,700.00 | 23,950.00 | 607,500 | 0 |
| 09-Sep-2022 | 23,775.00 | 23,850.00 | 23,675.00 | 23,700.00 | 265,800 | 0 |
| 08-Sep-2022 | 24,100.00 | 24,150.00 | 23,750.00 | 23,775.00 | 764,100 | 0 |
| 07-Sep-2022 | 24,200.00 | 24,200.00 | 23,825.00 | 24,100.00 | 438,000 | 0 |
| 06-Sep-2022 | 23,900.00 | 24,200.00 | 23,825.00 | 24,200.00 | 409,900 | 0 |
| 05-Sep-2022 | 23,700.00 | 23,975.00 | 23,500.00 | 23,950.00 | 827,700 | 0 |
| 02-Sep-2022 | 23,800.00 | 24,050.00 | 23,650.00 | 23,700.00 | 579,600 | 0 |
| 01-Sep-2022 | 23,725.00 | 24,275.00 | 23,500.00 | 23,800.00 | 1,145,100 | 0 |
| 31-Aug-2022 | 24,450.00 | 24,450.00 | 23,725.00 | 23,725.00 | 2,216,900 | 0 |
| 30-Aug-2022 | 24,650.00 | 24,825.00 | 24,350.00 | 24,450.00 | 802,600 | 0 |
| 29-Aug-2022 | 25,025.00 | 25,250.00 | 24,650.00 | 24,650.00 | 1,266,200 | 0 |
| 26-Aug-2022 | 25,075.00 | 25,225.00 | 25,000.00 | 25,025.00 | 1,164,200 | 0 |
| 25-Aug-2022 | 25,225.00 | 25,225.00 | 25,050.00 | 25,050.00 | 348,300 | 0 |
| 24-Aug-2022 | 25,150.00 | 25,175.00 | 25,075.00 | 25,100.00 | 362,200 | 0 |
| 23-Aug-2022 | 25,200.00 | 25,300.00 | 25,075.00 | 25,150.00 | 968,200 | 0 |
| 22-Aug-2022 | 25,200.00 | 25,300.00 | 25,025.00 | 25,200.00 | 869,000 | 0 |
| 19-Aug-2022 | 25,300.00 | 25,675.00 | 25,200.00 | 25,200.00 | 920,600 | 0 |
| 18-Aug-2022 | 25,300.00 | 25,300.00 | 25,125.00 | 25,300.00 | 837,700 | 0 |
| 16-Aug-2022 | 25,325.00 | 25,375.00 | 25,200.00 | 25,300.00 | 604,900 | 0 |
| 15-Aug-2022 | 25,500.00 | 25,500.00 | 25,200.00 | 25,300.00 | 479,400 | 0 |
| 12-Aug-2022 | 25,400.00 | 25,500.00 | 25,300.00 | 25,500.00 | 522,300 | 0 |
| 11-Aug-2022 | 25,400.00 | 25,475.00 | 25,250.00 | 25,300.00 | 813,900 | 0 |
| 10-Aug-2022 | 25,500.00 | 25,500.00 | 25,225.00 | 25,400.00 | 697,600 | 0 |
| 09-Aug-2022 | 25,325.00 | 25,525.00 | 25,250.00 | 25,500.00 | 1,057,600 | 0 |
| 08-Aug-2022 | 25,700.00 | 25,900.00 | 25,100.00 | 25,300.00 | 1,463,100 | 0 |
| 05-Aug-2022 | 25,675.00 | 26,325.00 | 25,550.00 | 25,700.00 | 2,177,700 | 0 |
| 04-Aug-2022 | 25,200.00 | 25,700.00 | 25,100.00 | 25,675.00 | 1,440,700 | 0 |
| 03-Aug-2022 | 25,550.00 | 25,600.00 | 25,025.00 | 25,100.00 | 2,014,600 | 0 |
| 02-Aug-2022 | 26,625.00 | 26,650.00 | 25,350.00 | 25,550.00 | 4,821,800 | 0 |
| 01-Aug-2022 | 27,850.00 | 27,850.00 | 26,600.00 | 26,625.00 | 3,519,200 | 0 |
| 29-Jul-2022 | 28,075.00 | 28,075.00 | 27,500.00 | 27,850.00 | 4,298,300 | 0 |
| 28-Jul-2022 | 28,800.00 | 28,850.00 | 28,550.00 | 28,550.00 | 1,097,000 | 0 |
| 27-Jul-2022 | 28,925.00 | 29,050.00 | 28,300.00 | 28,800.00 | 3,000,500 | 0 |
| 26-Jul-2022 | 29,300.00 | 29,375.00 | 28,850.00 | 28,925.00 | 2,629,700 | 0 |
| 25-Jul-2022 | 29,700.00 | 29,725.00 | 29,400.00 | 29,400.00 | 522,000 | 0 |
| 22-Jul-2022 | 29,500.00 | 29,800.00 | 29,475.00 | 29,700.00 | 497,300 | 0 |
| 21-Jul-2022 | 29,700.00 | 29,700.00 | 29,300.00 | 29,500.00 | 896,500 | 0 |
| 20-Jul-2022 | 29,475.00 | 29,700.00 | 29,400.00 | 29,700.00 | 816,700 | 0 |
| 19-Jul-2022 | 29,500.00 | 29,500.00 | 29,300.00 | 29,475.00 | 419,100 | 0 |
| 18-Jul-2022 | 29,200.00 | 29,500.00 | 29,150.00 | 29,500.00 | 551,500 | 0 |
| 15-Jul-2022 | 29,250.00 | 29,500.00 | 29,150.00 | 29,175.00 | 896,400 | 0 |
| 14-Jul-2022 | 29,450.00 | 29,450.00 | 29,125.00 | 29,225.00 | 1,038,400 | 0 |
| 13-Jul-2022 | 29,500.00 | 29,525.00 | 29,425.00 | 29,450.00 | 1,050,800 | 0 |
| 12-Jul-2022 | 29,600.00 | 29,725.00 | 29,425.00 | 29,525.00 | 1,444,000 | 0 |
| 11-Jul-2022 | 29,750.00 | 29,775.00 | 29,475.00 | 29,600.00 | 3,670,400 | 0 |
| 08-Jul-2022 | 31,750.00 | 31,875.00 | 31,675.00 | 31,675.00 | 2,556,000 | 0 |
| 07-Jul-2022 | 31,800.00 | 31,950.00 | 31,725.00 | 31,775.00 | 1,454,100 | 0 |
| 06-Jul-2022 | 31,850.00 | 31,850.00 | 31,425.00 | 31,800.00 | 1,055,100 | 0 |
| 05-Jul-2022 | 31,575.00 | 31,950.00 | 31,400.00 | 31,750.00 | 1,791,000 | 0 |
| 04-Jul-2022 | 31,525.00 | 31,700.00 | 30,700.00 | 31,575.00 | 2,495,900 | 0 |
| 01-Jul-2022 | 31,400.00 | 31,775.00 | 31,325.00 | 31,525.00 | 1,998,400 | 0 |
| 30-Jun-2022 | 31,000.00 | 31,850.00 | 30,775.00 | 31,175.00 | 4,121,500 | 0 |
| 29-Jun-2022 | 31,300.00 | 31,375.00 | 30,725.00 | 30,850.00 | 1,282,200 | 0 |
| 28-Jun-2022 | 31,375.00 | 31,575.00 | 31,025.00 | 31,300.00 | 689,900 | 0 |
| 27-Jun-2022 | 31,350.00 | 31,400.00 | 30,850.00 | 31,025.00 | 728,700 | 0 |
| 24-Jun-2022 | 30,775.00 | 31,475.00 | 30,725.00 | 31,175.00 | 1,316,300 | 0 |
| 23-Jun-2022 | 31,000.00 | 31,150.00 | 30,775.00 | 30,775.00 | 812,400 | 0 |
| 22-Jun-2022 | 31,050.00 | 31,275.00 | 30,850.00 | 30,975.00 | 727,800 | 0 |
| 21-Jun-2022 | 30,800.00 | 31,400.00 | 30,800.00 | 31,050.00 | 901,700 | 0 |
| 20-Jun-2022 | 30,500.00 | 30,900.00 | 30,400.00 | 30,700.00 | 570,700 | 0 |
| 17-Jun-2022 | 30,500.00 | 30,700.00 | 30,450.00 | 30,450.00 | 1,481,400 | 0 |
| 16-Jun-2022 | 30,675.00 | 30,975.00 | 30,575.00 | 30,775.00 | 761,700 | 0 |
| 15-Jun-2022 | 30,900.00 | 31,125.00 | 30,525.00 | 30,575.00 | 802,000 | 0 |
| 14-Jun-2022 | 30,800.00 | 31,175.00 | 30,650.00 | 30,900.00 | 723,800 | 0 |
| 13-Jun-2022 | 30,500.00 | 30,975.00 | 30,500.00 | 30,675.00 | 661,400 | 0 |
| 10-Jun-2022 | 31,400.00 | 31,400.00 | 30,800.00 | 30,850.00 | 929,500 | 0 |
| 09-Jun-2022 | 31,600.00 | 31,850.00 | 31,500.00 | 31,525.00 | 814,200 | 0 |
| 08-Jun-2022 | 31,850.00 | 31,950.00 | 31,525.00 | 31,525.00 | 730,000 | 0 |