| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 07-Jun-2022 | 31,050.00 | 32,075.00 | 30,800.00 | 31,800.00 | 1,764,800 | 0 |
| 06-Jun-2022 | 31,300.00 | 31,325.00 | 30,850.00 | 31,050.00 | 884,300 | 0 |
| 03-Jun-2022 | 31,650.00 | 31,850.00 | 31,300.00 | 31,350.00 | 615,600 | 0 |
| 02-Jun-2022 | 31,500.00 | 32,125.00 | 31,500.00 | 31,575.00 | 1,251,800 | 0 |
| 31-May-2022 | 31,000.00 | 31,800.00 | 31,000.00 | 31,500.00 | 4,331,800 | 0 |
| 30-May-2022 | 31,000.00 | 31,000.00 | 30,675.00 | 30,975.00 | 857,700 | 0 |
| 27-May-2022 | 30,550.00 | 30,925.00 | 30,550.00 | 30,925.00 | 375,600 | 0 |
| 25-May-2022 | 30,575.00 | 30,800.00 | 30,475.00 | 30,525.00 | 731,400 | 0 |
| 24-May-2022 | 30,600.00 | 30,825.00 | 30,525.00 | 30,550.00 | 419,600 | 0 |
| 23-May-2022 | 30,975.00 | 31,200.00 | 30,375.00 | 30,600.00 | 957,300 | 0 |
| 20-May-2022 | 30,500.00 | 31,100.00 | 30,425.00 | 30,775.00 | 1,565,200 | 0 |
| 19-May-2022 | 30,300.00 | 30,450.00 | 30,100.00 | 30,400.00 | 1,013,600 | 0 |
| 18-May-2022 | 30,375.00 | 30,625.00 | 30,325.00 | 30,325.00 | 778,900 | 0 |
| 17-May-2022 | 30,575.00 | 30,900.00 | 30,300.00 | 30,300.00 | 1,076,900 | 0 |
| 13-May-2022 | 30,500.00 | 31,000.00 | 30,350.00 | 30,525.00 | 1,393,600 | 0 |
| 12-May-2022 | 30,325.00 | 31,225.00 | 30,300.00 | 30,350.00 | 1,607,600 | 0 |
| 11-May-2022 | 30,575.00 | 30,750.00 | 30,250.00 | 30,325.00 | 1,279,700 | 0 |
| 10-May-2022 | 30,300.00 | 30,575.00 | 29,850.00 | 30,575.00 | 1,680,500 | 0 |
| 09-May-2022 | 30,700.00 | 30,700.00 | 30,300.00 | 30,300.00 | 1,941,600 | 0 |
| 28-Apr-2022 | 31,375.00 | 31,525.00 | 30,500.00 | 30,700.00 | 1,932,200 | 0 |
| 27-Apr-2022 | 31,000.00 | 31,650.00 | 30,900.00 | 31,375.00 | 1,113,900 | 0 |
| 26-Apr-2022 | 30,800.00 | 31,100.00 | 30,550.00 | 31,100.00 | 1,125,100 | 0 |
| 25-Apr-2022 | 30,500.00 | 30,800.00 | 30,400.00 | 30,600.00 | 798,300 | 0 |
| 22-Apr-2022 | 30,750.00 | 30,900.00 | 30,525.00 | 30,600.00 | 834,000 | 0 |
| 21-Apr-2022 | 31,325.00 | 31,325.00 | 30,700.00 | 30,700.00 | 555,200 | 0 |
| 20-Apr-2022 | 30,625.00 | 31,275.00 | 30,625.00 | 31,225.00 | 971,300 | 0 |
| 19-Apr-2022 | 30,800.00 | 31,350.00 | 30,600.00 | 30,600.00 | 451,700 | 0 |
| 18-Apr-2022 | 30,675.00 | 30,900.00 | 30,625.00 | 30,800.00 | 431,600 | 0 |
| 14-Apr-2022 | 30,925.00 | 30,925.00 | 30,525.00 | 30,600.00 | 760,700 | 0 |
| 13-Apr-2022 | 30,500.00 | 31,000.00 | 30,425.00 | 31,000.00 | 961,600 | 0 |
| 12-Apr-2022 | 30,750.00 | 30,800.00 | 30,425.00 | 30,425.00 | 1,326,300 | 0 |
| 11-Apr-2022 | 30,800.00 | 30,975.00 | 30,675.00 | 30,750.00 | 709,500 | 0 |
| 08-Apr-2022 | 30,925.00 | 31,125.00 | 30,800.00 | 30,800.00 | 947,900 | 0 |
| 07-Apr-2022 | 31,225.00 | 31,275.00 | 30,925.00 | 30,925.00 | 826,400 | 0 |
| 06-Apr-2022 | 32,125.00 | 32,150.00 | 31,100.00 | 31,300.00 | 1,142,900 | 0 |
| 05-Apr-2022 | 31,975.00 | 32,225.00 | 31,975.00 | 32,175.00 | 667,700 | 0 |
| 04-Apr-2022 | 31,900.00 | 31,975.00 | 31,700.00 | 31,975.00 | 556,600 | 0 |
| 01-Apr-2022 | 31,575.00 | 32,000.00 | 31,500.00 | 31,900.00 | 1,246,700 | 0 |
| 31-Mar-2022 | 31,300.00 | 31,900.00 | 31,300.00 | 31,600.00 | 1,026,700 | 0 |
| 30-Mar-2022 | 30,900.00 | 31,425.00 | 30,875.00 | 31,300.00 | 867,500 | 0 |
| 29-Mar-2022 | 30,825.00 | 30,950.00 | 30,825.00 | 30,825.00 | 323,800 | 0 |
| 28-Mar-2022 | 30,850.00 | 30,925.00 | 30,600.00 | 30,675.00 | 695,000 | 0 |
| 25-Mar-2022 | 31,200.00 | 31,300.00 | 30,850.00 | 30,850.00 | 661,600 | 0 |
| 24-Mar-2022 | 31,050.00 | 31,300.00 | 31,050.00 | 31,200.00 | 461,800 | 0 |
| 23-Mar-2022 | 31,000.00 | 31,325.00 | 31,000.00 | 31,000.00 | 387,900 | 0 |
| 22-Mar-2022 | 31,225.00 | 31,325.00 | 31,000.00 | 31,000.00 | 425,700 | 0 |
| 21-Mar-2022 | 32,850.00 | 32,850.00 | 31,225.00 | 31,225.00 | 1,817,500 | 0 |
| 18-Mar-2022 | 30,700.00 | 33,575.00 | 30,700.00 | 33,575.00 | 1,771,900 | 0 |
| 17-Mar-2022 | 30,500.00 | 30,825.00 | 30,500.00 | 30,625.00 | 687,500 | 0 |
| 16-Mar-2022 | 30,450.00 | 30,625.00 | 30,350.00 | 30,450.00 | 680,400 | 0 |
| 15-Mar-2022 | 30,650.00 | 30,775.00 | 30,350.00 | 30,350.00 | 859,700 | 0 |
| 14-Mar-2022 | 31,000.00 | 31,050.00 | 30,525.00 | 30,550.00 | 876,300 | 0 |
| 11-Mar-2022 | 31,100.00 | 31,250.00 | 30,750.00 | 30,850.00 | 759,900 | 0 |