| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 9,525.00 | 9,800.00 | 9,475.00 | 9,800.00 | 21,378,000 | 0 |
| 25-Oct-2022 | 9,425.00 | 9,525.00 | 9,400.00 | 9,525.00 | 10,549,000 | 0 |
| 24-Oct-2022 | 9,500.00 | 9,525.00 | 9,350.00 | 9,425.00 | 7,596,200 | 0 |
| 21-Oct-2022 | 9,300.00 | 9,475.00 | 9,300.00 | 9,425.00 | 12,299,200 | 0 |
| 20-Oct-2022 | 9,100.00 | 9,500.00 | 9,100.00 | 9,500.00 | 11,282,000 | 0 |
| 19-Oct-2022 | 8,950.00 | 9,150.00 | 8,825.00 | 9,125.00 | 5,120,900 | 0 |
| 18-Oct-2022 | 8,825.00 | 8,950.00 | 8,775.00 | 8,950.00 | 4,606,600 | 0 |
| 17-Oct-2022 | 8,700.00 | 8,825.00 | 8,575.00 | 8,825.00 | 3,735,500 | 0 |
| 14-Oct-2022 | 8,850.00 | 8,850.00 | 8,700.00 | 8,700.00 | 2,742,200 | 0 |
| 13-Oct-2022 | 8,925.00 | 8,950.00 | 8,800.00 | 8,850.00 | 3,106,000 | 0 |
| 12-Oct-2022 | 9,000.00 | 9,000.00 | 8,875.00 | 8,950.00 | 4,142,100 | 0 |
| 11-Oct-2022 | 8,925.00 | 9,000.00 | 8,850.00 | 9,000.00 | 3,055,500 | 0 |
| 10-Oct-2022 | 8,900.00 | 8,950.00 | 8,850.00 | 8,950.00 | 5,712,500 | 0 |
| 07-Oct-2022 | 8,825.00 | 8,900.00 | 8,750.00 | 8,900.00 | 3,913,000 | 0 |
| 06-Oct-2022 | 8,650.00 | 8,875.00 | 8,650.00 | 8,825.00 | 4,286,500 | 0 |
| 05-Oct-2022 | 8,550.00 | 8,725.00 | 8,525.00 | 8,650.00 | 3,838,300 | 0 |
| 04-Oct-2022 | 8,725.00 | 8,775.00 | 8,475.00 | 8,525.00 | 7,330,500 | 0 |
| 03-Oct-2022 | 8,650.00 | 8,750.00 | 8,625.00 | 8,725.00 | 3,692,900 | 0 |
| 30-Sep-2022 | 8,850.00 | 8,875.00 | 8,600.00 | 8,650.00 | 8,292,000 | 0 |
| 29-Sep-2022 | 8,800.00 | 8,875.00 | 8,750.00 | 8,850.00 | 4,652,900 | 0 |
| 28-Sep-2022 | 8,850.00 | 8,950.00 | 8,800.00 | 8,800.00 | 3,243,300 | 0 |
| 27-Sep-2022 | 9,075.00 | 9,075.00 | 8,850.00 | 8,850.00 | 8,523,700 | 0 |
| 26-Sep-2022 | 8,975.00 | 9,100.00 | 8,850.00 | 9,075.00 | 11,479,900 | 0 |
| 23-Sep-2022 | 8,850.00 | 9,000.00 | 8,775.00 | 9,000.00 | 7,310,000 | 0 |
| 22-Sep-2022 | 8,700.00 | 8,825.00 | 8,675.00 | 8,825.00 | 3,474,200 | 0 |
| 21-Sep-2022 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 4,979,500 | 0 |
| 20-Sep-2022 | 8,700.00 | 8,900.00 | 8,700.00 | 8,875.00 | 6,978,300 | 0 |
| 19-Sep-2022 | 8,625.00 | 8,775.00 | 8,575.00 | 8,700.00 | 4,445,400 | 0 |
| 16-Sep-2022 | 8,600.00 | 8,650.00 | 8,525.00 | 8,650.00 | 13,190,200 | 0 |
| 15-Sep-2022 | 8,600.00 | 8,650.00 | 8,525.00 | 8,600.00 | 6,959,000 | 0 |
| 14-Sep-2022 | 8,475.00 | 8,600.00 | 8,475.00 | 8,525.00 | 5,287,300 | 0 |
| 13-Sep-2022 | 8,600.00 | 8,600.00 | 8,500.00 | 8,525.00 | 5,413,000 | 0 |
| 12-Sep-2022 | 8,450.00 | 8,600.00 | 8,450.00 | 8,600.00 | 3,479,000 | 0 |
| 09-Sep-2022 | 8,525.00 | 8,550.00 | 8,425.00 | 8,450.00 | 4,783,500 | 0 |
| 08-Sep-2022 | 8,550.00 | 8,600.00 | 8,500.00 | 8,525.00 | 2,567,400 | 0 |
| 07-Sep-2022 | 8,600.00 | 8,650.00 | 8,500.00 | 8,550.00 | 7,229,800 | 0 |
| 06-Sep-2022 | 8,700.00 | 8,775.00 | 8,600.00 | 8,650.00 | 8,195,400 | 0 |
| 05-Sep-2022 | 8,700.00 | 8,725.00 | 8,600.00 | 8,700.00 | 7,694,000 | 0 |
| 02-Sep-2022 | 8,700.00 | 8,725.00 | 8,575.00 | 8,725.00 | 8,052,700 | 0 |
| 01-Sep-2022 | 8,300.00 | 8,725.00 | 8,300.00 | 8,700.00 | 22,198,800 | 0 |
| 31-Aug-2022 | 8,125.00 | 8,425.00 | 8,125.00 | 8,300.00 | 40,179,900 | 0 |
| 30-Aug-2022 | 8,850.00 | 8,875.00 | 8,725.00 | 8,725.00 | 5,118,700 | 0 |
| 29-Aug-2022 | 8,675.00 | 8,850.00 | 8,650.00 | 8,850.00 | 2,426,600 | 0 |
| 26-Aug-2022 | 8,775.00 | 8,800.00 | 8,700.00 | 8,725.00 | 3,573,500 | 0 |
| 25-Aug-2022 | 8,825.00 | 8,825.00 | 8,725.00 | 8,775.00 | 3,658,400 | 0 |
| 24-Aug-2022 | 8,800.00 | 8,825.00 | 8,700.00 | 8,775.00 | 4,350,700 | 0 |
| 23-Aug-2022 | 8,775.00 | 8,850.00 | 8,750.00 | 8,800.00 | 4,274,600 | 0 |
| 22-Aug-2022 | 8,700.00 | 8,750.00 | 8,600.00 | 8,725.00 | 6,545,700 | 0 |
| 19-Aug-2022 | 8,775.00 | 8,800.00 | 8,700.00 | 8,700.00 | 2,671,500 | 0 |
| 18-Aug-2022 | 8,750.00 | 8,850.00 | 8,675.00 | 8,775.00 | 4,612,700 | 0 |
| 16-Aug-2022 | 8,875.00 | 8,900.00 | 8,675.00 | 8,750.00 | 6,877,200 | 0 |
| 15-Aug-2022 | 8,700.00 | 8,875.00 | 8,675.00 | 8,875.00 | 7,725,900 | 0 |
| 12-Aug-2022 | 8,900.00 | 8,900.00 | 8,650.00 | 8,675.00 | 12,405,000 | 0 |
| 11-Aug-2022 | 8,800.00 | 8,875.00 | 8,700.00 | 8,875.00 | 8,299,700 | 0 |
| 10-Aug-2022 | 8,700.00 | 8,725.00 | 8,500.00 | 8,725.00 | 9,132,000 | 0 |
| 09-Aug-2022 | 8,750.00 | 8,800.00 | 8,625.00 | 8,725.00 | 9,512,100 | 0 |
| 08-Aug-2022 | 8,800.00 | 8,925.00 | 8,750.00 | 8,800.00 | 5,381,600 | 0 |
| 05-Aug-2022 | 8,925.00 | 8,950.00 | 8,750.00 | 8,800.00 | 5,847,300 | 0 |
| 04-Aug-2022 | 8,850.00 | 8,925.00 | 8,700.00 | 8,925.00 | 7,101,900 | 0 |
| 03-Aug-2022 | 8,950.00 | 8,950.00 | 8,725.00 | 8,800.00 | 8,092,700 | 0 |
| 02-Aug-2022 | 8,750.00 | 8,975.00 | 8,700.00 | 8,975.00 | 8,753,500 | 0 |
| 01-Aug-2022 | 8,850.00 | 8,975.00 | 8,825.00 | 8,900.00 | 5,969,300 | 0 |
| 29-Jul-2022 | 8,950.00 | 8,975.00 | 8,775.00 | 8,825.00 | 15,100,400 | 0 |
| 28-Jul-2022 | 9,250.00 | 9,250.00 | 8,875.00 | 8,975.00 | 36,869,300 | 0 |
| 27-Jul-2022 | 9,375.00 | 9,375.00 | 9,200.00 | 9,275.00 | 6,584,100 | 0 |
| 26-Jul-2022 | 9,450.00 | 9,450.00 | 9,275.00 | 9,375.00 | 3,983,700 | 0 |
| 25-Jul-2022 | 9,400.00 | 9,500.00 | 9,400.00 | 9,450.00 | 2,168,900 | 0 |
| 22-Jul-2022 | 9,500.00 | 9,600.00 | 9,400.00 | 9,400.00 | 4,172,000 | 0 |
| 21-Jul-2022 | 9,450.00 | 9,500.00 | 9,325.00 | 9,500.00 | 5,238,400 | 0 |
| 20-Jul-2022 | 9,400.00 | 9,500.00 | 9,400.00 | 9,450.00 | 7,280,900 | 0 |
| 19-Jul-2022 | 9,500.00 | 9,500.00 | 9,350.00 | 9,450.00 | 4,373,500 | 0 |
| 18-Jul-2022 | 9,350.00 | 9,500.00 | 9,200.00 | 9,500.00 | 4,903,100 | 0 |
| 15-Jul-2022 | 9,200.00 | 9,425.00 | 9,200.00 | 9,350.00 | 5,190,200 | 0 |
| 14-Jul-2022 | 9,225.00 | 9,300.00 | 9,150.00 | 9,250.00 | 5,480,200 | 0 |
| 13-Jul-2022 | 9,300.00 | 9,400.00 | 9,225.00 | 9,300.00 | 6,786,200 | 0 |
| 12-Jul-2022 | 9,450.00 | 9,500.00 | 9,325.00 | 9,325.00 | 4,425,700 | 0 |
| 11-Jul-2022 | 9,400.00 | 9,450.00 | 9,300.00 | 9,450.00 | 2,464,400 | 0 |
| 08-Jul-2022 | 9,500.00 | 9,500.00 | 9,250.00 | 9,425.00 | 4,717,000 | 0 |
| 07-Jul-2022 | 9,475.00 | 9,500.00 | 9,375.00 | 9,475.00 | 8,219,500 | 0 |
| 06-Jul-2022 | 9,175.00 | 9,450.00 | 9,175.00 | 9,450.00 | 8,890,700 | 0 |
| 05-Jul-2022 | 9,250.00 | 9,350.00 | 9,150.00 | 9,175.00 | 4,827,900 | 0 |
| 04-Jul-2022 | 9,350.00 | 9,350.00 | 8,975.00 | 9,225.00 | 8,105,800 | 0 |
| 01-Jul-2022 | 9,550.00 | 9,550.00 | 9,275.00 | 9,350.00 | 6,160,300 | 0 |
| 30-Jun-2022 | 9,450.00 | 9,575.00 | 9,450.00 | 9,550.00 | 14,236,800 | 0 |
| 29-Jun-2022 | 9,600.00 | 9,625.00 | 9,400.00 | 9,450.00 | 7,580,700 | 0 |
| 28-Jun-2022 | 9,500.00 | 9,525.00 | 9,450.00 | 9,500.00 | 14,198,000 | 0 |
| 27-Jun-2022 | 9,425.00 | 9,500.00 | 9,375.00 | 9,500.00 | 12,022,100 | 0 |
| 24-Jun-2022 | 9,350.00 | 9,450.00 | 9,300.00 | 9,425.00 | 14,596,100 | 0 |
| 23-Jun-2022 | 9,225.00 | 9,350.00 | 9,175.00 | 9,325.00 | 14,035,700 | 0 |
| 22-Jun-2022 | 9,150.00 | 9,225.00 | 8,950.00 | 9,225.00 | 12,168,500 | 0 |
| 21-Jun-2022 | 9,000.00 | 9,200.00 | 9,000.00 | 9,150.00 | 18,588,800 | 0 |
| 20-Jun-2022 | 8,650.00 | 8,975.00 | 8,600.00 | 8,975.00 | 18,639,200 | 0 |
| 17-Jun-2022 | 8,625.00 | 8,650.00 | 8,550.00 | 8,550.00 | 15,529,900 | 0 |
| 16-Jun-2022 | 8,675.00 | 8,700.00 | 8,650.00 | 8,675.00 | 6,615,900 | 0 |
| 15-Jun-2022 | 8,600.00 | 8,625.00 | 8,475.00 | 8,600.00 | 2,774,400 | 0 |
| 14-Jun-2022 | 8,600.00 | 8,650.00 | 8,450.00 | 8,650.00 | 5,273,000 | 0 |
| 13-Jun-2022 | 8,375.00 | 8,625.00 | 8,200.00 | 8,600.00 | 9,404,100 | 0 |
| 10-Jun-2022 | 8,550.00 | 8,600.00 | 8,500.00 | 8,500.00 | 6,748,700 | 0 |
| 09-Jun-2022 | 8,575.00 | 8,650.00 | 8,550.00 | 8,625.00 | 6,835,000 | 0 |
| 08-Jun-2022 | 8,600.00 | 8,675.00 | 8,575.00 | 8,575.00 | 4,854,600 | 0 |