| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 6,700.00 | 6,775.00 | 6,650.00 | 6,700.00 | 9,178,000 | 0 |
| 25-Oct-2022 | 6,650.00 | 6,700.00 | 6,575.00 | 6,675.00 | 6,999,800 | 0 |
| 24-Oct-2022 | 6,600.00 | 6,650.00 | 6,550.00 | 6,600.00 | 8,531,500 | 0 |
| 21-Oct-2022 | 6,875.00 | 6,900.00 | 6,575.00 | 6,575.00 | 15,878,500 | 0 |
| 20-Oct-2022 | 6,875.00 | 6,900.00 | 6,725.00 | 6,875.00 | 10,286,400 | 0 |
| 19-Oct-2022 | 6,700.00 | 6,925.00 | 6,625.00 | 6,900.00 | 18,198,800 | 0 |
| 18-Oct-2022 | 6,650.00 | 6,650.00 | 6,550.00 | 6,650.00 | 3,856,000 | 0 |
| 17-Oct-2022 | 6,700.00 | 6,700.00 | 6,500.00 | 6,575.00 | 5,846,200 | 0 |
| 14-Oct-2022 | 6,625.00 | 6,700.00 | 6,550.00 | 6,700.00 | 8,086,700 | 0 |
| 13-Oct-2022 | 6,675.00 | 6,675.00 | 6,525.00 | 6,525.00 | 5,854,000 | 0 |
| 12-Oct-2022 | 6,575.00 | 6,700.00 | 6,475.00 | 6,575.00 | 11,308,900 | 0 |
| 11-Oct-2022 | 6,750.00 | 6,750.00 | 6,550.00 | 6,550.00 | 8,469,100 | 0 |
| 10-Oct-2022 | 6,700.00 | 6,750.00 | 6,525.00 | 6,675.00 | 12,255,700 | 0 |
| 07-Oct-2022 | 6,800.00 | 6,800.00 | 6,725.00 | 6,800.00 | 13,516,300 | 0 |
| 06-Oct-2022 | 6,725.00 | 6,750.00 | 6,600.00 | 6,725.00 | 9,630,000 | 0 |
| 05-Oct-2022 | 6,625.00 | 6,775.00 | 6,625.00 | 6,725.00 | 15,289,600 | 0 |
| 04-Oct-2022 | 6,300.00 | 6,575.00 | 6,250.00 | 6,550.00 | 17,089,200 | 0 |
| 03-Oct-2022 | 6,300.00 | 6,400.00 | 6,175.00 | 6,175.00 | 12,138,500 | 0 |
| 30-Sep-2022 | 6,250.00 | 6,425.00 | 6,225.00 | 6,400.00 | 13,794,500 | 0 |
| 29-Sep-2022 | 6,375.00 | 6,375.00 | 6,225.00 | 6,250.00 | 7,504,200 | 0 |
| 28-Sep-2022 | 6,550.00 | 6,550.00 | 6,225.00 | 6,250.00 | 12,308,500 | 0 |
| 27-Sep-2022 | 6,400.00 | 6,575.00 | 6,300.00 | 6,575.00 | 12,361,600 | 0 |
| 26-Sep-2022 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 9,581,800 | 0 |
| 23-Sep-2022 | 6,625.00 | 6,700.00 | 6,575.00 | 6,625.00 | 8,758,600 | 0 |
| 22-Sep-2022 | 6,500.00 | 6,675.00 | 6,500.00 | 6,650.00 | 10,366,800 | 0 |
| 21-Sep-2022 | 6,475.00 | 6,625.00 | 6,425.00 | 6,625.00 | 14,094,600 | 0 |
| 20-Sep-2022 | 6,625.00 | 6,650.00 | 6,475.00 | 6,475.00 | 12,804,200 | 0 |
| 19-Sep-2022 | 6,625.00 | 6,675.00 | 6,450.00 | 6,525.00 | 12,190,300 | 0 |
| 16-Sep-2022 | 6,550.00 | 6,550.00 | 6,400.00 | 6,525.00 | 21,405,100 | 0 |
| 15-Sep-2022 | 6,800.00 | 6,900.00 | 6,625.00 | 6,650.00 | 24,045,500 | 0 |
| 14-Sep-2022 | 6,625.00 | 6,750.00 | 6,525.00 | 6,750.00 | 18,870,800 | 0 |
| 13-Sep-2022 | 6,600.00 | 6,775.00 | 6,600.00 | 6,725.00 | 38,925,500 | 0 |
| 12-Sep-2022 | 6,300.00 | 6,450.00 | 6,250.00 | 6,450.00 | 33,401,500 | 0 |
| 09-Sep-2022 | 6,225.00 | 6,250.00 | 6,000.00 | 6,175.00 | 20,401,800 | 0 |
| 08-Sep-2022 | 6,175.00 | 6,275.00 | 6,175.00 | 6,200.00 | 12,271,900 | 0 |
| 07-Sep-2022 | 6,175.00 | 6,325.00 | 6,100.00 | 6,125.00 | 24,013,800 | 0 |
| 06-Sep-2022 | 6,075.00 | 6,225.00 | 6,050.00 | 6,175.00 | 22,862,600 | 0 |
| 05-Sep-2022 | 5,800.00 | 6,050.00 | 5,800.00 | 5,950.00 | 18,540,500 | 0 |
| 02-Sep-2022 | 5,900.00 | 5,975.00 | 5,750.00 | 5,775.00 | 28,064,300 | 0 |
| 01-Sep-2022 | 6,125.00 | 6,150.00 | 5,950.00 | 5,975.00 | 11,850,100 | 0 |
| 31-Aug-2022 | 6,125.00 | 6,200.00 | 5,950.00 | 6,100.00 | 25,712,700 | 0 |
| 30-Aug-2022 | 6,100.00 | 6,275.00 | 6,075.00 | 6,125.00 | 12,522,800 | 0 |
| 29-Aug-2022 | 6,000.00 | 6,200.00 | 5,900.00 | 6,025.00 | 14,198,300 | 0 |
| 26-Aug-2022 | 6,200.00 | 6,250.00 | 6,100.00 | 6,125.00 | 8,153,800 | 0 |
| 25-Aug-2022 | 6,175.00 | 6,250.00 | 6,100.00 | 6,150.00 | 11,915,000 | 0 |
| 24-Aug-2022 | 6,250.00 | 6,325.00 | 6,150.00 | 6,150.00 | 14,416,000 | 0 |
| 23-Aug-2022 | 6,225.00 | 6,325.00 | 6,200.00 | 6,250.00 | 14,627,700 | 0 |
| 22-Aug-2022 | 6,525.00 | 6,550.00 | 6,175.00 | 6,200.00 | 18,713,700 | 0 |
| 19-Aug-2022 | 6,400.00 | 6,525.00 | 6,300.00 | 6,500.00 | 23,010,800 | 0 |
| 18-Aug-2022 | 6,475.00 | 6,500.00 | 6,300.00 | 6,375.00 | 22,986,100 | 0 |
| 16-Aug-2022 | 6,650.00 | 6,650.00 | 6,425.00 | 6,525.00 | 39,206,800 | 0 |
| 15-Aug-2022 | 6,975.00 | 6,975.00 | 6,650.00 | 6,650.00 | 15,385,500 | 0 |
| 12-Aug-2022 | 6,975.00 | 7,125.00 | 6,875.00 | 7,000.00 | 19,854,300 | 0 |
| 11-Aug-2022 | 6,725.00 | 6,950.00 | 6,675.00 | 6,925.00 | 30,749,500 | 0 |
| 10-Aug-2022 | 6,800.00 | 6,800.00 | 6,525.00 | 6,575.00 | 20,632,100 | 0 |
| 09-Aug-2022 | 6,450.00 | 6,800.00 | 6,350.00 | 6,750.00 | 37,749,600 | 0 |
| 08-Aug-2022 | 6,100.00 | 6,325.00 | 6,050.00 | 6,325.00 | 15,268,000 | 0 |
| 05-Aug-2022 | 6,125.00 | 6,200.00 | 6,025.00 | 6,100.00 | 17,870,000 | 0 |
| 04-Aug-2022 | 6,200.00 | 6,225.00 | 6,025.00 | 6,100.00 | 17,280,500 | 0 |
| 03-Aug-2022 | 5,900.00 | 6,150.00 | 5,850.00 | 6,100.00 | 15,954,500 | 0 |
| 02-Aug-2022 | 6,325.00 | 6,325.00 | 6,050.00 | 6,050.00 | 28,713,800 | 0 |
| 01-Aug-2022 | 6,350.00 | 6,475.00 | 6,200.00 | 6,350.00 | 34,029,700 | 0 |
| 29-Jul-2022 | 6,250.00 | 6,300.00 | 6,025.00 | 6,100.00 | 23,951,400 | 0 |
| 28-Jul-2022 | 5,725.00 | 6,250.00 | 5,725.00 | 6,175.00 | 44,993,100 | 0 |
| 27-Jul-2022 | 5,650.00 | 5,725.00 | 5,575.00 | 5,650.00 | 8,062,800 | 0 |
| 26-Jul-2022 | 5,600.00 | 5,750.00 | 5,550.00 | 5,700.00 | 13,418,200 | 0 |
| 25-Jul-2022 | 5,800.00 | 5,875.00 | 5,525.00 | 5,575.00 | 18,373,400 | 0 |
| 22-Jul-2022 | 5,275.00 | 5,775.00 | 5,250.00 | 5,700.00 | 57,420,000 | 0 |
| 21-Jul-2022 | 5,200.00 | 5,275.00 | 5,125.00 | 5,200.00 | 12,762,300 | 0 |
| 20-Jul-2022 | 5,250.00 | 5,300.00 | 5,075.00 | 5,150.00 | 21,028,600 | 0 |
| 19-Jul-2022 | 4,920.00 | 5,150.00 | 4,900.00 | 5,150.00 | 21,992,200 | 0 |
| 18-Jul-2022 | 4,830.00 | 4,970.00 | 4,810.00 | 4,880.00 | 18,284,300 | 0 |
| 15-Jul-2022 | 4,890.00 | 4,970.00 | 4,740.00 | 4,770.00 | 28,229,900 | 0 |
| 14-Jul-2022 | 5,000.00 | 5,100.00 | 4,960.00 | 5,075.00 | 7,098,800 | 0 |
| 13-Jul-2022 | 5,150.00 | 5,150.00 | 5,000.00 | 5,025.00 | 12,327,300 | 0 |
| 12-Jul-2022 | 5,175.00 | 5,225.00 | 5,100.00 | 5,150.00 | 12,139,200 | 0 |
| 11-Jul-2022 | 5,300.00 | 5,325.00 | 5,100.00 | 5,150.00 | 6,913,500 | 0 |
| 08-Jul-2022 | 5,150.00 | 5,350.00 | 5,100.00 | 5,300.00 | 20,129,500 | 0 |
| 07-Jul-2022 | 5,175.00 | 5,250.00 | 5,050.00 | 5,050.00 | 20,694,600 | 0 |
| 06-Jul-2022 | 5,425.00 | 5,425.00 | 5,225.00 | 5,225.00 | 20,712,700 | 0 |
| 05-Jul-2022 | 5,550.00 | 5,650.00 | 5,450.00 | 5,450.00 | 25,983,200 | 0 |
| 04-Jul-2022 | 5,350.00 | 5,475.00 | 5,150.00 | 5,450.00 | 29,050,200 | 0 |
| 01-Jul-2022 | 5,525.00 | 5,600.00 | 5,275.00 | 5,350.00 | 30,242,300 | 0 |
| 30-Jun-2022 | 5,825.00 | 5,850.00 | 5,575.00 | 5,650.00 | 22,993,800 | 0 |
| 29-Jun-2022 | 5,775.00 | 5,925.00 | 5,700.00 | 5,775.00 | 52,039,800 | 0 |
| 28-Jun-2022 | 5,875.00 | 5,925.00 | 5,600.00 | 5,825.00 | 36,954,300 | 0 |
| 27-Jun-2022 | 6,175.00 | 6,175.00 | 5,875.00 | 5,900.00 | 88,718,100 | 0 |
| 24-Jun-2022 | 6,375.00 | 6,375.00 | 6,100.00 | 6,300.00 | 44,395,700 | 0 |
| 23-Jun-2022 | 6,725.00 | 6,725.00 | 6,300.00 | 6,400.00 | 84,939,600 | 0 |
| 22-Jun-2022 | 7,025.00 | 7,075.00 | 6,750.00 | 6,750.00 | 19,487,300 | 0 |
| 21-Jun-2022 | 6,700.00 | 7,175.00 | 6,675.00 | 7,050.00 | 25,072,000 | 0 |
| 20-Jun-2022 | 6,900.00 | 7,000.00 | 6,650.00 | 6,650.00 | 20,034,400 | 0 |
| 17-Jun-2022 | 6,900.00 | 6,975.00 | 6,775.00 | 6,900.00 | 14,589,200 | 0 |
| 16-Jun-2022 | 7,100.00 | 7,175.00 | 6,925.00 | 7,100.00 | 15,181,300 | 0 |
| 15-Jun-2022 | 7,175.00 | 7,175.00 | 6,725.00 | 6,925.00 | 30,579,800 | 0 |
| 14-Jun-2022 | 7,050.00 | 7,200.00 | 7,025.00 | 7,200.00 | 27,888,600 | 0 |
| 13-Jun-2022 | 7,200.00 | 7,250.00 | 7,000.00 | 7,200.00 | 21,354,500 | 0 |
| 10-Jun-2022 | 7,500.00 | 7,525.00 | 7,250.00 | 7,400.00 | 21,944,100 | 0 |
| 09-Jun-2022 | 7,700.00 | 7,700.00 | 7,450.00 | 7,650.00 | 18,689,000 | 0 |
| 08-Jun-2022 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 12,660,900 | 0 |