| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 6,275.00 | 6,350.00 | 6,225.00 | 6,325.00 | 10,509,600 | 0 |
| 25-Oct-2022 | 6,300.00 | 6,325.00 | 6,200.00 | 6,200.00 | 11,860,800 | 0 |
| 24-Oct-2022 | 6,300.00 | 6,350.00 | 6,275.00 | 6,300.00 | 7,061,800 | 0 |
| 21-Oct-2022 | 6,350.00 | 6,375.00 | 6,275.00 | 6,275.00 | 7,353,500 | 0 |
| 20-Oct-2022 | 6,225.00 | 6,350.00 | 6,200.00 | 6,350.00 | 12,801,200 | 0 |
| 19-Oct-2022 | 6,200.00 | 6,250.00 | 6,125.00 | 6,225.00 | 12,959,800 | 0 |
| 18-Oct-2022 | 6,150.00 | 6,175.00 | 6,100.00 | 6,175.00 | 7,913,800 | 0 |
| 17-Oct-2022 | 6,050.00 | 6,150.00 | 6,025.00 | 6,125.00 | 10,678,400 | 0 |
| 14-Oct-2022 | 6,075.00 | 6,100.00 | 6,050.00 | 6,050.00 | 5,931,800 | 0 |
| 13-Oct-2022 | 6,100.00 | 6,125.00 | 6,025.00 | 6,050.00 | 7,809,000 | 0 |
| 12-Oct-2022 | 6,125.00 | 6,125.00 | 6,025.00 | 6,075.00 | 5,408,900 | 0 |
| 11-Oct-2022 | 6,100.00 | 6,150.00 | 6,050.00 | 6,125.00 | 6,202,100 | 0 |
| 10-Oct-2022 | 6,075.00 | 6,150.00 | 6,050.00 | 6,125.00 | 6,180,000 | 0 |
| 07-Oct-2022 | 6,075.00 | 6,125.00 | 6,025.00 | 6,075.00 | 6,908,800 | 0 |
| 06-Oct-2022 | 6,100.00 | 6,100.00 | 6,050.00 | 6,100.00 | 5,066,900 | 0 |
| 05-Oct-2022 | 6,100.00 | 6,150.00 | 6,025.00 | 6,025.00 | 8,316,000 | 0 |
| 04-Oct-2022 | 6,050.00 | 6,125.00 | 6,025.00 | 6,050.00 | 8,703,800 | 0 |
| 03-Oct-2022 | 6,025.00 | 6,100.00 | 6,025.00 | 6,025.00 | 5,291,700 | 0 |
| 30-Sep-2022 | 6,050.00 | 6,175.00 | 6,025.00 | 6,025.00 | 12,140,400 | 0 |
| 29-Sep-2022 | 6,100.00 | 6,150.00 | 6,025.00 | 6,025.00 | 7,205,400 | 0 |
| 28-Sep-2022 | 6,150.00 | 6,150.00 | 6,100.00 | 6,100.00 | 13,294,700 | 0 |
| 27-Sep-2022 | 6,200.00 | 6,225.00 | 6,125.00 | 6,150.00 | 9,551,400 | 0 |
| 26-Sep-2022 | 6,225.00 | 6,250.00 | 6,150.00 | 6,200.00 | 8,771,700 | 0 |
| 23-Sep-2022 | 6,250.00 | 6,275.00 | 6,200.00 | 6,200.00 | 6,647,900 | 0 |
| 22-Sep-2022 | 6,225.00 | 6,250.00 | 6,175.00 | 6,250.00 | 6,200,900 | 0 |
| 21-Sep-2022 | 6,200.00 | 6,250.00 | 6,200.00 | 6,250.00 | 7,204,000 | 0 |
| 20-Sep-2022 | 6,250.00 | 6,275.00 | 6,200.00 | 6,200.00 | 6,634,700 | 0 |
| 19-Sep-2022 | 6,275.00 | 6,275.00 | 6,200.00 | 6,200.00 | 9,070,800 | 0 |
| 16-Sep-2022 | 6,150.00 | 6,300.00 | 6,150.00 | 6,300.00 | 18,158,600 | 0 |
| 15-Sep-2022 | 6,225.00 | 6,250.00 | 6,175.00 | 6,175.00 | 15,583,400 | 0 |
| 14-Sep-2022 | 6,200.00 | 6,250.00 | 6,150.00 | 6,225.00 | 8,907,600 | 0 |
| 13-Sep-2022 | 6,225.00 | 6,300.00 | 6,200.00 | 6,200.00 | 9,240,200 | 0 |
| 12-Sep-2022 | 6,200.00 | 6,275.00 | 6,175.00 | 6,225.00 | 10,782,800 | 0 |
| 09-Sep-2022 | 6,300.00 | 6,325.00 | 6,200.00 | 6,225.00 | 14,636,800 | 0 |
| 08-Sep-2022 | 6,350.00 | 6,350.00 | 6,250.00 | 6,250.00 | 10,362,500 | 0 |
| 07-Sep-2022 | 6,325.00 | 6,375.00 | 6,275.00 | 6,300.00 | 11,491,000 | 0 |
| 06-Sep-2022 | 6,375.00 | 6,425.00 | 6,325.00 | 6,350.00 | 6,556,900 | 0 |
| 05-Sep-2022 | 6,400.00 | 6,450.00 | 6,325.00 | 6,375.00 | 9,181,400 | 0 |
| 02-Sep-2022 | 6,325.00 | 6,425.00 | 6,300.00 | 6,400.00 | 13,138,800 | 0 |
| 01-Sep-2022 | 6,225.00 | 6,375.00 | 6,225.00 | 6,275.00 | 13,391,800 | 0 |
| 31-Aug-2022 | 6,300.00 | 6,350.00 | 6,200.00 | 6,225.00 | 28,438,200 | 0 |
| 30-Aug-2022 | 6,625.00 | 6,625.00 | 6,500.00 | 6,500.00 | 7,090,200 | 0 |
| 29-Aug-2022 | 6,475.00 | 6,625.00 | 6,450.00 | 6,625.00 | 4,316,400 | 0 |
| 26-Aug-2022 | 6,550.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,220,300 | 0 |
| 25-Aug-2022 | 6,650.00 | 6,675.00 | 6,575.00 | 6,575.00 | 4,791,100 | 0 |
| 24-Aug-2022 | 6,650.00 | 6,650.00 | 6,575.00 | 6,650.00 | 5,240,700 | 0 |
| 23-Aug-2022 | 6,650.00 | 6,650.00 | 6,600.00 | 6,650.00 | 4,805,600 | 0 |
| 22-Aug-2022 | 6,550.00 | 6,650.00 | 6,550.00 | 6,650.00 | 6,047,100 | 0 |
| 19-Aug-2022 | 6,600.00 | 6,650.00 | 6,575.00 | 6,575.00 | 9,669,600 | 0 |
| 18-Aug-2022 | 6,550.00 | 6,600.00 | 6,500.00 | 6,575.00 | 10,405,500 | 0 |
| 16-Aug-2022 | 6,625.00 | 6,650.00 | 6,450.00 | 6,550.00 | 15,973,400 | 0 |
| 15-Aug-2022 | 6,625.00 | 6,625.00 | 6,550.00 | 6,625.00 | 3,707,800 | 0 |
| 12-Aug-2022 | 6,650.00 | 6,650.00 | 6,575.00 | 6,625.00 | 6,935,600 | 0 |
| 11-Aug-2022 | 6,650.00 | 6,650.00 | 6,600.00 | 6,600.00 | 7,552,600 | 0 |
| 10-Aug-2022 | 6,550.00 | 6,625.00 | 6,500.00 | 6,625.00 | 11,884,700 | 0 |
| 09-Aug-2022 | 6,625.00 | 6,675.00 | 6,550.00 | 6,550.00 | 10,862,800 | 0 |
| 08-Aug-2022 | 6,600.00 | 6,650.00 | 6,550.00 | 6,625.00 | 9,518,400 | 0 |
| 05-Aug-2022 | 6,650.00 | 6,675.00 | 6,550.00 | 6,625.00 | 10,508,000 | 0 |
| 04-Aug-2022 | 6,550.00 | 6,650.00 | 6,550.00 | 6,650.00 | 14,150,300 | 0 |
| 03-Aug-2022 | 6,675.00 | 6,675.00 | 6,525.00 | 6,575.00 | 10,883,100 | 0 |
| 02-Aug-2022 | 6,700.00 | 6,750.00 | 6,625.00 | 6,700.00 | 11,697,200 | 0 |
| 01-Aug-2022 | 6,825.00 | 6,925.00 | 6,825.00 | 6,900.00 | 14,285,000 | 0 |
| 29-Jul-2022 | 6,900.00 | 6,925.00 | 6,800.00 | 6,800.00 | 17,090,700 | 0 |
| 28-Jul-2022 | 6,950.00 | 7,000.00 | 6,875.00 | 6,900.00 | 13,846,500 | 0 |
| 27-Jul-2022 | 7,000.00 | 7,025.00 | 6,925.00 | 7,000.00 | 7,768,600 | 0 |
| 26-Jul-2022 | 7,025.00 | 7,050.00 | 6,950.00 | 7,000.00 | 6,311,400 | 0 |
| 25-Jul-2022 | 7,050.00 | 7,075.00 | 7,000.00 | 7,025.00 | 4,355,300 | 0 |
| 22-Jul-2022 | 7,175.00 | 7,200.00 | 7,050.00 | 7,050.00 | 3,703,400 | 0 |
| 21-Jul-2022 | 7,125.00 | 7,200.00 | 7,050.00 | 7,175.00 | 12,515,300 | 0 |
| 20-Jul-2022 | 7,150.00 | 7,175.00 | 7,075.00 | 7,100.00 | 9,147,600 | 0 |
| 19-Jul-2022 | 7,050.00 | 7,150.00 | 7,050.00 | 7,150.00 | 10,570,700 | 0 |
| 18-Jul-2022 | 6,900.00 | 7,050.00 | 6,875.00 | 7,050.00 | 8,349,100 | 0 |
| 15-Jul-2022 | 6,925.00 | 6,950.00 | 6,825.00 | 6,900.00 | 4,235,000 | 0 |
| 14-Jul-2022 | 6,825.00 | 6,950.00 | 6,800.00 | 6,925.00 | 7,611,600 | 0 |
| 13-Jul-2022 | 7,000.00 | 7,000.00 | 6,800.00 | 6,825.00 | 10,978,800 | 0 |
| 12-Jul-2022 | 7,050.00 | 7,100.00 | 6,975.00 | 7,050.00 | 5,209,400 | 0 |
| 11-Jul-2022 | 7,000.00 | 7,025.00 | 6,925.00 | 7,025.00 | 2,961,000 | 0 |
| 08-Jul-2022 | 6,950.00 | 7,025.00 | 6,925.00 | 7,025.00 | 5,318,200 | 0 |
| 07-Jul-2022 | 7,000.00 | 7,025.00 | 6,900.00 | 6,900.00 | 6,754,100 | 0 |
| 06-Jul-2022 | 6,925.00 | 7,000.00 | 6,800.00 | 7,000.00 | 6,837,000 | 0 |
| 05-Jul-2022 | 6,850.00 | 7,025.00 | 6,850.00 | 6,925.00 | 7,717,600 | 0 |
| 04-Jul-2022 | 7,025.00 | 7,050.00 | 6,725.00 | 6,825.00 | 8,577,700 | 0 |
| 01-Jul-2022 | 7,050.00 | 7,100.00 | 6,975.00 | 7,025.00 | 6,190,600 | 0 |
| 30-Jun-2022 | 7,075.00 | 7,150.00 | 7,025.00 | 7,050.00 | 12,205,400 | 0 |
| 29-Jun-2022 | 7,225.00 | 7,225.00 | 7,075.00 | 7,100.00 | 10,225,300 | 0 |
| 28-Jun-2022 | 7,175.00 | 7,250.00 | 7,125.00 | 7,250.00 | 13,067,400 | 0 |
| 27-Jun-2022 | 7,075.00 | 7,200.00 | 7,000.00 | 7,200.00 | 9,670,700 | 0 |
| 24-Jun-2022 | 7,150.00 | 7,175.00 | 7,000.00 | 7,075.00 | 15,927,400 | 0 |
| 23-Jun-2022 | 7,000.00 | 7,125.00 | 6,925.00 | 7,125.00 | 18,142,900 | 0 |
| 22-Jun-2022 | 6,925.00 | 7,000.00 | 6,850.00 | 6,975.00 | 14,873,800 | 0 |
| 21-Jun-2022 | 6,900.00 | 6,950.00 | 6,850.00 | 6,875.00 | 7,172,600 | 0 |
| 20-Jun-2022 | 6,800.00 | 6,900.00 | 6,725.00 | 6,900.00 | 10,905,200 | 0 |
| 17-Jun-2022 | 6,700.00 | 6,825.00 | 6,650.00 | 6,825.00 | 20,368,400 | 0 |
| 16-Jun-2022 | 6,800.00 | 6,850.00 | 6,700.00 | 6,800.00 | 8,840,900 | 0 |
| 15-Jun-2022 | 6,850.00 | 6,875.00 | 6,750.00 | 6,800.00 | 8,012,700 | 0 |
| 14-Jun-2022 | 6,800.00 | 6,875.00 | 6,650.00 | 6,875.00 | 11,888,800 | 0 |
| 13-Jun-2022 | 6,775.00 | 6,850.00 | 6,625.00 | 6,825.00 | 12,818,500 | 0 |
| 10-Jun-2022 | 6,825.00 | 6,875.00 | 6,775.00 | 6,875.00 | 7,714,700 | 0 |
| 09-Jun-2022 | 6,975.00 | 6,975.00 | 6,800.00 | 6,875.00 | 15,634,600 | 0 |
| 08-Jun-2022 | 6,975.00 | 7,000.00 | 6,875.00 | 6,975.00 | 14,006,900 | 0 |