| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 9,175.00 | 9,200.00 | 9,025.00 | 9,050.00 | 3,396,000 | 0 |
| 25-Oct-2022 | 9,175.00 | 9,225.00 | 8,925.00 | 9,150.00 | 5,921,300 | 0 |
| 24-Oct-2022 | 9,050.00 | 9,275.00 | 8,950.00 | 9,125.00 | 4,929,500 | 0 |
| 21-Oct-2022 | 9,050.00 | 9,075.00 | 8,875.00 | 9,000.00 | 2,866,200 | 0 |
| 20-Oct-2022 | 8,775.00 | 9,150.00 | 8,775.00 | 9,050.00 | 6,597,900 | 0 |
| 19-Oct-2022 | 8,775.00 | 8,825.00 | 8,700.00 | 8,775.00 | 2,886,200 | 0 |
| 18-Oct-2022 | 9,000.00 | 9,025.00 | 8,750.00 | 8,775.00 | 3,556,700 | 0 |
| 17-Oct-2022 | 8,800.00 | 8,975.00 | 8,675.00 | 8,925.00 | 4,873,000 | 0 |
| 14-Oct-2022 | 9,075.00 | 9,100.00 | 8,725.00 | 8,825.00 | 3,628,700 | 0 |
| 13-Oct-2022 | 8,900.00 | 9,125.00 | 8,850.00 | 8,950.00 | 4,416,100 | 0 |
| 12-Oct-2022 | 8,900.00 | 9,025.00 | 8,750.00 | 8,925.00 | 9,467,500 | 0 |
| 11-Oct-2022 | 9,075.00 | 9,075.00 | 8,800.00 | 8,875.00 | 8,340,000 | 0 |
| 10-Oct-2022 | 9,175.00 | 9,175.00 | 9,025.00 | 9,075.00 | 4,405,100 | 0 |
| 07-Oct-2022 | 9,525.00 | 9,525.00 | 9,200.00 | 9,250.00 | 5,575,600 | 0 |
| 06-Oct-2022 | 9,375.00 | 9,525.00 | 9,300.00 | 9,525.00 | 3,846,000 | 0 |
| 05-Oct-2022 | 9,650.00 | 9,700.00 | 9,375.00 | 9,375.00 | 5,521,700 | 0 |
| 04-Oct-2022 | 9,375.00 | 9,700.00 | 9,350.00 | 9,650.00 | 16,024,100 | 0 |
| 03-Oct-2022 | 9,050.00 | 9,400.00 | 8,850.00 | 9,250.00 | 9,352,800 | 0 |
| 30-Sep-2022 | 9,075.00 | 9,150.00 | 8,625.00 | 9,050.00 | 13,880,400 | 0 |
| 29-Sep-2022 | 9,000.00 | 9,100.00 | 8,950.00 | 9,075.00 | 7,196,100 | 0 |
| 28-Sep-2022 | 9,050.00 | 9,100.00 | 8,900.00 | 8,900.00 | 6,408,600 | 0 |
| 27-Sep-2022 | 9,100.00 | 9,250.00 | 9,025.00 | 9,050.00 | 5,533,000 | 0 |
| 26-Sep-2022 | 9,225.00 | 9,250.00 | 8,950.00 | 9,100.00 | 10,325,900 | 0 |
| 23-Sep-2022 | 9,100.00 | 9,275.00 | 9,075.00 | 9,275.00 | 8,632,200 | 0 |
| 22-Sep-2022 | 8,900.00 | 9,125.00 | 8,850.00 | 9,100.00 | 9,840,400 | 0 |
| 21-Sep-2022 | 9,050.00 | 9,175.00 | 8,900.00 | 8,950.00 | 10,153,200 | 0 |
| 20-Sep-2022 | 9,300.00 | 9,475.00 | 9,075.00 | 9,075.00 | 11,076,200 | 0 |
| 19-Sep-2022 | 9,250.00 | 9,375.00 | 8,975.00 | 9,300.00 | 8,824,300 | 0 |
| 16-Sep-2022 | 9,500.00 | 9,500.00 | 9,200.00 | 9,250.00 | 18,872,700 | 0 |
| 15-Sep-2022 | 9,575.00 | 9,675.00 | 9,500.00 | 9,500.00 | 11,725,300 | 0 |
| 14-Sep-2022 | 9,500.00 | 9,675.00 | 9,400.00 | 9,500.00 | 8,810,800 | 0 |
| 13-Sep-2022 | 9,650.00 | 9,750.00 | 9,550.00 | 9,600.00 | 6,775,800 | 0 |
| 12-Sep-2022 | 9,525.00 | 9,750.00 | 9,425.00 | 9,650.00 | 6,378,100 | 0 |
| 09-Sep-2022 | 9,700.00 | 9,900.00 | 9,525.00 | 9,525.00 | 10,356,100 | 0 |
| 08-Sep-2022 | 8,950.00 | 9,725.00 | 8,950.00 | 9,675.00 | 35,890,600 | 0 |
| 07-Sep-2022 | 8,700.00 | 8,950.00 | 8,550.00 | 8,900.00 | 14,386,500 | 0 |
| 06-Sep-2022 | 8,750.00 | 8,800.00 | 8,600.00 | 8,675.00 | 7,249,700 | 0 |
| 05-Sep-2022 | 8,850.00 | 8,975.00 | 8,700.00 | 8,725.00 | 7,595,200 | 0 |
| 02-Sep-2022 | 8,300.00 | 8,925.00 | 8,275.00 | 8,850.00 | 29,816,400 | 0 |
| 01-Sep-2022 | 8,350.00 | 8,375.00 | 8,200.00 | 8,250.00 | 4,715,800 | 0 |
| 31-Aug-2022 | 8,450.00 | 8,500.00 | 8,300.00 | 8,325.00 | 10,780,100 | 0 |
| 30-Aug-2022 | 8,375.00 | 8,425.00 | 8,300.00 | 8,375.00 | 7,846,000 | 0 |
| 29-Aug-2022 | 8,000.00 | 8,350.00 | 8,000.00 | 8,350.00 | 7,261,200 | 0 |
| 26-Aug-2022 | 7,950.00 | 8,250.00 | 7,950.00 | 8,250.00 | 8,088,400 | 0 |
| 25-Aug-2022 | 8,075.00 | 8,100.00 | 7,925.00 | 7,950.00 | 2,531,000 | 0 |
| 24-Aug-2022 | 8,050.00 | 8,075.00 | 7,975.00 | 8,075.00 | 2,209,600 | 0 |
| 23-Aug-2022 | 7,900.00 | 8,075.00 | 7,850.00 | 8,050.00 | 5,068,600 | 0 |
| 22-Aug-2022 | 8,000.00 | 8,000.00 | 7,800.00 | 7,925.00 | 4,325,000 | 0 |
| 19-Aug-2022 | 7,950.00 | 8,050.00 | 7,875.00 | 8,000.00 | 5,238,800 | 0 |
| 18-Aug-2022 | 7,900.00 | 7,975.00 | 7,875.00 | 7,950.00 | 3,005,000 | 0 |
| 16-Aug-2022 | 7,950.00 | 7,950.00 | 7,850.00 | 7,900.00 | 2,687,000 | 0 |
| 15-Aug-2022 | 7,825.00 | 7,950.00 | 7,825.00 | 7,875.00 | 3,125,100 | 0 |
| 12-Aug-2022 | 7,750.00 | 7,975.00 | 7,725.00 | 7,800.00 | 5,152,300 | 0 |
| 11-Aug-2022 | 7,800.00 | 7,825.00 | 7,675.00 | 7,725.00 | 3,618,500 | 0 |
| 10-Aug-2022 | 7,775.00 | 7,800.00 | 7,650.00 | 7,775.00 | 2,335,200 | 0 |
| 09-Aug-2022 | 7,800.00 | 7,875.00 | 7,775.00 | 7,775.00 | 2,958,000 | 0 |
| 08-Aug-2022 | 7,800.00 | 7,800.00 | 7,675.00 | 7,800.00 | 3,182,600 | 0 |
| 05-Aug-2022 | 7,775.00 | 7,925.00 | 7,700.00 | 7,800.00 | 5,665,100 | 0 |
| 04-Aug-2022 | 7,650.00 | 7,800.00 | 7,625.00 | 7,800.00 | 3,832,800 | 0 |
| 03-Aug-2022 | 7,600.00 | 7,700.00 | 7,575.00 | 7,675.00 | 2,000,600 | 0 |
| 02-Aug-2022 | 7,575.00 | 7,675.00 | 7,500.00 | 7,675.00 | 2,904,200 | 0 |
| 01-Aug-2022 | 7,600.00 | 7,700.00 | 7,425.00 | 7,600.00 | 7,029,800 | 0 |
| 29-Jul-2022 | 7,850.00 | 7,875.00 | 7,600.00 | 7,600.00 | 4,809,400 | 0 |
| 28-Jul-2022 | 7,675.00 | 7,875.00 | 7,675.00 | 7,800.00 | 4,176,300 | 0 |
| 27-Jul-2022 | 7,650.00 | 7,700.00 | 7,575.00 | 7,675.00 | 2,611,700 | 0 |
| 26-Jul-2022 | 7,650.00 | 7,725.00 | 7,600.00 | 7,650.00 | 1,296,900 | 0 |
| 25-Jul-2022 | 7,725.00 | 7,750.00 | 7,650.00 | 7,650.00 | 1,012,200 | 0 |
| 22-Jul-2022 | 7,800.00 | 7,800.00 | 7,675.00 | 7,725.00 | 2,177,300 | 0 |
| 21-Jul-2022 | 7,600.00 | 7,800.00 | 7,575.00 | 7,800.00 | 4,559,100 | 0 |
| 20-Jul-2022 | 7,650.00 | 7,725.00 | 7,575.00 | 7,600.00 | 4,061,400 | 0 |
| 19-Jul-2022 | 7,650.00 | 7,650.00 | 7,525.00 | 7,650.00 | 2,238,300 | 0 |
| 18-Jul-2022 | 7,475.00 | 7,650.00 | 7,375.00 | 7,650.00 | 2,770,000 | 0 |
| 15-Jul-2022 | 7,625.00 | 7,625.00 | 7,425.00 | 7,450.00 | 2,927,300 | 0 |
| 14-Jul-2022 | 7,475.00 | 7,625.00 | 7,350.00 | 7,625.00 | 3,149,600 | 0 |
| 13-Jul-2022 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 1,388,400 | 0 |
| 12-Jul-2022 | 7,525.00 | 7,550.00 | 7,400.00 | 7,475.00 | 2,909,500 | 0 |
| 11-Jul-2022 | 7,275.00 | 7,550.00 | 7,275.00 | 7,525.00 | 3,627,300 | 0 |
| 08-Jul-2022 | 7,325.00 | 7,350.00 | 7,250.00 | 7,275.00 | 1,945,300 | 0 |
| 07-Jul-2022 | 7,325.00 | 7,375.00 | 7,225.00 | 7,275.00 | 3,024,700 | 0 |
| 06-Jul-2022 | 7,450.00 | 7,475.00 | 7,250.00 | 7,325.00 | 3,927,200 | 0 |
| 05-Jul-2022 | 7,475.00 | 7,600.00 | 7,400.00 | 7,400.00 | 3,089,400 | 0 |
| 04-Jul-2022 | 7,425.00 | 7,525.00 | 7,225.00 | 7,450.00 | 4,315,700 | 0 |
| 01-Jul-2022 | 7,600.00 | 7,600.00 | 7,400.00 | 7,425.00 | 4,702,100 | 0 |
| 30-Jun-2022 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 4,677,200 | 0 |
| 29-Jun-2022 | 7,750.00 | 7,825.00 | 7,700.00 | 7,700.00 | 3,455,800 | 0 |
| 28-Jun-2022 | 7,900.00 | 7,950.00 | 7,750.00 | 7,775.00 | 2,915,900 | 0 |
| 27-Jun-2022 | 7,750.00 | 7,900.00 | 7,725.00 | 7,900.00 | 3,983,600 | 0 |
| 24-Jun-2022 | 7,750.00 | 7,775.00 | 7,650.00 | 7,725.00 | 4,434,500 | 0 |
| 23-Jun-2022 | 7,750.00 | 7,775.00 | 7,600.00 | 7,750.00 | 4,981,700 | 0 |
| 22-Jun-2022 | 7,800.00 | 7,950.00 | 7,625.00 | 7,775.00 | 5,105,000 | 0 |
| 21-Jun-2022 | 7,800.00 | 7,900.00 | 7,750.00 | 7,775.00 | 5,451,500 | 0 |
| 20-Jun-2022 | 7,925.00 | 7,950.00 | 7,700.00 | 7,800.00 | 4,517,800 | 0 |
| 17-Jun-2022 | 8,000.00 | 8,050.00 | 7,875.00 | 7,925.00 | 6,725,300 | 0 |
| 16-Jun-2022 | 7,950.00 | 8,200.00 | 7,925.00 | 8,100.00 | 7,186,900 | 0 |
| 15-Jun-2022 | 8,000.00 | 8,075.00 | 7,800.00 | 7,800.00 | 7,061,900 | 0 |
| 14-Jun-2022 | 8,125.00 | 8,250.00 | 7,950.00 | 8,000.00 | 8,550,300 | 0 |
| 13-Jun-2022 | 8,200.00 | 8,250.00 | 8,000.00 | 8,200.00 | 9,953,800 | 0 |
| 10-Jun-2022 | 8,225.00 | 8,425.00 | 8,100.00 | 8,375.00 | 10,589,200 | 0 |
| 09-Jun-2022 | 8,350.00 | 8,450.00 | 8,250.00 | 8,275.00 | 6,401,400 | 0 |
| 08-Jun-2022 | 8,275.00 | 8,400.00 | 8,200.00 | 8,350.00 | 4,356,600 | 0 |