| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 43,800.00 | 45,425.00 | 43,525.00 | 45,350.00 | 4,555,800 | 0 |
| 25-Oct-2022 | 44,150.00 | 44,275.00 | 43,000.00 | 43,750.00 | 2,557,800 | 0 |
| 24-Oct-2022 | 43,800.00 | 44,325.00 | 43,600.00 | 44,150.00 | 2,189,400 | 0 |
| 21-Oct-2022 | 43,550.00 | 43,875.00 | 43,300.00 | 43,675.00 | 1,903,100 | 0 |
| 20-Oct-2022 | 41,925.00 | 43,925.00 | 41,925.00 | 43,450.00 | 8,048,300 | 0 |
| 19-Oct-2022 | 41,900.00 | 42,200.00 | 41,600.00 | 41,900.00 | 2,439,600 | 0 |
| 18-Oct-2022 | 42,700.00 | 42,825.00 | 41,675.00 | 41,900.00 | 2,349,200 | 0 |
| 17-Oct-2022 | 42,150.00 | 42,800.00 | 42,000.00 | 42,450.00 | 1,701,300 | 0 |
| 14-Oct-2022 | 42,750.00 | 42,875.00 | 42,125.00 | 42,125.00 | 1,448,700 | 0 |
| 13-Oct-2022 | 42,775.00 | 43,200.00 | 42,450.00 | 42,500.00 | 2,434,700 | 0 |
| 12-Oct-2022 | 42,200.00 | 42,425.00 | 41,750.00 | 42,075.00 | 2,321,700 | 0 |
| 11-Oct-2022 | 42,200.00 | 42,500.00 | 41,600.00 | 41,700.00 | 2,429,800 | 0 |
| 10-Oct-2022 | 42,950.00 | 42,950.00 | 41,900.00 | 41,900.00 | 3,768,300 | 0 |
| 07-Oct-2022 | 43,325.00 | 44,050.00 | 43,100.00 | 43,800.00 | 1,810,700 | 0 |
| 06-Oct-2022 | 43,600.00 | 44,250.00 | 43,300.00 | 43,300.00 | 1,522,600 | 0 |
| 05-Oct-2022 | 44,250.00 | 44,400.00 | 43,600.00 | 43,600.00 | 1,903,000 | 0 |
| 04-Oct-2022 | 42,225.00 | 44,175.00 | 42,225.00 | 44,150.00 | 5,310,500 | 0 |
| 03-Oct-2022 | 41,500.00 | 42,150.00 | 41,475.00 | 42,150.00 | 1,531,800 | 0 |
| 30-Sep-2022 | 41,200.00 | 41,825.00 | 40,825.00 | 41,425.00 | 2,546,700 | 0 |
| 29-Sep-2022 | 41,700.00 | 41,950.00 | 41,350.00 | 41,500.00 | 2,796,900 | 0 |
| 28-Sep-2022 | 41,600.00 | 41,925.00 | 41,250.00 | 41,250.00 | 2,549,200 | 0 |
| 27-Sep-2022 | 41,875.00 | 42,100.00 | 41,500.00 | 41,750.00 | 3,284,200 | 0 |
| 26-Sep-2022 | 42,500.00 | 42,500.00 | 41,025.00 | 41,300.00 | 7,422,300 | 0 |
| 23-Sep-2022 | 43,425.00 | 43,425.00 | 42,725.00 | 43,250.00 | 2,386,000 | 0 |
| 22-Sep-2022 | 42,550.00 | 43,975.00 | 42,250.00 | 43,775.00 | 3,224,100 | 0 |
| 21-Sep-2022 | 41,700.00 | 42,650.00 | 41,100.00 | 42,525.00 | 2,512,200 | 0 |
| 20-Sep-2022 | 42,400.00 | 42,950.00 | 41,675.00 | 42,100.00 | 2,198,500 | 0 |
| 19-Sep-2022 | 43,350.00 | 43,350.00 | 42,000.00 | 42,275.00 | 3,629,500 | 0 |
| 16-Sep-2022 | 44,000.00 | 44,225.00 | 43,100.00 | 43,425.00 | 3,268,100 | 0 |
| 15-Sep-2022 | 43,850.00 | 45,250.00 | 43,850.00 | 44,000.00 | 4,380,700 | 0 |
| 14-Sep-2022 | 43,000.00 | 43,900.00 | 42,900.00 | 43,550.00 | 2,373,100 | 0 |
| 13-Sep-2022 | 44,075.00 | 44,100.00 | 43,475.00 | 43,550.00 | 1,372,800 | 0 |
| 12-Sep-2022 | 43,475.00 | 43,950.00 | 42,950.00 | 43,850.00 | 1,410,100 | 0 |
| 09-Sep-2022 | 42,725.00 | 43,475.00 | 41,825.00 | 43,325.00 | 2,177,800 | 0 |
| 08-Sep-2022 | 43,600.00 | 43,850.00 | 42,600.00 | 42,650.00 | 3,430,300 | 0 |
| 07-Sep-2022 | 44,000.00 | 44,600.00 | 43,225.00 | 44,025.00 | 3,380,800 | 0 |
| 06-Sep-2022 | 43,175.00 | 44,475.00 | 43,175.00 | 44,175.00 | 6,097,400 | 0 |
| 05-Sep-2022 | 40,500.00 | 43,300.00 | 40,500.00 | 42,550.00 | 6,620,800 | 0 |
| 02-Sep-2022 | 40,400.00 | 40,750.00 | 40,350.00 | 40,475.00 | 3,092,700 | 0 |
| 01-Sep-2022 | 39,425.00 | 40,325.00 | 39,200.00 | 40,200.00 | 3,847,700 | 0 |
| 31-Aug-2022 | 39,375.00 | 39,425.00 | 38,675.00 | 39,300.00 | 2,139,400 | 0 |
| 30-Aug-2022 | 39,800.00 | 39,975.00 | 39,300.00 | 39,425.00 | 3,922,200 | 0 |
| 29-Aug-2022 | 38,125.00 | 39,750.00 | 37,650.00 | 39,550.00 | 4,071,400 | 0 |
| 26-Aug-2022 | 38,725.00 | 38,750.00 | 38,350.00 | 38,500.00 | 1,431,800 | 0 |
| 25-Aug-2022 | 38,625.00 | 38,800.00 | 38,250.00 | 38,500.00 | 2,497,400 | 0 |
| 24-Aug-2022 | 38,125.00 | 38,650.00 | 37,600.00 | 38,575.00 | 3,148,700 | 0 |
| 23-Aug-2022 | 36,950.00 | 38,325.00 | 36,950.00 | 38,250.00 | 4,437,100 | 0 |
| 22-Aug-2022 | 37,775.00 | 38,050.00 | 36,500.00 | 36,950.00 | 3,640,900 | 0 |
| 19-Aug-2022 | 37,100.00 | 38,225.00 | 37,050.00 | 37,500.00 | 4,180,700 | 0 |
| 18-Aug-2022 | 37,100.00 | 37,600.00 | 36,700.00 | 36,800.00 | 4,406,500 | 0 |
| 16-Aug-2022 | 37,300.00 | 37,600.00 | 36,500.00 | 36,700.00 | 4,011,900 | 0 |
| 15-Aug-2022 | 37,800.00 | 38,225.00 | 37,300.00 | 37,300.00 | 3,763,000 | 0 |
| 12-Aug-2022 | 37,550.00 | 38,375.00 | 37,025.00 | 37,750.00 | 5,979,400 | 0 |
| 11-Aug-2022 | 39,900.00 | 39,900.00 | 37,500.00 | 37,600.00 | 23,464,200 | 0 |
| 10-Aug-2022 | 40,400.00 | 41,275.00 | 40,175.00 | 40,300.00 | 3,540,200 | 0 |
| 09-Aug-2022 | 39,900.00 | 40,450.00 | 39,900.00 | 40,225.00 | 3,062,400 | 0 |
| 08-Aug-2022 | 39,200.00 | 39,650.00 | 39,000.00 | 39,600.00 | 2,988,500 | 0 |
| 05-Aug-2022 | 38,500.00 | 40,300.00 | 38,500.00 | 39,750.00 | 4,714,300 | 0 |
| 04-Aug-2022 | 40,025.00 | 40,200.00 | 39,275.00 | 39,400.00 | 4,096,900 | 0 |
| 03-Aug-2022 | 39,750.00 | 40,600.00 | 39,750.00 | 40,250.00 | 2,597,500 | 0 |
| 02-Aug-2022 | 40,750.00 | 40,750.00 | 39,650.00 | 39,750.00 | 3,257,300 | 0 |
| 01-Aug-2022 | 39,600.00 | 40,875.00 | 39,200.00 | 40,750.00 | 4,759,700 | 0 |
| 29-Jul-2022 | 39,325.00 | 39,850.00 | 39,175.00 | 39,600.00 | 3,919,800 | 0 |
| 28-Jul-2022 | 38,925.00 | 39,975.00 | 38,400.00 | 39,175.00 | 5,124,000 | 0 |
| 27-Jul-2022 | 36,125.00 | 39,200.00 | 36,125.00 | 38,900.00 | 8,455,200 | 0 |
| 26-Jul-2022 | 35,325.00 | 35,600.00 | 35,225.00 | 35,600.00 | 2,353,300 | 0 |
| 25-Jul-2022 | 35,100.00 | 35,700.00 | 35,025.00 | 35,050.00 | 3,452,400 | 0 |
| 22-Jul-2022 | 34,225.00 | 35,325.00 | 33,975.00 | 35,075.00 | 2,944,700 | 0 |
| 21-Jul-2022 | 34,100.00 | 34,375.00 | 33,875.00 | 34,150.00 | 2,086,300 | 0 |
| 20-Jul-2022 | 34,100.00 | 34,325.00 | 33,900.00 | 34,050.00 | 2,552,800 | 0 |
| 19-Jul-2022 | 32,850.00 | 33,850.00 | 32,625.00 | 33,750.00 | 2,600,100 | 0 |
| 18-Jul-2022 | 32,325.00 | 33,350.00 | 32,200.00 | 33,025.00 | 1,613,300 | 0 |
| 15-Jul-2022 | 33,800.00 | 33,800.00 | 33,000.00 | 33,000.00 | 2,910,500 | 0 |
| 14-Jul-2022 | 33,800.00 | 34,450.00 | 32,950.00 | 34,025.00 | 4,289,900 | 0 |
| 13-Jul-2022 | 33,700.00 | 34,125.00 | 33,000.00 | 33,800.00 | 5,676,500 | 0 |
| 12-Jul-2022 | 31,800.00 | 33,650.00 | 31,700.00 | 33,300.00 | 6,715,600 | 0 |
| 11-Jul-2022 | 32,275.00 | 32,500.00 | 31,225.00 | 31,375.00 | 5,211,800 | 0 |
| 08-Jul-2022 | 32,525.00 | 33,000.00 | 32,300.00 | 32,300.00 | 2,994,600 | 0 |
| 07-Jul-2022 | 32,000.00 | 32,300.00 | 31,675.00 | 31,850.00 | 1,583,200 | 0 |
| 06-Jul-2022 | 32,500.00 | 32,500.00 | 31,575.00 | 32,000.00 | 3,938,600 | 0 |
| 05-Jul-2022 | 30,525.00 | 33,000.00 | 30,525.00 | 33,000.00 | 7,752,100 | 0 |
| 04-Jul-2022 | 30,025.00 | 30,500.00 | 29,225.00 | 30,050.00 | 5,241,900 | 0 |
| 01-Jul-2022 | 30,675.00 | 31,175.00 | 29,950.00 | 30,025.00 | 4,248,800 | 0 |
| 30-Jun-2022 | 31,025.00 | 31,325.00 | 30,500.00 | 30,675.00 | 4,094,800 | 0 |
| 29-Jun-2022 | 31,925.00 | 31,925.00 | 31,400.00 | 31,525.00 | 2,363,100 | 0 |
| 28-Jun-2022 | 31,750.00 | 32,175.00 | 31,600.00 | 31,950.00 | 1,780,900 | 0 |
| 27-Jun-2022 | 32,200.00 | 32,350.00 | 31,500.00 | 31,725.00 | 3,568,600 | 0 |
| 24-Jun-2022 | 32,475.00 | 32,650.00 | 32,075.00 | 32,200.00 | 1,772,300 | 0 |
| 23-Jun-2022 | 32,925.00 | 32,925.00 | 31,850.00 | 32,200.00 | 3,586,600 | 0 |
| 22-Jun-2022 | 33,075.00 | 33,500.00 | 32,225.00 | 32,950.00 | 6,384,300 | 0 |
| 21-Jun-2022 | 32,375.00 | 33,075.00 | 31,950.00 | 32,975.00 | 5,879,200 | 0 |
| 20-Jun-2022 | 31,950.00 | 31,975.00 | 30,750.00 | 31,300.00 | 5,023,500 | 0 |
| 17-Jun-2022 | 32,450.00 | 32,450.00 | 31,400.00 | 31,800.00 | 4,871,500 | 0 |
| 16-Jun-2022 | 32,500.00 | 33,300.00 | 32,275.00 | 32,600.00 | 4,152,600 | 0 |
| 15-Jun-2022 | 32,875.00 | 32,975.00 | 31,300.00 | 31,450.00 | 5,585,900 | 0 |
| 14-Jun-2022 | 32,000.00 | 33,400.00 | 31,975.00 | 32,875.00 | 4,035,500 | 0 |
| 13-Jun-2022 | 32,500.00 | 33,150.00 | 31,800.00 | 32,800.00 | 6,138,600 | 0 |
| 10-Jun-2022 | 34,600.00 | 34,800.00 | 33,550.00 | 33,675.00 | 5,146,600 | 0 |
| 09-Jun-2022 | 35,150.00 | 35,325.00 | 34,800.00 | 35,000.00 | 3,010,800 | 0 |
| 08-Jun-2022 | 36,250.00 | 36,450.00 | 35,025.00 | 35,150.00 | 4,462,200 | 0 |