| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 07-Jun-2022 | 35,200.00 | 37,000.00 | 35,200.00 | 36,450.00 | 4,236,300 | 0 |
| 06-Jun-2022 | 35,100.00 | 35,525.00 | 34,850.00 | 35,150.00 | 2,317,600 | 0 |
| 03-Jun-2022 | 34,875.00 | 35,750.00 | 34,850.00 | 34,950.00 | 3,304,700 | 0 |
| 02-Jun-2022 | 34,900.00 | 35,000.00 | 34,400.00 | 34,675.00 | 3,166,300 | 0 |
| 31-May-2022 | 33,125.00 | 35,000.00 | 33,050.00 | 35,000.00 | 6,144,000 | 0 |
| 30-May-2022 | 33,000.00 | 33,150.00 | 32,600.00 | 32,750.00 | 2,608,600 | 0 |
| 27-May-2022 | 33,600.00 | 33,650.00 | 32,675.00 | 32,850.00 | 2,862,400 | 0 |
| 25-May-2022 | 32,725.00 | 33,600.00 | 32,600.00 | 33,200.00 | 4,143,500 | 0 |
| 24-May-2022 | 32,700.00 | 33,350.00 | 32,675.00 | 33,050.00 | 2,605,000 | 0 |
| 23-May-2022 | 33,300.00 | 33,800.00 | 32,700.00 | 32,900.00 | 4,005,000 | 0 |
| 20-May-2022 | 31,675.00 | 33,075.00 | 31,675.00 | 33,050.00 | 4,831,400 | 0 |
| 19-May-2022 | 31,950.00 | 32,325.00 | 31,250.00 | 31,450.00 | 6,494,300 | 0 |
| 18-May-2022 | 33,550.00 | 33,925.00 | 32,050.00 | 32,500.00 | 7,790,700 | 0 |
| 17-May-2022 | 32,000.00 | 33,575.00 | 31,850.00 | 33,300.00 | 7,142,300 | 0 |
| 13-May-2022 | 30,000.00 | 31,825.00 | 29,850.00 | 31,725.00 | 10,436,500 | 0 |
| 12-May-2022 | 28,900.00 | 30,425.00 | 28,900.00 | 29,500.00 | 9,475,000 | 0 |
| 11-May-2022 | 29,900.00 | 30,750.00 | 28,900.00 | 28,900.00 | 9,993,500 | 0 |
| 10-May-2022 | 27,850.00 | 28,800.00 | 27,200.00 | 28,675.00 | 10,687,300 | 0 |
| 09-May-2022 | 28,800.00 | 29,350.00 | 28,025.00 | 28,550.00 | 9,592,100 | 0 |
| 28-Apr-2022 | 27,625.00 | 28,400.00 | 27,425.00 | 28,400.00 | 8,582,400 | 0 |
| 27-Apr-2022 | 26,300.00 | 27,225.00 | 26,300.00 | 27,100.00 | 3,240,100 | 0 |
| 26-Apr-2022 | 26,800.00 | 26,900.00 | 26,300.00 | 26,300.00 | 3,972,400 | 0 |
| 25-Apr-2022 | 26,900.00 | 26,975.00 | 26,600.00 | 26,800.00 | 4,055,000 | 0 |
| 22-Apr-2022 | 27,250.00 | 27,550.00 | 26,950.00 | 27,275.00 | 4,347,500 | 0 |
| 21-Apr-2022 | 27,350.00 | 27,875.00 | 27,100.00 | 27,275.00 | 4,943,900 | 0 |
| 20-Apr-2022 | 27,475.00 | 27,600.00 | 26,700.00 | 27,150.00 | 4,644,800 | 0 |
| 19-Apr-2022 | 27,950.00 | 27,950.00 | 27,050.00 | 27,125.00 | 5,017,300 | 0 |
| 18-Apr-2022 | 28,200.00 | 28,425.00 | 27,600.00 | 27,700.00 | 5,527,100 | 0 |
| 14-Apr-2022 | 28,200.00 | 28,450.00 | 27,825.00 | 28,300.00 | 4,332,900 | 0 |
| 13-Apr-2022 | 27,300.00 | 28,300.00 | 27,300.00 | 28,175.00 | 8,244,000 | 0 |
| 12-Apr-2022 | 27,450.00 | 27,550.00 | 26,625.00 | 26,625.00 | 4,635,900 | 0 |
| 11-Apr-2022 | 27,650.00 | 28,350.00 | 27,225.00 | 27,475.00 | 7,191,100 | 0 |
| 08-Apr-2022 | 27,175.00 | 27,650.00 | 27,050.00 | 27,475.00 | 5,062,600 | 0 |
| 07-Apr-2022 | 27,650.00 | 27,850.00 | 26,325.00 | 27,200.00 | 8,539,200 | 0 |
| 06-Apr-2022 | 26,500.00 | 27,750.00 | 26,500.00 | 27,625.00 | 10,995,200 | 0 |
| 05-Apr-2022 | 25,825.00 | 26,350.00 | 25,600.00 | 26,225.00 | 9,575,000 | 0 |
| 04-Apr-2022 | 26,825.00 | 26,825.00 | 26,825.00 | 26,825.00 | 2,043,100 | 0 |
| 01-Apr-2022 | 28,600.00 | 28,825.00 | 28,425.00 | 28,825.00 | 12,158,600 | 0 |
| 31-Mar-2022 | 28,400.00 | 28,800.00 | 28,400.00 | 28,550.00 | 7,237,200 | 0 |
| 30-Mar-2022 | 29,000.00 | 29,050.00 | 28,150.00 | 28,325.00 | 8,894,300 | 0 |
| 29-Mar-2022 | 29,400.00 | 29,650.00 | 28,600.00 | 28,975.00 | 6,603,800 | 0 |
| 28-Mar-2022 | 28,550.00 | 29,450.00 | 28,550.00 | 29,350.00 | 6,139,800 | 0 |
| 25-Mar-2022 | 28,000.00 | 28,600.00 | 28,000.00 | 28,525.00 | 9,149,000 | 0 |
| 24-Mar-2022 | 28,500.00 | 28,725.00 | 27,500.00 | 27,800.00 | 11,516,500 | 0 |
| 23-Mar-2022 | 27,800.00 | 28,100.00 | 27,725.00 | 28,050.00 | 5,351,500 | 0 |
| 22-Mar-2022 | 26,575.00 | 27,575.00 | 26,525.00 | 27,350.00 | 5,209,400 | 0 |
| 21-Mar-2022 | 26,975.00 | 27,000.00 | 26,500.00 | 26,650.00 | 3,184,500 | 0 |
| 18-Mar-2022 | 26,400.00 | 27,225.00 | 26,300.00 | 26,975.00 | 3,322,300 | 0 |
| 17-Mar-2022 | 27,000.00 | 27,100.00 | 26,100.00 | 26,300.00 | 4,173,600 | 0 |
| 16-Mar-2022 | 26,025.00 | 26,975.00 | 26,000.00 | 26,975.00 | 3,449,600 | 0 |
| 15-Mar-2022 | 26,000.00 | 26,250.00 | 25,500.00 | 25,825.00 | 3,423,100 | 0 |
| 14-Mar-2022 | 27,350.00 | 27,375.00 | 25,750.00 | 26,025.00 | 5,760,100 | 0 |
| 11-Mar-2022 | 26,350.00 | 27,975.00 | 26,275.00 | 27,050.00 | 3,818,000 | 0 |