| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 8,400.00 | 8,725.00 | 8,400.00 | 8,550.00 | 2,647,600 | 0 |
| 25-Oct-2022 | 8,400.00 | 8,600.00 | 8,375.00 | 8,400.00 | 2,624,900 | 0 |
| 24-Oct-2022 | 8,500.00 | 8,675.00 | 8,400.00 | 8,400.00 | 1,787,400 | 0 |
| 21-Oct-2022 | 8,750.00 | 8,800.00 | 8,500.00 | 8,500.00 | 1,837,500 | 0 |
| 20-Oct-2022 | 8,150.00 | 8,750.00 | 8,150.00 | 8,750.00 | 3,437,100 | 0 |
| 19-Oct-2022 | 7,975.00 | 8,225.00 | 7,950.00 | 8,150.00 | 1,950,000 | 0 |
| 18-Oct-2022 | 7,875.00 | 7,950.00 | 7,850.00 | 7,875.00 | 892,300 | 0 |
| 17-Oct-2022 | 7,925.00 | 8,000.00 | 7,800.00 | 7,800.00 | 1,417,400 | 0 |
| 14-Oct-2022 | 8,025.00 | 8,075.00 | 7,925.00 | 7,925.00 | 1,209,800 | 0 |
| 13-Oct-2022 | 8,050.00 | 8,125.00 | 8,000.00 | 8,000.00 | 1,627,100 | 0 |
| 12-Oct-2022 | 8,175.00 | 8,175.00 | 8,025.00 | 8,050.00 | 1,327,400 | 0 |
| 11-Oct-2022 | 8,200.00 | 8,275.00 | 8,175.00 | 8,200.00 | 1,221,500 | 0 |
| 10-Oct-2022 | 8,400.00 | 8,400.00 | 8,175.00 | 8,200.00 | 2,546,300 | 0 |
| 07-Oct-2022 | 8,475.00 | 8,475.00 | 8,275.00 | 8,300.00 | 2,463,900 | 0 |
| 06-Oct-2022 | 8,475.00 | 8,525.00 | 8,450.00 | 8,475.00 | 980,300 | 0 |
| 05-Oct-2022 | 8,500.00 | 8,600.00 | 8,475.00 | 8,475.00 | 1,297,300 | 0 |
| 04-Oct-2022 | 8,300.00 | 8,500.00 | 8,275.00 | 8,450.00 | 1,002,800 | 0 |
| 03-Oct-2022 | 8,250.00 | 8,300.00 | 8,175.00 | 8,250.00 | 732,000 | 0 |
| 30-Sep-2022 | 8,450.00 | 8,450.00 | 8,225.00 | 8,250.00 | 3,566,500 | 0 |
| 29-Sep-2022 | 8,650.00 | 8,650.00 | 8,400.00 | 8,400.00 | 3,148,400 | 0 |
| 28-Sep-2022 | 8,750.00 | 8,775.00 | 8,600.00 | 8,600.00 | 3,405,700 | 0 |
| 27-Sep-2022 | 8,875.00 | 8,875.00 | 8,750.00 | 8,750.00 | 1,920,200 | 0 |
| 26-Sep-2022 | 8,950.00 | 8,950.00 | 8,800.00 | 8,850.00 | 1,237,700 | 0 |
| 23-Sep-2022 | 8,950.00 | 9,000.00 | 8,900.00 | 8,900.00 | 800,600 | 0 |
| 22-Sep-2022 | 8,875.00 | 8,950.00 | 8,850.00 | 8,950.00 | 1,249,600 | 0 |
| 21-Sep-2022 | 8,950.00 | 8,975.00 | 8,850.00 | 8,850.00 | 2,122,900 | 0 |
| 20-Sep-2022 | 8,950.00 | 9,000.00 | 8,925.00 | 8,925.00 | 1,481,800 | 0 |
| 19-Sep-2022 | 9,125.00 | 9,150.00 | 8,825.00 | 8,950.00 | 4,418,700 | 0 |
| 16-Sep-2022 | 9,225.00 | 9,250.00 | 9,100.00 | 9,100.00 | 1,803,000 | 0 |
| 15-Sep-2022 | 9,200.00 | 9,275.00 | 9,175.00 | 9,225.00 | 1,572,700 | 0 |
| 14-Sep-2022 | 9,350.00 | 9,350.00 | 9,150.00 | 9,200.00 | 2,231,400 | 0 |
| 13-Sep-2022 | 9,025.00 | 9,375.00 | 9,000.00 | 9,275.00 | 4,438,400 | 0 |
| 12-Sep-2022 | 9,000.00 | 9,125.00 | 9,000.00 | 9,025.00 | 1,644,800 | 0 |
| 09-Sep-2022 | 9,050.00 | 9,050.00 | 8,950.00 | 9,000.00 | 1,776,600 | 0 |
| 08-Sep-2022 | 9,025.00 | 9,075.00 | 9,000.00 | 9,000.00 | 2,005,400 | 0 |
| 07-Sep-2022 | 9,075.00 | 9,100.00 | 9,000.00 | 9,000.00 | 1,414,500 | 0 |
| 06-Sep-2022 | 9,050.00 | 9,100.00 | 9,025.00 | 9,075.00 | 929,300 | 0 |
| 05-Sep-2022 | 9,025.00 | 9,100.00 | 9,000.00 | 9,025.00 | 648,300 | 0 |
| 02-Sep-2022 | 9,075.00 | 9,125.00 | 9,025.00 | 9,025.00 | 1,766,600 | 0 |
| 01-Sep-2022 | 9,175.00 | 9,225.00 | 9,075.00 | 9,075.00 | 1,375,300 | 0 |
| 31-Aug-2022 | 9,100.00 | 9,150.00 | 9,075.00 | 9,150.00 | 548,200 | 0 |
| 30-Aug-2022 | 9,125.00 | 9,200.00 | 9,075.00 | 9,075.00 | 1,799,700 | 0 |
| 29-Aug-2022 | 9,100.00 | 9,175.00 | 9,025.00 | 9,100.00 | 1,499,000 | 0 |
| 26-Aug-2022 | 9,125.00 | 9,200.00 | 9,075.00 | 9,125.00 | 1,460,800 | 0 |
| 25-Aug-2022 | 9,225.00 | 9,225.00 | 9,100.00 | 9,100.00 | 2,024,500 | 0 |
| 24-Aug-2022 | 9,150.00 | 9,200.00 | 9,150.00 | 9,200.00 | 1,370,600 | 0 |
| 23-Aug-2022 | 9,075.00 | 9,175.00 | 9,075.00 | 9,150.00 | 1,394,000 | 0 |
| 22-Aug-2022 | 9,325.00 | 9,325.00 | 9,000.00 | 9,100.00 | 4,669,900 | 0 |
| 19-Aug-2022 | 9,275.00 | 9,350.00 | 9,275.00 | 9,300.00 | 1,538,300 | 0 |
| 18-Aug-2022 | 9,325.00 | 9,375.00 | 9,250.00 | 9,275.00 | 1,915,900 | 0 |
| 16-Aug-2022 | 9,425.00 | 9,450.00 | 9,300.00 | 9,325.00 | 2,198,000 | 0 |
| 15-Aug-2022 | 9,425.00 | 9,525.00 | 9,425.00 | 9,425.00 | 1,876,700 | 0 |
| 12-Aug-2022 | 9,450.00 | 9,500.00 | 9,425.00 | 9,425.00 | 1,395,400 | 0 |
| 11-Aug-2022 | 9,400.00 | 9,500.00 | 9,350.00 | 9,450.00 | 1,538,200 | 0 |
| 10-Aug-2022 | 9,425.00 | 9,525.00 | 9,350.00 | 9,350.00 | 2,005,100 | 0 |
| 09-Aug-2022 | 9,600.00 | 9,600.00 | 9,350.00 | 9,425.00 | 2,481,600 | 0 |
| 08-Aug-2022 | 9,300.00 | 9,525.00 | 9,300.00 | 9,500.00 | 2,271,200 | 0 |
| 05-Aug-2022 | 9,425.00 | 9,450.00 | 9,250.00 | 9,300.00 | 1,600,500 | 0 |
| 04-Aug-2022 | 9,250.00 | 9,350.00 | 9,250.00 | 9,325.00 | 2,333,600 | 0 |
| 03-Aug-2022 | 9,425.00 | 9,425.00 | 9,150.00 | 9,225.00 | 4,148,100 | 0 |
| 02-Aug-2022 | 9,650.00 | 9,750.00 | 9,400.00 | 9,400.00 | 2,828,700 | 0 |
| 01-Aug-2022 | 9,700.00 | 9,850.00 | 9,650.00 | 9,650.00 | 3,553,500 | 0 |
| 29-Jul-2022 | 9,650.00 | 9,800.00 | 9,575.00 | 9,650.00 | 4,708,800 | 0 |
| 28-Jul-2022 | 9,500.00 | 9,650.00 | 9,425.00 | 9,550.00 | 3,382,700 | 0 |
| 27-Jul-2022 | 9,425.00 | 9,500.00 | 9,400.00 | 9,400.00 | 1,216,600 | 0 |
| 26-Jul-2022 | 9,450.00 | 9,500.00 | 9,325.00 | 9,375.00 | 1,328,400 | 0 |
| 25-Jul-2022 | 9,550.00 | 9,650.00 | 9,350.00 | 9,400.00 | 2,278,700 | 0 |
| 22-Jul-2022 | 9,400.00 | 9,525.00 | 9,300.00 | 9,500.00 | 2,098,500 | 0 |
| 21-Jul-2022 | 9,550.00 | 9,575.00 | 9,350.00 | 9,375.00 | 1,650,000 | 0 |
| 20-Jul-2022 | 9,500.00 | 9,625.00 | 9,475.00 | 9,500.00 | 1,817,800 | 0 |
| 19-Jul-2022 | 9,450.00 | 9,650.00 | 9,425.00 | 9,450.00 | 3,131,300 | 0 |
| 18-Jul-2022 | 8,975.00 | 9,475.00 | 8,975.00 | 9,400.00 | 2,913,400 | 0 |
| 15-Jul-2022 | 9,200.00 | 9,200.00 | 8,925.00 | 8,925.00 | 1,546,200 | 0 |
| 14-Jul-2022 | 9,125.00 | 9,225.00 | 9,025.00 | 9,100.00 | 886,900 | 0 |
| 13-Jul-2022 | 9,375.00 | 9,425.00 | 9,125.00 | 9,125.00 | 2,554,600 | 0 |
| 12-Jul-2022 | 9,450.00 | 9,500.00 | 9,300.00 | 9,375.00 | 1,521,800 | 0 |
| 11-Jul-2022 | 9,575.00 | 9,600.00 | 9,400.00 | 9,475.00 | 1,469,400 | 0 |
| 08-Jul-2022 | 9,500.00 | 9,675.00 | 9,450.00 | 9,575.00 | 866,000 | 0 |
| 07-Jul-2022 | 9,500.00 | 9,500.00 | 9,375.00 | 9,400.00 | 616,100 | 0 |
| 06-Jul-2022 | 9,750.00 | 9,750.00 | 9,350.00 | 9,400.00 | 2,252,900 | 0 |
| 05-Jul-2022 | 9,300.00 | 9,775.00 | 9,275.00 | 9,750.00 | 2,578,200 | 0 |
| 04-Jul-2022 | 9,675.00 | 9,700.00 | 9,225.00 | 9,325.00 | 2,285,800 | 0 |
| 01-Jul-2022 | 9,850.00 | 9,850.00 | 9,525.00 | 9,650.00 | 1,500,100 | 0 |
| 30-Jun-2022 | 9,700.00 | 9,800.00 | 9,550.00 | 9,800.00 | 2,371,400 | 0 |
| 29-Jun-2022 | 9,700.00 | 9,725.00 | 9,525.00 | 9,650.00 | 3,052,500 | 0 |
| 28-Jun-2022 | 9,750.00 | 9,775.00 | 9,600.00 | 9,650.00 | 1,707,100 | 0 |
| 27-Jun-2022 | 9,825.00 | 9,825.00 | 9,625.00 | 9,725.00 | 3,306,200 | 0 |
| 24-Jun-2022 | 9,750.00 | 9,825.00 | 9,675.00 | 9,800.00 | 2,306,800 | 0 |
| 23-Jun-2022 | 9,700.00 | 9,775.00 | 9,625.00 | 9,725.00 | 1,832,000 | 0 |
| 22-Jun-2022 | 9,875.00 | 10,075.00 | 9,725.00 | 9,750.00 | 2,311,200 | 0 |
| 21-Jun-2022 | 9,600.00 | 9,975.00 | 9,600.00 | 9,900.00 | 2,594,400 | 0 |
| 20-Jun-2022 | 10,050.00 | 10,050.00 | 9,625.00 | 9,675.00 | 4,019,300 | 0 |
| 17-Jun-2022 | 10,100.00 | 10,175.00 | 10,000.00 | 10,050.00 | 2,852,300 | 0 |
| 16-Jun-2022 | 10,500.00 | 10,600.00 | 10,150.00 | 10,175.00 | 4,843,700 | 0 |
| 15-Jun-2022 | 10,800.00 | 10,825.00 | 10,400.00 | 10,425.00 | 2,980,000 | 0 |
| 14-Jun-2022 | 10,775.00 | 10,850.00 | 10,550.00 | 10,775.00 | 2,461,700 | 0 |
| 13-Jun-2022 | 10,900.00 | 10,900.00 | 10,525.00 | 10,825.00 | 2,984,900 | 0 |
| 10-Jun-2022 | 11,475.00 | 11,475.00 | 10,900.00 | 11,000.00 | 5,779,100 | 0 |
| 09-Jun-2022 | 12,050.00 | 12,075.00 | 11,475.00 | 11,475.00 | 5,019,400 | 0 |
| 08-Jun-2022 | 12,050.00 | 12,150.00 | 11,950.00 | 12,050.00 | 2,027,700 | 0 |