| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 07-Jun-2022 | 11,850.00 | 12,050.00 | 11,800.00 | 12,050.00 | 1,825,500 | 0 |
| 06-Jun-2022 | 11,900.00 | 12,075.00 | 11,775.00 | 11,800.00 | 1,748,000 | 0 |
| 03-Jun-2022 | 11,875.00 | 12,050.00 | 11,875.00 | 11,875.00 | 1,746,800 | 0 |
| 02-Jun-2022 | 12,000.00 | 12,100.00 | 11,850.00 | 11,875.00 | 2,561,700 | 0 |
| 31-May-2022 | 12,400.00 | 12,425.00 | 12,000.00 | 12,000.00 | 4,194,800 | 0 |
| 30-May-2022 | 12,275.00 | 12,350.00 | 12,200.00 | 12,350.00 | 917,200 | 0 |
| 27-May-2022 | 12,050.00 | 12,350.00 | 12,050.00 | 12,225.00 | 1,029,600 | 0 |
| 25-May-2022 | 12,250.00 | 12,500.00 | 12,000.00 | 12,000.00 | 1,370,700 | 0 |
| 24-May-2022 | 12,325.00 | 12,550.00 | 12,125.00 | 12,250.00 | 1,991,700 | 0 |
| 23-May-2022 | 13,150.00 | 13,150.00 | 12,300.00 | 12,325.00 | 3,199,800 | 0 |
| 20-May-2022 | 12,400.00 | 12,975.00 | 12,300.00 | 12,925.00 | 4,929,000 | 0 |
| 19-May-2022 | 11,950.00 | 12,300.00 | 11,750.00 | 12,200.00 | 2,233,000 | 0 |
| 18-May-2022 | 12,100.00 | 12,175.00 | 11,925.00 | 11,950.00 | 1,246,900 | 0 |
| 17-May-2022 | 12,175.00 | 12,175.00 | 11,950.00 | 12,025.00 | 1,274,500 | 0 |
| 13-May-2022 | 12,000.00 | 12,350.00 | 11,925.00 | 12,175.00 | 2,252,600 | 0 |
| 12-May-2022 | 12,350.00 | 12,350.00 | 11,875.00 | 12,100.00 | 1,734,000 | 0 |
| 11-May-2022 | 11,800.00 | 12,500.00 | 11,800.00 | 12,250.00 | 2,761,900 | 0 |
| 10-May-2022 | 12,000.00 | 12,000.00 | 11,450.00 | 11,800.00 | 3,164,900 | 0 |
| 09-May-2022 | 12,400.00 | 12,525.00 | 11,800.00 | 12,000.00 | 3,370,500 | 0 |
| 28-Apr-2022 | 12,425.00 | 12,700.00 | 12,025.00 | 12,500.00 | 4,553,600 | 0 |
| 27-Apr-2022 | 12,800.00 | 12,950.00 | 12,625.00 | 12,875.00 | 3,096,900 | 0 |
| 26-Apr-2022 | 12,225.00 | 12,700.00 | 12,025.00 | 12,625.00 | 4,777,600 | 0 |
| 25-Apr-2022 | 12,775.00 | 12,775.00 | 12,250.00 | 12,250.00 | 4,196,800 | 0 |
| 22-Apr-2022 | 12,975.00 | 13,250.00 | 12,975.00 | 13,150.00 | 4,327,600 | 0 |
| 21-Apr-2022 | 12,450.00 | 13,075.00 | 12,450.00 | 12,975.00 | 3,591,600 | 0 |
| 20-Apr-2022 | 12,800.00 | 12,800.00 | 12,325.00 | 12,425.00 | 2,475,100 | 0 |
| 19-Apr-2022 | 13,200.00 | 13,200.00 | 12,550.00 | 12,625.00 | 2,504,800 | 0 |
| 18-Apr-2022 | 12,875.00 | 13,400.00 | 12,875.00 | 13,050.00 | 3,395,600 | 0 |
| 14-Apr-2022 | 12,825.00 | 13,000.00 | 12,800.00 | 12,875.00 | 1,459,500 | 0 |
| 13-Apr-2022 | 13,000.00 | 13,175.00 | 12,675.00 | 12,825.00 | 3,419,300 | 0 |
| 12-Apr-2022 | 12,675.00 | 13,000.00 | 12,600.00 | 13,000.00 | 3,471,700 | 0 |
| 11-Apr-2022 | 12,800.00 | 12,800.00 | 12,550.00 | 12,675.00 | 1,658,100 | 0 |
| 08-Apr-2022 | 12,375.00 | 12,775.00 | 12,325.00 | 12,750.00 | 2,936,300 | 0 |
| 07-Apr-2022 | 12,500.00 | 12,500.00 | 12,200.00 | 12,375.00 | 1,032,200 | 0 |
| 06-Apr-2022 | 12,650.00 | 12,650.00 | 12,300.00 | 12,425.00 | 1,587,000 | 0 |
| 05-Apr-2022 | 12,275.00 | 12,650.00 | 12,275.00 | 12,650.00 | 2,120,600 | 0 |
| 04-Apr-2022 | 12,400.00 | 12,575.00 | 12,150.00 | 12,525.00 | 1,864,200 | 0 |
| 01-Apr-2022 | 12,500.00 | 12,525.00 | 12,250.00 | 12,300.00 | 1,592,700 | 0 |
| 31-Mar-2022 | 12,400.00 | 12,550.00 | 12,300.00 | 12,550.00 | 1,505,900 | 0 |
| 30-Mar-2022 | 12,350.00 | 12,475.00 | 12,150.00 | 12,375.00 | 1,773,400 | 0 |
| 29-Mar-2022 | 13,000.00 | 13,000.00 | 12,300.00 | 12,350.00 | 4,297,300 | 0 |
| 28-Mar-2022 | 12,800.00 | 13,000.00 | 12,700.00 | 12,950.00 | 2,621,700 | 0 |
| 25-Mar-2022 | 12,475.00 | 12,800.00 | 12,475.00 | 12,700.00 | 4,512,100 | 0 |
| 24-Mar-2022 | 12,550.00 | 12,700.00 | 12,400.00 | 12,475.00 | 1,638,800 | 0 |
| 23-Mar-2022 | 12,350.00 | 12,600.00 | 12,275.00 | 12,550.00 | 3,855,400 | 0 |
| 22-Mar-2022 | 11,850.00 | 12,400.00 | 11,850.00 | 12,350.00 | 6,767,700 | 0 |
| 21-Mar-2022 | 12,000.00 | 12,000.00 | 11,825.00 | 11,900.00 | 2,923,200 | 0 |
| 18-Mar-2022 | 12,150.00 | 12,275.00 | 11,850.00 | 12,000.00 | 4,992,900 | 0 |
| 17-Mar-2022 | 12,275.00 | 12,425.00 | 12,050.00 | 12,150.00 | 2,888,300 | 0 |
| 16-Mar-2022 | 11,675.00 | 12,350.00 | 11,675.00 | 12,150.00 | 5,058,600 | 0 |
| 15-Mar-2022 | 11,900.00 | 11,950.00 | 11,550.00 | 11,650.00 | 2,028,100 | 0 |
| 14-Mar-2022 | 11,750.00 | 12,150.00 | 11,650.00 | 11,900.00 | 5,948,700 | 0 |
| 11-Mar-2022 | 11,650.00 | 12,100.00 | 11,525.00 | 11,750.00 | 4,073,900 | 0 |