| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 5,525.00 | 5,650.00 | 5,125.00 | 5,125.00 | 18,692,200 | 0 |
| 25-Oct-2022 | 5,525.00 | 5,800.00 | 5,350.00 | 5,500.00 | 20,586,900 | 0 |
| 24-Oct-2022 | 5,500.00 | 5,650.00 | 5,375.00 | 5,500.00 | 17,770,300 | 0 |
| 21-Oct-2022 | 5,400.00 | 5,900.00 | 5,350.00 | 5,425.00 | 26,546,800 | 0 |
| 20-Oct-2022 | 5,600.00 | 5,650.00 | 5,325.00 | 5,400.00 | 17,446,300 | 0 |
| 19-Oct-2022 | 4,950.00 | 5,750.00 | 4,920.00 | 5,525.00 | 70,212,400 | 0 |
| 18-Oct-2022 | 4,560.00 | 4,940.00 | 4,380.00 | 4,900.00 | 81,081,900 | 0 |
| 17-Oct-2022 | 4,700.00 | 4,860.00 | 4,680.00 | 4,680.00 | 17,533,900 | 0 |
| 14-Oct-2022 | 5,325.00 | 5,425.00 | 5,025.00 | 5,025.00 | 19,802,800 | 0 |
| 13-Oct-2022 | 5,800.00 | 5,825.00 | 5,400.00 | 5,400.00 | 11,035,800 | 0 |
| 12-Oct-2022 | 6,050.00 | 6,150.00 | 5,675.00 | 5,800.00 | 12,869,800 | 0 |
| 11-Oct-2022 | 6,500.00 | 6,525.00 | 6,050.00 | 6,075.00 | 21,577,100 | 0 |
| 10-Oct-2022 | 6,750.00 | 6,750.00 | 6,500.00 | 6,500.00 | 5,502,500 | 0 |
| 07-Oct-2022 | 6,950.00 | 6,950.00 | 6,700.00 | 6,775.00 | 6,280,600 | 0 |
| 06-Oct-2022 | 6,850.00 | 6,950.00 | 6,750.00 | 6,950.00 | 6,024,400 | 0 |
| 05-Oct-2022 | 6,725.00 | 6,850.00 | 6,650.00 | 6,825.00 | 6,884,000 | 0 |
| 04-Oct-2022 | 6,775.00 | 6,875.00 | 6,500.00 | 6,675.00 | 7,987,500 | 0 |
| 03-Oct-2022 | 6,600.00 | 6,825.00 | 6,475.00 | 6,500.00 | 8,390,800 | 0 |
| 30-Sep-2022 | 6,700.00 | 6,775.00 | 6,450.00 | 6,600.00 | 10,348,200 | 0 |
| 29-Sep-2022 | 7,100.00 | 7,200.00 | 6,700.00 | 6,700.00 | 10,003,200 | 0 |
| 28-Sep-2022 | 7,000.00 | 7,375.00 | 6,900.00 | 7,000.00 | 15,680,400 | 0 |
| 27-Sep-2022 | 7,200.00 | 7,225.00 | 6,850.00 | 7,000.00 | 13,546,200 | 0 |
| 26-Sep-2022 | 7,225.00 | 7,375.00 | 7,150.00 | 7,175.00 | 8,956,800 | 0 |
| 23-Sep-2022 | 7,425.00 | 7,450.00 | 7,200.00 | 7,225.00 | 10,738,500 | 0 |
| 22-Sep-2022 | 7,525.00 | 7,525.00 | 7,200.00 | 7,425.00 | 11,158,400 | 0 |
| 21-Sep-2022 | 7,400.00 | 7,600.00 | 7,250.00 | 7,550.00 | 7,401,200 | 0 |
| 20-Sep-2022 | 7,500.00 | 7,550.00 | 7,350.00 | 7,375.00 | 7,325,500 | 0 |
| 19-Sep-2022 | 7,250.00 | 7,600.00 | 7,175.00 | 7,475.00 | 12,033,000 | 0 |
| 16-Sep-2022 | 7,600.00 | 7,700.00 | 7,200.00 | 7,250.00 | 21,421,200 | 0 |
| 15-Sep-2022 | 7,725.00 | 7,900.00 | 7,600.00 | 7,600.00 | 15,048,700 | 0 |
| 14-Sep-2022 | 7,950.00 | 7,950.00 | 7,650.00 | 7,675.00 | 19,684,000 | 0 |
| 13-Sep-2022 | 7,750.00 | 8,300.00 | 7,725.00 | 8,050.00 | 21,741,000 | 0 |
| 12-Sep-2022 | 7,850.00 | 7,950.00 | 7,650.00 | 7,675.00 | 10,001,900 | 0 |
| 09-Sep-2022 | 7,975.00 | 8,000.00 | 7,800.00 | 7,825.00 | 4,545,900 | 0 |
| 08-Sep-2022 | 7,950.00 | 8,100.00 | 7,850.00 | 7,900.00 | 8,050,400 | 0 |
| 07-Sep-2022 | 8,200.00 | 8,250.00 | 7,800.00 | 7,825.00 | 10,245,200 | 0 |
| 06-Sep-2022 | 8,200.00 | 8,275.00 | 8,175.00 | 8,175.00 | 3,444,800 | 0 |
| 05-Sep-2022 | 8,300.00 | 8,325.00 | 8,100.00 | 8,175.00 | 3,978,400 | 0 |
| 02-Sep-2022 | 8,250.00 | 8,400.00 | 8,250.00 | 8,300.00 | 4,325,100 | 0 |
| 01-Sep-2022 | 8,425.00 | 8,575.00 | 8,250.00 | 8,250.00 | 4,603,400 | 0 |
| 31-Aug-2022 | 8,175.00 | 8,450.00 | 8,100.00 | 8,425.00 | 10,436,700 | 0 |
| 30-Aug-2022 | 8,225.00 | 8,375.00 | 8,050.00 | 8,175.00 | 12,799,400 | 0 |
| 29-Aug-2022 | 8,600.00 | 8,600.00 | 8,200.00 | 8,225.00 | 14,275,400 | 0 |
| 26-Aug-2022 | 8,750.00 | 8,925.00 | 8,525.00 | 8,775.00 | 13,221,100 | 0 |
| 25-Aug-2022 | 8,850.00 | 8,925.00 | 8,625.00 | 8,700.00 | 7,983,200 | 0 |
| 24-Aug-2022 | 9,000.00 | 9,075.00 | 8,700.00 | 8,800.00 | 11,781,600 | 0 |
| 23-Aug-2022 | 9,075.00 | 9,175.00 | 8,925.00 | 9,000.00 | 9,971,500 | 0 |
| 22-Aug-2022 | 9,550.00 | 9,600.00 | 9,075.00 | 9,075.00 | 9,815,400 | 0 |
| 19-Aug-2022 | 9,475.00 | 9,700.00 | 9,450.00 | 9,550.00 | 7,439,400 | 0 |
| 18-Aug-2022 | 9,725.00 | 9,725.00 | 9,325.00 | 9,475.00 | 10,812,200 | 0 |
| 16-Aug-2022 | 10,000.00 | 10,125.00 | 9,600.00 | 9,725.00 | 9,426,700 | 0 |
| 15-Aug-2022 | 10,225.00 | 10,400.00 | 9,950.00 | 9,975.00 | 8,605,900 | 0 |
| 12-Aug-2022 | 10,775.00 | 10,900.00 | 10,100.00 | 10,200.00 | 12,294,300 | 0 |
| 11-Aug-2022 | 11,000.00 | 11,100.00 | 10,775.00 | 10,775.00 | 10,313,600 | 0 |
| 10-Aug-2022 | 10,900.00 | 10,975.00 | 10,650.00 | 10,975.00 | 7,061,100 | 0 |
| 09-Aug-2022 | 10,800.00 | 11,000.00 | 10,800.00 | 10,825.00 | 6,699,100 | 0 |
| 08-Aug-2022 | 11,000.00 | 11,025.00 | 10,700.00 | 10,800.00 | 7,453,000 | 0 |
| 05-Aug-2022 | 11,000.00 | 11,000.00 | 10,950.00 | 10,975.00 | 7,369,000 | 0 |
| 04-Aug-2022 | 11,075.00 | 11,100.00 | 10,900.00 | 11,000.00 | 8,067,700 | 0 |
| 03-Aug-2022 | 10,625.00 | 11,000.00 | 10,625.00 | 11,000.00 | 13,274,400 | 0 |
| 02-Aug-2022 | 10,600.00 | 10,950.00 | 10,475.00 | 10,625.00 | 26,037,500 | 0 |
| 01-Aug-2022 | 10,600.00 | 10,975.00 | 10,600.00 | 10,700.00 | 28,424,400 | 0 |
| 29-Jul-2022 | 10,875.00 | 11,050.00 | 10,575.00 | 10,575.00 | 35,402,100 | 0 |
| 28-Jul-2022 | 10,150.00 | 10,900.00 | 9,950.00 | 10,875.00 | 29,759,800 | 0 |
| 27-Jul-2022 | 10,500.00 | 10,500.00 | 9,875.00 | 9,900.00 | 23,476,300 | 0 |
| 26-Jul-2022 | 9,900.00 | 10,725.00 | 9,825.00 | 10,400.00 | 32,095,400 | 0 |
| 25-Jul-2022 | 9,675.00 | 9,850.00 | 9,625.00 | 9,800.00 | 12,072,500 | 0 |
| 22-Jul-2022 | 9,700.00 | 9,800.00 | 9,550.00 | 9,675.00 | 15,801,800 | 0 |
| 21-Jul-2022 | 9,975.00 | 10,075.00 | 9,550.00 | 9,650.00 | 23,118,500 | 0 |
| 20-Jul-2022 | 9,750.00 | 10,000.00 | 9,525.00 | 9,975.00 | 28,051,000 | 0 |
| 19-Jul-2022 | 9,550.00 | 9,750.00 | 9,475.00 | 9,700.00 | 14,283,700 | 0 |
| 18-Jul-2022 | 9,125.00 | 9,800.00 | 9,100.00 | 9,550.00 | 25,255,000 | 0 |
| 15-Jul-2022 | 8,700.00 | 9,375.00 | 8,600.00 | 9,075.00 | 20,328,800 | 0 |
| 14-Jul-2022 | 9,200.00 | 9,475.00 | 8,675.00 | 8,675.00 | 20,032,000 | 0 |
| 13-Jul-2022 | 8,725.00 | 9,350.00 | 8,700.00 | 9,200.00 | 25,105,700 | 0 |
| 12-Jul-2022 | 9,200.00 | 9,200.00 | 8,725.00 | 8,725.00 | 9,318,500 | 0 |
| 11-Jul-2022 | 9,150.00 | 9,350.00 | 9,025.00 | 9,200.00 | 13,711,000 | 0 |
| 08-Jul-2022 | 8,550.00 | 9,200.00 | 8,550.00 | 9,150.00 | 19,308,700 | 0 |
| 07-Jul-2022 | 7,800.00 | 8,650.00 | 7,800.00 | 8,525.00 | 21,123,400 | 0 |
| 06-Jul-2022 | 7,625.00 | 8,025.00 | 7,425.00 | 7,800.00 | 17,179,400 | 0 |
| 05-Jul-2022 | 7,900.00 | 8,150.00 | 7,525.00 | 7,525.00 | 15,651,900 | 0 |
| 04-Jul-2022 | 8,500.00 | 8,500.00 | 7,950.00 | 7,950.00 | 9,012,500 | 0 |
| 01-Jul-2022 | 9,100.00 | 9,200.00 | 8,525.00 | 8,525.00 | 15,366,000 | 0 |
| 30-Jun-2022 | 9,400.00 | 9,575.00 | 8,975.00 | 9,150.00 | 16,558,700 | 0 |
| 29-Jun-2022 | 9,250.00 | 9,550.00 | 9,175.00 | 9,400.00 | 17,302,600 | 0 |
| 28-Jun-2022 | 9,200.00 | 9,400.00 | 8,975.00 | 9,325.00 | 14,940,300 | 0 |
| 27-Jun-2022 | 9,075.00 | 9,525.00 | 9,025.00 | 9,200.00 | 22,127,800 | 0 |
| 24-Jun-2022 | 9,050.00 | 9,225.00 | 8,950.00 | 9,000.00 | 18,508,500 | 0 |
| 23-Jun-2022 | 9,300.00 | 9,300.00 | 8,900.00 | 9,025.00 | 16,506,900 | 0 |
| 22-Jun-2022 | 9,550.00 | 9,600.00 | 9,000.00 | 9,250.00 | 33,793,700 | 0 |
| 21-Jun-2022 | 9,600.00 | 9,725.00 | 9,350.00 | 9,450.00 | 26,042,500 | 0 |
| 20-Jun-2022 | 9,450.00 | 9,625.00 | 9,025.00 | 9,600.00 | 17,894,500 | 0 |
| 17-Jun-2022 | 9,800.00 | 9,800.00 | 9,150.00 | 9,500.00 | 22,439,800 | 0 |
| 16-Jun-2022 | 9,250.00 | 9,925.00 | 9,100.00 | 9,825.00 | 29,540,200 | 0 |
| 15-Jun-2022 | 9,100.00 | 9,450.00 | 8,925.00 | 9,100.00 | 24,569,400 | 0 |
| 14-Jun-2022 | 8,500.00 | 9,150.00 | 8,300.00 | 9,100.00 | 17,355,200 | 0 |
| 13-Jun-2022 | 8,475.00 | 8,625.00 | 8,100.00 | 8,450.00 | 25,016,200 | 0 |
| 10-Jun-2022 | 8,800.00 | 8,900.00 | 8,425.00 | 8,700.00 | 21,245,500 | 0 |
| 09-Jun-2022 | 8,550.00 | 9,000.00 | 8,550.00 | 8,900.00 | 17,259,400 | 0 |
| 08-Jun-2022 | 8,300.00 | 9,000.00 | 8,200.00 | 8,525.00 | 31,724,700 | 0 |