| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 07-Jun-2022 | 8,500.00 | 8,775.00 | 8,200.00 | 8,200.00 | 18,914,600 | 0 |
| 06-Jun-2022 | 8,900.00 | 9,075.00 | 8,375.00 | 8,500.00 | 19,772,300 | 0 |
| 03-Jun-2022 | 9,050.00 | 9,275.00 | 9,000.00 | 9,000.00 | 11,779,300 | 0 |
| 02-Jun-2022 | 9,300.00 | 9,300.00 | 8,900.00 | 8,950.00 | 16,810,300 | 0 |
| 31-May-2022 | 9,150.00 | 9,375.00 | 8,725.00 | 9,375.00 | 46,326,700 | 0 |
| 30-May-2022 | 9,000.00 | 9,175.00 | 8,500.00 | 9,125.00 | 39,814,200 | 0 |
| 27-May-2022 | 7,700.00 | 8,775.00 | 7,700.00 | 8,775.00 | 37,967,500 | 0 |
| 25-May-2022 | 7,850.00 | 7,950.00 | 7,425.00 | 7,675.00 | 21,427,300 | 0 |
| 24-May-2022 | 7,850.00 | 8,250.00 | 7,525.00 | 7,900.00 | 28,559,700 | 0 |
| 23-May-2022 | 8,375.00 | 8,650.00 | 7,800.00 | 7,800.00 | 24,696,500 | 0 |
| 20-May-2022 | 8,550.00 | 8,900.00 | 7,925.00 | 8,375.00 | 54,270,700 | 0 |
| 19-May-2022 | 7,050.00 | 8,475.00 | 6,600.00 | 8,475.00 | 128,794,800 | 0 |
| 18-May-2022 | 7,125.00 | 7,800.00 | 7,075.00 | 7,075.00 | 92,767,500 | 0 |
| 17-May-2022 | 8,000.00 | 8,000.00 | 7,600.00 | 7,600.00 | 6,051,800 | 0 |
| 13-May-2022 | 8,500.00 | 8,500.00 | 8,150.00 | 8,150.00 | 2,806,800 | 0 |
| 12-May-2022 | 9,000.00 | 9,000.00 | 8,750.00 | 8,750.00 | 2,596,600 | 0 |
| 11-May-2022 | 9,900.00 | 9,900.00 | 9,400.00 | 9,400.00 | 6,245,200 | 0 |
| 10-May-2022 | 10,600.00 | 10,600.00 | 10,100.00 | 10,100.00 | 9,336,000 | 0 |
| 09-May-2022 | 11,425.00 | 11,550.00 | 10,850.00 | 10,850.00 | 8,127,000 | 0 |
| 28-Apr-2022 | 11,900.00 | 11,975.00 | 11,350.00 | 11,650.00 | 23,937,600 | 0 |
| 27-Apr-2022 | 12,225.00 | 12,400.00 | 11,750.00 | 11,850.00 | 13,700,400 | 0 |
| 26-Apr-2022 | 12,275.00 | 12,500.00 | 12,000.00 | 12,400.00 | 12,514,900 | 0 |
| 25-Apr-2022 | 12,400.00 | 12,550.00 | 12,100.00 | 12,275.00 | 5,458,600 | 0 |
| 22-Apr-2022 | 12,375.00 | 13,200.00 | 12,200.00 | 12,400.00 | 18,745,700 | 0 |
| 21-Apr-2022 | 12,400.00 | 12,900.00 | 12,250.00 | 12,425.00 | 13,165,400 | 0 |
| 20-Apr-2022 | 12,625.00 | 12,700.00 | 12,100.00 | 12,400.00 | 14,003,800 | 0 |
| 19-Apr-2022 | 12,825.00 | 12,950.00 | 12,550.00 | 12,575.00 | 9,511,400 | 0 |
| 18-Apr-2022 | 13,000.00 | 13,100.00 | 12,800.00 | 12,825.00 | 7,223,700 | 0 |
| 14-Apr-2022 | 13,050.00 | 13,050.00 | 12,800.00 | 13,000.00 | 13,170,700 | 0 |
| 13-Apr-2022 | 13,300.00 | 13,300.00 | 12,900.00 | 13,000.00 | 13,946,700 | 0 |
| 12-Apr-2022 | 13,050.00 | 13,325.00 | 13,000.00 | 13,300.00 | 18,586,400 | 0 |
| 11-Apr-2022 | 13,850.00 | 13,850.00 | 13,050.00 | 13,050.00 | 8,726,400 | 0 |
| 08-Apr-2022 | 13,700.00 | 13,950.00 | 13,225.00 | 13,750.00 | 21,525,900 | 0 |
| 07-Apr-2022 | 12,950.00 | 13,975.00 | 12,825.00 | 13,550.00 | 29,664,700 | 0 |
| 06-Apr-2022 | 13,250.00 | 13,600.00 | 12,800.00 | 12,950.00 | 20,777,600 | 0 |
| 05-Apr-2022 | 13,875.00 | 14,000.00 | 13,275.00 | 13,300.00 | 15,144,600 | 0 |
| 04-Apr-2022 | 14,200.00 | 14,200.00 | 13,700.00 | 13,800.00 | 13,284,700 | 0 |
| 01-Apr-2022 | 14,625.00 | 14,650.00 | 13,950.00 | 14,025.00 | 18,553,700 | 0 |
| 31-Mar-2022 | 14,700.00 | 14,725.00 | 14,200.00 | 14,650.00 | 16,795,700 | 0 |
| 30-Mar-2022 | 14,100.00 | 14,600.00 | 13,975.00 | 14,450.00 | 18,736,300 | 0 |
| 29-Mar-2022 | 14,275.00 | 14,350.00 | 13,950.00 | 13,975.00 | 15,641,400 | 0 |
| 28-Mar-2022 | 14,350.00 | 14,550.00 | 14,200.00 | 14,275.00 | 14,084,800 | 0 |
| 25-Mar-2022 | 14,825.00 | 14,900.00 | 14,300.00 | 14,350.00 | 15,068,500 | 0 |
| 24-Mar-2022 | 14,500.00 | 14,875.00 | 14,425.00 | 14,825.00 | 20,189,500 | 0 |
| 23-Mar-2022 | 15,075.00 | 15,225.00 | 14,500.00 | 14,500.00 | 27,813,000 | 0 |
| 22-Mar-2022 | 15,525.00 | 15,650.00 | 14,950.00 | 15,075.00 | 18,724,900 | 0 |
| 21-Mar-2022 | 15,525.00 | 15,600.00 | 15,125.00 | 15,525.00 | 17,585,300 | 0 |
| 18-Mar-2022 | 15,375.00 | 15,650.00 | 15,125.00 | 15,525.00 | 20,148,300 | 0 |
| 17-Mar-2022 | 15,700.00 | 15,825.00 | 15,450.00 | 15,550.00 | 15,102,000 | 0 |
| 16-Mar-2022 | 15,000.00 | 15,700.00 | 15,000.00 | 15,650.00 | 29,433,600 | 0 |
| 15-Mar-2022 | 15,400.00 | 15,500.00 | 14,400.00 | 15,000.00 | 37,775,700 | 0 |
| 14-Mar-2022 | 15,600.00 | 15,600.00 | 15,275.00 | 15,400.00 | 19,393,400 | 0 |
| 11-Mar-2022 | 15,700.00 | 15,775.00 | 15,250.00 | 15,600.00 | 17,719,200 | 0 |
| 10-Mar-2022 | 15,200.00 | 15,850.00 | 15,200.00 | 15,775.00 | 31,054,900 | 0 |