| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 7,454.26 | 7,529.05 | 7,404.40 | 7,454.26 | 7,402,137 | 0 |
| 25-Oct-2022 | 7,603.84 | 7,603.84 | 7,404.40 | 7,454.26 | 10,338,985 | 0 |
| 24-Oct-2022 | 7,578.91 | 7,678.64 | 7,479.19 | 7,553.98 | 7,280,499 | 0 |
| 21-Oct-2022 | 7,778.36 | 7,778.36 | 7,578.91 | 7,578.91 | 6,507,755 | 0 |
| 20-Oct-2022 | 7,753.43 | 7,803.29 | 7,703.57 | 7,778.36 | 9,626,408 | 0 |
| 19-Oct-2022 | 7,504.12 | 7,778.36 | 7,454.26 | 7,728.50 | 19,550,943 | 0 |
| 18-Oct-2022 | 7,479.19 | 7,504.12 | 7,404.40 | 7,504.12 | 11,777,376 | 0 |
| 17-Oct-2022 | 7,155.09 | 7,479.19 | 7,105.23 | 7,479.19 | 9,066,254 | 0 |
| 14-Oct-2022 | 7,379.47 | 7,454.26 | 7,180.02 | 7,180.02 | 6,324,848 | 0 |
| 13-Oct-2022 | 7,479.19 | 7,504.12 | 7,329.61 | 7,329.61 | 4,809,042 | 0 |
| 12-Oct-2022 | 7,504.12 | 7,578.91 | 7,304.68 | 7,479.19 | 12,762,008 | 0 |
| 11-Oct-2022 | 7,379.47 | 7,553.98 | 7,229.88 | 7,504.12 | 11,986,456 | 0 |
| 10-Oct-2022 | 7,080.30 | 7,379.47 | 7,080.30 | 7,329.61 | 6,768,378 | 0 |
| 07-Oct-2022 | 7,304.68 | 7,379.47 | 7,130.16 | 7,204.95 | 6,137,327 | 0 |
| 06-Oct-2022 | 7,329.61 | 7,404.40 | 7,254.82 | 7,304.68 | 11,439,538 | 0 |
| 05-Oct-2022 | 7,429.33 | 7,504.12 | 7,304.68 | 7,304.68 | 5,463,057 | 0 |
| 04-Oct-2022 | 7,479.19 | 7,504.12 | 7,404.40 | 7,429.33 | 7,721,623 | 0 |
| 03-Oct-2022 | 7,379.47 | 7,479.19 | 7,304.68 | 7,429.33 | 6,568,323 | 0 |
| 30-Sep-2022 | 7,454.26 | 7,504.12 | 7,329.61 | 7,454.26 | 14,840,474 | 0 |
| 29-Sep-2022 | 7,404.40 | 7,529.05 | 7,229.88 | 7,479.19 | 18,008,263 | 0 |
| 28-Sep-2022 | 7,479.19 | 7,529.05 | 7,329.61 | 7,379.47 | 13,278,240 | 0 |
| 27-Sep-2022 | 7,404.40 | 7,504.12 | 7,329.61 | 7,479.19 | 12,825,684 | 0 |
| 26-Sep-2022 | 7,379.47 | 7,454.26 | 7,229.88 | 7,404.40 | 19,483,557 | 0 |
| 23-Sep-2022 | 7,254.82 | 7,429.33 | 7,229.88 | 7,404.40 | 14,904,753 | 0 |
| 22-Sep-2022 | 7,155.09 | 7,304.68 | 7,030.44 | 7,254.82 | 10,217,347 | 0 |
| 21-Sep-2022 | 7,229.88 | 7,329.61 | 7,180.02 | 7,180.02 | 19,760,525 | 0 |
| 20-Sep-2022 | 7,005.51 | 7,329.61 | 6,930.72 | 7,180.02 | 30,398,340 | 0 |
| 19-Sep-2022 | 6,855.93 | 7,005.51 | 6,806.06 | 6,980.58 | 21,419,026 | 0 |
| 16-Sep-2022 | 6,631.55 | 6,880.86 | 6,556.76 | 6,855.93 | 24,235,039 | 0 |
| 15-Sep-2022 | 6,681.41 | 6,731.27 | 6,606.62 | 6,606.62 | 12,936,893 | 0 |
| 14-Sep-2022 | 6,581.69 | 6,631.55 | 6,556.76 | 6,631.55 | 6,518,986 | 0 |
| 13-Sep-2022 | 6,631.55 | 6,731.27 | 6,581.69 | 6,706.34 | 7,840,954 | 0 |
| 12-Sep-2022 | 6,606.62 | 6,631.55 | 6,506.90 | 6,606.62 | 5,847,925 | 0 |
| 09-Sep-2022 | 6,556.76 | 6,606.62 | 6,506.90 | 6,581.69 | 6,067,634 | 0 |
| 08-Sep-2022 | 6,556.76 | 6,706.34 | 6,506.90 | 6,531.83 | 14,611,639 | 0 |
| 07-Sep-2022 | 6,481.97 | 6,531.83 | 6,432.10 | 6,531.83 | 5,502,767 | 0 |
| 06-Sep-2022 | 6,531.83 | 6,556.76 | 6,432.10 | 6,506.90 | 6,148,258 | 0 |
| 05-Sep-2022 | 6,382.24 | 6,556.76 | 6,357.31 | 6,506.90 | 8,596,450 | 0 |
| 02-Sep-2022 | 6,432.10 | 6,481.97 | 6,382.24 | 6,407.17 | 12,612,292 | 0 |
| 01-Sep-2022 | 6,581.69 | 6,606.62 | 6,407.17 | 6,432.10 | 8,303,237 | 0 |
| 31-Aug-2022 | 6,556.76 | 6,631.55 | 6,506.90 | 6,581.69 | 11,968,907 | 0 |
| 30-Aug-2022 | 6,506.90 | 6,631.55 | 6,481.97 | 6,531.83 | 5,476,594 | 0 |
| 29-Aug-2022 | 6,432.10 | 6,506.90 | 6,357.31 | 6,506.90 | 6,007,868 | 0 |
| 26-Aug-2022 | 6,556.76 | 6,606.62 | 6,481.97 | 6,531.83 | 7,305,569 | 0 |
| 25-Aug-2022 | 6,556.76 | 6,606.62 | 6,506.90 | 6,531.83 | 8,061,165 | 0 |
| 24-Aug-2022 | 6,681.41 | 6,806.06 | 6,531.83 | 6,556.76 | 12,364,003 | 0 |
| 23-Aug-2022 | 6,656.48 | 6,756.20 | 6,581.69 | 6,656.48 | 10,760,555 | 0 |
| 22-Aug-2022 | 6,556.76 | 6,656.48 | 6,531.83 | 6,581.69 | 7,952,062 | 0 |
| 19-Aug-2022 | 6,731.27 | 6,781.13 | 6,556.76 | 6,556.76 | 15,718,009 | 0 |
| 18-Aug-2022 | 6,855.93 | 7,005.51 | 6,756.20 | 6,806.06 | 7,078,539 | 0 |
| 16-Aug-2022 | 6,930.72 | 6,955.65 | 6,830.99 | 6,855.93 | 5,863,367 | 0 |
| 15-Aug-2022 | 7,030.44 | 7,055.37 | 6,880.86 | 6,905.79 | 4,800,920 | 0 |
| 12-Aug-2022 | 6,880.86 | 7,105.23 | 6,855.93 | 7,005.51 | 11,280,999 | 0 |
| 11-Aug-2022 | 7,005.51 | 7,030.44 | 6,905.79 | 6,905.79 | 5,296,595 | 0 |
| 10-Aug-2022 | 6,930.72 | 6,980.58 | 6,806.06 | 6,980.58 | 7,173,803 | 0 |
| 09-Aug-2022 | 7,005.51 | 7,030.44 | 6,880.86 | 6,930.72 | 8,267,036 | 0 |
| 08-Aug-2022 | 6,830.99 | 7,005.51 | 6,806.06 | 6,980.58 | 15,546,232 | 0 |
| 05-Aug-2022 | 6,781.13 | 6,806.06 | 6,681.41 | 6,781.13 | 9,575,467 | 0 |
| 04-Aug-2022 | 6,457.04 | 6,756.20 | 6,457.04 | 6,731.27 | 28,903,091 | 0 |
| 03-Aug-2022 | 6,481.97 | 6,506.90 | 6,407.17 | 6,457.04 | 6,274,408 | 0 |
| 02-Aug-2022 | 6,457.04 | 6,457.04 | 6,332.38 | 6,432.10 | 5,395,670 | 0 |
| 01-Aug-2022 | 6,531.83 | 6,556.76 | 6,357.31 | 6,432.10 | 12,288,193 | 0 |
| 29-Jul-2022 | 6,457.04 | 6,556.76 | 6,432.10 | 6,506.90 | 7,013,859 | 0 |
| 28-Jul-2022 | 6,457.04 | 6,506.90 | 6,407.17 | 6,407.17 | 10,827,340 | 0 |
| 27-Jul-2022 | 6,531.83 | 6,556.76 | 6,357.31 | 6,407.17 | 10,082,774 | 0 |
| 26-Jul-2022 | 6,506.90 | 6,556.76 | 6,407.17 | 6,556.76 | 6,896,734 | 0 |
| 25-Jul-2022 | 6,506.90 | 6,531.83 | 6,457.04 | 6,481.97 | 3,569,603 | 0 |
| 22-Jul-2022 | 6,556.76 | 6,556.76 | 6,506.90 | 6,506.90 | 3,454,384 | 0 |
| 21-Jul-2022 | 6,481.97 | 6,531.83 | 6,407.17 | 6,506.90 | 10,785,123 | 0 |
| 20-Jul-2022 | 6,581.69 | 6,581.69 | 6,481.97 | 6,481.97 | 9,596,625 | 0 |
| 19-Jul-2022 | 6,506.90 | 6,581.69 | 6,432.10 | 6,531.83 | 5,930,253 | 0 |
| 18-Jul-2022 | 6,481.97 | 6,481.97 | 6,407.17 | 6,481.97 | 4,222,816 | 0 |
| 15-Jul-2022 | 6,506.90 | 6,581.69 | 6,357.31 | 6,357.31 | 8,232,440 | 0 |
| 14-Jul-2022 | 6,382.24 | 6,506.90 | 6,332.38 | 6,506.90 | 9,188,493 | 0 |
| 13-Jul-2022 | 6,382.24 | 6,506.90 | 6,307.45 | 6,382.24 | 11,253,221 | 0 |
| 12-Jul-2022 | 6,481.97 | 6,531.83 | 6,332.38 | 6,382.24 | 12,521,440 | 0 |
| 11-Jul-2022 | 6,581.69 | 6,606.62 | 6,481.97 | 6,481.97 | 10,809,390 | 0 |
| 08-Jul-2022 | 6,631.55 | 6,681.41 | 6,556.76 | 6,656.48 | 5,378,823 | 0 |
| 07-Jul-2022 | 6,731.27 | 6,756.20 | 6,531.83 | 6,606.62 | 6,225,873 | 0 |
| 06-Jul-2022 | 6,681.41 | 6,781.13 | 6,481.97 | 6,706.34 | 11,539,115 | 0 |
| 05-Jul-2022 | 6,781.13 | 6,880.86 | 6,681.41 | 6,681.41 | 5,666,822 | 0 |
| 04-Jul-2022 | 6,855.93 | 6,855.93 | 6,581.69 | 6,781.13 | 9,453,428 | 0 |
| 01-Jul-2022 | 7,105.23 | 7,130.16 | 6,830.99 | 6,855.93 | 8,038,903 | 0 |
| 30-Jun-2022 | 7,304.68 | 7,354.54 | 7,105.23 | 7,105.23 | 7,693,044 | 0 |
| 29-Jun-2022 | 7,080.30 | 7,329.61 | 7,030.44 | 7,279.75 | 13,772,311 | 0 |
| 28-Jun-2022 | 7,304.68 | 7,329.61 | 7,080.30 | 7,080.30 | 16,820,869 | 0 |
| 27-Jun-2022 | 7,653.71 | 7,678.64 | 7,254.82 | 7,304.68 | 15,551,046 | 0 |
| 24-Jun-2022 | 7,354.54 | 7,628.77 | 7,304.68 | 7,603.84 | 38,856,106 | 0 |
| 23-Jun-2022 | 7,130.16 | 7,329.61 | 6,980.58 | 7,279.75 | 13,668,222 | 0 |
| 22-Jun-2022 | 7,155.09 | 7,229.88 | 7,055.37 | 7,130.16 | 9,902,073 | 0 |
| 21-Jun-2022 | 7,180.02 | 7,229.88 | 7,105.23 | 7,130.16 | 12,675,668 | 0 |
| 20-Jun-2022 | 6,855.93 | 7,105.23 | 6,731.27 | 7,080.30 | 11,287,817 | 0 |
| 17-Jun-2022 | 6,830.99 | 6,880.86 | 6,706.34 | 6,806.06 | 6,258,764 | 0 |
| 16-Jun-2022 | 6,930.72 | 6,955.65 | 6,806.06 | 6,880.86 | 9,117,897 | 0 |
| 15-Jun-2022 | 6,855.93 | 6,955.65 | 6,681.41 | 6,880.86 | 9,294,186 | 0 |
| 14-Jun-2022 | 6,531.83 | 6,855.93 | 6,457.04 | 6,806.06 | 16,161,740 | 0 |
| 13-Jun-2022 | 6,656.48 | 6,706.34 | 6,457.04 | 6,531.83 | 15,467,614 | 0 |
| 10-Jun-2022 | 6,980.58 | 7,030.44 | 6,781.13 | 6,880.86 | 10,430,138 | 0 |
| 09-Jun-2022 | 7,204.95 | 7,229.88 | 6,980.58 | 6,980.58 | 11,886,077 | 0 |
| 08-Jun-2022 | 7,130.16 | 7,229.88 | 7,105.23 | 7,204.95 | 5,772,415 | 0 |