| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 11,075.00 | 11,250.00 | 11,075.00 | 11,125.00 | 5,800 | 0 |
| 10-Aug-2022 | 11,125.00 | 11,250.00 | 11,100.00 | 11,250.00 | 5,200 | 0 |
| 09-Aug-2022 | 11,300.00 | 11,350.00 | 11,200.00 | 11,200.00 | 2,700 | 0 |
| 08-Aug-2022 | 11,350.00 | 11,350.00 | 11,050.00 | 11,300.00 | 10,900 | 0 |
| 05-Aug-2022 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 900 | 0 |
| 04-Aug-2022 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 1,700 | 0 |
| 03-Aug-2022 | 11,450.00 | 11,450.00 | 11,275.00 | 11,450.00 | 1,800 | 0 |
| 02-Aug-2022 | 11,300.00 | 11,450.00 | 11,300.00 | 11,450.00 | 1,500 | 0 |
| 01-Aug-2022 | 11,350.00 | 11,500.00 | 11,325.00 | 11,450.00 | 3,500 | 0 |
| 29-Jul-2022 | 11,450.00 | 11,500.00 | 11,350.00 | 11,350.00 | 3,400 | 0 |
| 28-Jul-2022 | 11,525.00 | 11,550.00 | 11,000.00 | 11,500.00 | 23,000 | 0 |
| 27-Jul-2022 | 11,900.00 | 11,900.00 | 11,625.00 | 11,750.00 | 1,500 | 0 |
| 26-Jul-2022 | 11,475.00 | 11,900.00 | 11,475.00 | 11,900.00 | 1,600 | 0 |
| 25-Jul-2022 | 11,800.00 | 11,975.00 | 11,325.00 | 11,600.00 | 9,600 | 0 |
| 22-Jul-2022 | 12,000.00 | 12,000.00 | 11,600.00 | 12,000.00 | 2,000 | 0 |
| 21-Jul-2022 | 12,000.00 | 12,000.00 | 11,500.00 | 12,000.00 | 7,600 | 0 |
| 20-Jul-2022 | 11,500.00 | 12,050.00 | 11,500.00 | 12,000.00 | 900 | 0 |
| 19-Jul-2022 | 11,725.00 | 11,800.00 | 11,300.00 | 11,500.00 | 20,400 | 0 |
| 18-Jul-2022 | 12,000.00 | 12,175.00 | 11,400.00 | 11,950.00 | 16,300 | 0 |
| 15-Jul-2022 | 12,300.00 | 12,300.00 | 12,000.00 | 12,250.00 | 1,000 | 0 |
| 14-Jul-2022 | 12,200.00 | 12,300.00 | 11,900.00 | 12,275.00 | 5,200 | 0 |
| 13-Jul-2022 | 12,450.00 | 12,450.00 | 12,200.00 | 12,200.00 | 1,500 | 0 |
| 12-Jul-2022 | 12,150.00 | 12,250.00 | 11,950.00 | 12,225.00 | 5,800 | 0 |
| 11-Jul-2022 | 12,400.00 | 12,400.00 | 12,150.00 | 12,400.00 | 1,300 | 0 |
| 08-Jul-2022 | 11,950.00 | 12,700.00 | 11,825.00 | 12,400.00 | 3,500 | 0 |
| 07-Jul-2022 | 12,900.00 | 12,900.00 | 12,100.00 | 12,200.00 | 24,200 | 0 |
| 06-Jul-2022 | 13,025.00 | 13,125.00 | 12,700.00 | 13,000.00 | 6,600 | 0 |
| 05-Jul-2022 | 13,125.00 | 13,125.00 | 13,000.00 | 13,000.00 | 1,200 | 0 |
| 04-Jul-2022 | 13,400.00 | 13,500.00 | 13,100.00 | 13,125.00 | 4,200 | 0 |
| 01-Jul-2022 | 13,700.00 | 13,900.00 | 13,375.00 | 13,500.00 | 3,100 | 0 |
| 30-Jun-2022 | 13,900.00 | 13,900.00 | 13,375.00 | 13,700.00 | 2,000 | 0 |
| 29-Jun-2022 | 13,950.00 | 13,950.00 | 13,900.00 | 13,925.00 | 1,100 | 0 |
| 28-Jun-2022 | 13,925.00 | 13,975.00 | 13,650.00 | 13,950.00 | 7,000 | 0 |
| 27-Jun-2022 | 13,750.00 | 13,950.00 | 13,625.00 | 13,925.00 | 8,400 | 0 |
| 24-Jun-2022 | 13,600.00 | 13,750.00 | 13,375.00 | 13,750.00 | 1,200 | 0 |
| 23-Jun-2022 | 13,400.00 | 13,600.00 | 13,400.00 | 13,600.00 | 1,200 | 0 |
| 22-Jun-2022 | 13,500.00 | 13,700.00 | 13,300.00 | 13,700.00 | 3,000 | 0 |
| 21-Jun-2022 | 13,550.00 | 13,725.00 | 13,425.00 | 13,700.00 | 1,400 | 0 |
| 20-Jun-2022 | 13,650.00 | 13,975.00 | 13,650.00 | 13,800.00 | 5,500 | 0 |
| 17-Jun-2022 | 13,275.00 | 13,650.00 | 13,275.00 | 13,650.00 | 2,700 | 0 |
| 16-Jun-2022 | 13,500.00 | 13,650.00 | 13,500.00 | 13,650.00 | 400 | 0 |
| 15-Jun-2022 | 13,600.00 | 13,600.00 | 13,250.00 | 13,500.00 | 400 | 0 |
| 14-Jun-2022 | 13,575.00 | 13,575.00 | 13,550.00 | 13,550.00 | 300 | 0 |
| 13-Jun-2022 | 13,675.00 | 13,725.00 | 12,725.00 | 13,525.00 | 5,800 | 0 |
| 10-Jun-2022 | 13,750.00 | 13,750.00 | 13,675.00 | 13,675.00 | 900 | 0 |
| 09-Jun-2022 | 13,375.00 | 13,875.00 | 13,175.00 | 13,675.00 | 5,300 | 0 |
| 08-Jun-2022 | 13,850.00 | 13,850.00 | 13,375.00 | 13,375.00 | 4,500 | 0 |
| 07-Jun-2022 | 14,000.00 | 14,000.00 | 13,375.00 | 13,875.00 | 15,500 | 0 |
| 06-Jun-2022 | 14,100.00 | 14,100.00 | 13,600.00 | 14,000.00 | 6,200 | 0 |
| 03-Jun-2022 | 14,000.00 | 14,250.00 | 13,750.00 | 14,100.00 | 1,800 | 0 |
| 02-Jun-2022 | 13,975.00 | 14,125.00 | 13,750.00 | 14,000.00 | 6,500 | 0 |
| 31-May-2022 | 13,950.00 | 14,000.00 | 13,800.00 | 13,975.00 | 1,600 | 0 |
| 30-May-2022 | 13,375.00 | 13,950.00 | 13,150.00 | 13,800.00 | 19,400 | 0 |
| 27-May-2022 | 13,450.00 | 13,450.00 | 13,150.00 | 13,375.00 | 5,500 | 0 |
| 25-May-2022 | 13,500.00 | 13,500.00 | 13,025.00 | 13,475.00 | 3,500 | 0 |
| 24-May-2022 | 13,300.00 | 13,500.00 | 13,000.00 | 13,500.00 | 2,200 | 0 |
| 23-May-2022 | 13,100.00 | 13,300.00 | 13,100.00 | 13,300.00 | 2,500 | 0 |
| 20-May-2022 | 12,950.00 | 13,100.00 | 12,600.00 | 13,100.00 | 4,900 | 0 |
| 19-May-2022 | 12,950.00 | 13,100.00 | 12,700.00 | 13,050.00 | 3,100 | 0 |
| 18-May-2022 | 12,675.00 | 13,100.00 | 12,625.00 | 12,950.00 | 8,000 | 0 |
| 17-May-2022 | 12,475.00 | 12,675.00 | 12,475.00 | 12,675.00 | 3,600 | 0 |
| 13-May-2022 | 12,675.00 | 12,675.00 | 12,625.00 | 12,675.00 | 1,900 | 0 |
| 12-May-2022 | 12,650.00 | 12,700.00 | 12,475.00 | 12,675.00 | 4,100 | 0 |
| 11-May-2022 | 12,475.00 | 12,650.00 | 12,225.00 | 12,650.00 | 4,000 | 0 |
| 10-May-2022 | 12,500.00 | 12,700.00 | 12,100.00 | 12,650.00 | 7,300 | 0 |
| 09-May-2022 | 12,625.00 | 12,775.00 | 12,425.00 | 12,625.00 | 2,600 | 0 |
| 28-Apr-2022 | 12,400.00 | 12,650.00 | 12,400.00 | 12,650.00 | 3,900 | 0 |
| 27-Apr-2022 | 12,600.00 | 12,650.00 | 12,125.00 | 12,650.00 | 4,800 | 0 |
| 26-Apr-2022 | 12,650.00 | 12,700.00 | 12,600.00 | 12,600.00 | 600 | 0 |
| 25-Apr-2022 | 12,700.00 | 12,750.00 | 12,650.00 | 12,650.00 | 5,600 | 0 |
| 22-Apr-2022 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0 | 0 |
| 21-Apr-2022 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0 | 0 |
| 20-Apr-2022 | 12,450.00 | 12,700.00 | 11,800.00 | 12,700.00 | 16,900 | 0 |
| 19-Apr-2022 | 12,450.00 | 12,450.00 | 11,950.00 | 12,450.00 | 6,900 | 0 |
| 18-Apr-2022 | 12,350.00 | 12,825.00 | 12,075.00 | 12,600.00 | 1,500 | 0 |
| 14-Apr-2022 | 12,350.00 | 12,350.00 | 12,075.00 | 12,350.00 | 3,100 | 0 |
| 13-Apr-2022 | 12,375.00 | 12,375.00 | 12,275.00 | 12,350.00 | 1,200 | 0 |
| 12-Apr-2022 | 12,425.00 | 12,425.00 | 12,025.00 | 12,400.00 | 1,400 | 0 |
| 11-Apr-2022 | 12,800.00 | 12,800.00 | 12,125.00 | 12,425.00 | 3,500 | 0 |
| 08-Apr-2022 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 100 | 0 |
| 07-Apr-2022 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 200 | 0 |
| 06-Apr-2022 | 12,475.00 | 13,000.00 | 12,475.00 | 12,900.00 | 1,300 | 0 |
| 05-Apr-2022 | 12,775.00 | 12,775.00 | 12,700.00 | 12,750.00 | 1,700 | 0 |
| 04-Apr-2022 | 12,225.00 | 12,800.00 | 11,800.00 | 12,800.00 | 5,800 | 0 |
| 01-Apr-2022 | 12,200.00 | 12,275.00 | 11,900.00 | 12,225.00 | 3,300 | 0 |
| 31-Mar-2022 | 12,175.00 | 12,275.00 | 11,800.00 | 12,275.00 | 3,700 | 0 |
| 30-Mar-2022 | 12,000.00 | 12,225.00 | 12,000.00 | 12,175.00 | 2,800 | 0 |
| 29-Mar-2022 | 12,200.00 | 12,275.00 | 12,000.00 | 12,000.00 | 1,800 | 0 |
| 28-Mar-2022 | 12,325.00 | 12,325.00 | 12,325.00 | 12,325.00 | 2,200 | 0 |
| 25-Mar-2022 | 11,775.00 | 12,375.00 | 11,700.00 | 12,375.00 | 3,700 | 0 |
| 24-Mar-2022 | 11,725.00 | 11,800.00 | 11,725.00 | 11,775.00 | 2,900 | 0 |
| 23-Mar-2022 | 11,700.00 | 11,975.00 | 11,550.00 | 11,975.00 | 5,600 | 0 |
| 22-Mar-2022 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 1,200 | 0 |
| 21-Mar-2022 | 11,900.00 | 11,900.00 | 11,500.00 | 11,825.00 | 6,300 | 0 |
| 18-Mar-2022 | 11,850.00 | 11,900.00 | 11,825.00 | 11,900.00 | 1,300 | 0 |
| 17-Mar-2022 | 11,950.00 | 11,950.00 | 11,525.00 | 11,900.00 | 9,600 | 0 |
| 16-Mar-2022 | 11,750.00 | 11,950.00 | 11,750.00 | 11,950.00 | 3,200 | 0 |
| 15-Mar-2022 | 11,950.00 | 11,950.00 | 11,600.00 | 11,950.00 | 600 | 0 |
| 14-Mar-2022 | 11,975.00 | 12,000.00 | 11,950.00 | 11,975.00 | 2,400 | 0 |
| 11-Mar-2022 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 2,000 | 0 |