| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 32,625.00 | 33,200.00 | 32,525.00 | 33,200.00 | 7,372,700 | 0 |
| 25-Oct-2022 | 32,400.00 | 32,750.00 | 31,875.00 | 32,000.00 | 5,432,900 | 0 |
| 24-Oct-2022 | 32,000.00 | 32,725.00 | 32,000.00 | 32,375.00 | 4,007,100 | 0 |
| 21-Oct-2022 | 31,900.00 | 32,525.00 | 31,900.00 | 32,000.00 | 5,119,100 | 0 |
| 20-Oct-2022 | 31,850.00 | 32,050.00 | 31,600.00 | 31,825.00 | 6,895,200 | 0 |
| 19-Oct-2022 | 31,700.00 | 32,075.00 | 31,500.00 | 31,800.00 | 4,172,400 | 0 |
| 18-Oct-2022 | 32,725.00 | 32,850.00 | 32,000.00 | 32,000.00 | 6,185,400 | 0 |
| 17-Oct-2022 | 33,600.00 | 33,600.00 | 32,550.00 | 32,900.00 | 4,607,400 | 0 |
| 14-Oct-2022 | 32,350.00 | 33,750.00 | 32,350.00 | 33,750.00 | 8,183,900 | 0 |
| 13-Oct-2022 | 32,425.00 | 32,500.00 | 32,000.00 | 32,200.00 | 2,041,200 | 0 |
| 12-Oct-2022 | 32,300.00 | 32,600.00 | 31,400.00 | 32,350.00 | 9,727,800 | 0 |
| 11-Oct-2022 | 32,300.00 | 32,600.00 | 32,050.00 | 32,200.00 | 4,923,700 | 0 |
| 10-Oct-2022 | 32,700.00 | 32,700.00 | 32,000.00 | 32,300.00 | 4,267,400 | 0 |
| 07-Oct-2022 | 32,950.00 | 33,175.00 | 32,700.00 | 33,000.00 | 2,082,100 | 0 |
| 06-Oct-2022 | 33,375.00 | 33,600.00 | 32,800.00 | 32,850.00 | 3,049,900 | 0 |
| 05-Oct-2022 | 33,125.00 | 34,000.00 | 33,075.00 | 33,075.00 | 4,997,300 | 0 |
| 04-Oct-2022 | 33,300.00 | 34,100.00 | 33,300.00 | 33,800.00 | 7,788,100 | 0 |
| 03-Oct-2022 | 32,825.00 | 33,200.00 | 32,675.00 | 33,000.00 | 7,297,000 | 0 |
| 30-Sep-2022 | 32,875.00 | 33,100.00 | 32,575.00 | 32,825.00 | 8,211,900 | 0 |
| 29-Sep-2022 | 33,000.00 | 33,750.00 | 32,800.00 | 33,125.00 | 7,552,700 | 0 |
| 28-Sep-2022 | 33,400.00 | 33,725.00 | 33,000.00 | 33,000.00 | 8,204,400 | 0 |
| 27-Sep-2022 | 33,300.00 | 33,650.00 | 33,075.00 | 33,400.00 | 5,896,000 | 0 |
| 26-Sep-2022 | 33,300.00 | 33,325.00 | 32,000.00 | 33,300.00 | 9,864,200 | 0 |
| 23-Sep-2022 | 35,000.00 | 35,000.00 | 34,000.00 | 34,000.00 | 5,776,500 | 0 |
| 22-Sep-2022 | 34,200.00 | 35,100.00 | 33,925.00 | 35,100.00 | 3,573,100 | 0 |
| 21-Sep-2022 | 34,000.00 | 34,450.00 | 33,425.00 | 34,325.00 | 3,047,600 | 0 |
| 20-Sep-2022 | 34,575.00 | 34,950.00 | 34,000.00 | 34,150.00 | 2,326,300 | 0 |
| 19-Sep-2022 | 34,050.00 | 34,925.00 | 33,900.00 | 34,300.00 | 3,879,300 | 0 |
| 16-Sep-2022 | 34,900.00 | 34,900.00 | 33,925.00 | 34,325.00 | 7,910,500 | 0 |
| 15-Sep-2022 | 35,000.00 | 36,200.00 | 34,825.00 | 34,900.00 | 11,835,300 | 0 |
| 14-Sep-2022 | 34,000.00 | 34,175.00 | 33,750.00 | 34,000.00 | 5,939,200 | 0 |
| 13-Sep-2022 | 34,500.00 | 34,750.00 | 34,325.00 | 34,350.00 | 3,262,400 | 0 |
| 12-Sep-2022 | 34,325.00 | 34,825.00 | 34,275.00 | 34,500.00 | 1,740,100 | 0 |
| 09-Sep-2022 | 34,400.00 | 34,500.00 | 34,050.00 | 34,300.00 | 3,468,900 | 0 |
| 08-Sep-2022 | 35,025.00 | 35,500.00 | 34,400.00 | 34,400.00 | 3,541,700 | 0 |
| 07-Sep-2022 | 35,425.00 | 35,425.00 | 34,700.00 | 35,075.00 | 4,116,900 | 0 |
| 06-Sep-2022 | 34,850.00 | 35,925.00 | 34,550.00 | 35,500.00 | 7,995,200 | 0 |
| 05-Sep-2022 | 33,850.00 | 34,975.00 | 33,675.00 | 34,350.00 | 5,716,300 | 0 |
| 02-Sep-2022 | 33,300.00 | 33,950.00 | 33,300.00 | 33,900.00 | 5,516,800 | 0 |
| 01-Sep-2022 | 33,750.00 | 33,750.00 | 33,275.00 | 33,275.00 | 2,255,000 | 0 |
| 31-Aug-2022 | 33,075.00 | 33,850.00 | 32,700.00 | 33,850.00 | 7,363,200 | 0 |
| 30-Aug-2022 | 33,000.00 | 33,825.00 | 32,750.00 | 33,325.00 | 4,973,100 | 0 |
| 29-Aug-2022 | 32,750.00 | 33,000.00 | 32,275.00 | 33,000.00 | 3,250,000 | 0 |
| 26-Aug-2022 | 33,150.00 | 33,325.00 | 33,025.00 | 33,100.00 | 5,112,200 | 0 |
| 25-Aug-2022 | 32,850.00 | 33,000.00 | 32,450.00 | 32,950.00 | 3,773,100 | 0 |
| 24-Aug-2022 | 32,375.00 | 32,850.00 | 32,125.00 | 32,625.00 | 4,749,800 | 0 |
| 23-Aug-2022 | 31,350.00 | 32,375.00 | 31,350.00 | 32,125.00 | 5,081,800 | 0 |
| 22-Aug-2022 | 31,925.00 | 32,025.00 | 31,450.00 | 31,800.00 | 2,166,500 | 0 |
| 19-Aug-2022 | 31,925.00 | 32,100.00 | 31,650.00 | 31,650.00 | 2,921,200 | 0 |
| 18-Aug-2022 | 31,925.00 | 32,175.00 | 31,725.00 | 32,000.00 | 4,153,200 | 0 |
| 16-Aug-2022 | 32,600.00 | 32,775.00 | 32,025.00 | 32,400.00 | 3,511,300 | 0 |
| 15-Aug-2022 | 31,700.00 | 32,675.00 | 31,675.00 | 32,500.00 | 2,704,300 | 0 |
| 12-Aug-2022 | 31,600.00 | 31,850.00 | 31,225.00 | 31,600.00 | 7,251,400 | 0 |
| 11-Aug-2022 | 32,950.00 | 32,950.00 | 31,900.00 | 31,900.00 | 5,577,400 | 0 |
| 10-Aug-2022 | 32,675.00 | 33,075.00 | 32,300.00 | 32,350.00 | 10,438,900 | 0 |
| 09-Aug-2022 | 32,700.00 | 33,675.00 | 32,375.00 | 32,375.00 | 4,976,300 | 0 |
| 08-Aug-2022 | 32,500.00 | 32,750.00 | 32,275.00 | 32,400.00 | 10,500,800 | 0 |
| 05-Aug-2022 | 33,150.00 | 33,150.00 | 32,275.00 | 32,500.00 | 10,880,900 | 0 |
| 04-Aug-2022 | 33,950.00 | 34,050.00 | 33,100.00 | 33,200.00 | 12,263,500 | 0 |
| 03-Aug-2022 | 32,625.00 | 34,000.00 | 32,625.00 | 33,950.00 | 11,305,200 | 0 |
| 02-Aug-2022 | 32,400.00 | 33,000.00 | 32,325.00 | 32,875.00 | 6,454,800 | 0 |
| 01-Aug-2022 | 32,150.00 | 32,950.00 | 32,075.00 | 32,175.00 | 8,590,000 | 0 |
| 29-Jul-2022 | 33,000.00 | 33,500.00 | 32,225.00 | 32,300.00 | 12,006,400 | 0 |
| 28-Jul-2022 | 31,425.00 | 31,475.00 | 30,725.00 | 31,300.00 | 7,459,500 | 0 |
| 27-Jul-2022 | 30,625.00 | 31,375.00 | 30,500.00 | 31,100.00 | 6,934,100 | 0 |
| 26-Jul-2022 | 30,625.00 | 30,675.00 | 30,375.00 | 30,600.00 | 2,281,500 | 0 |
| 25-Jul-2022 | 30,075.00 | 30,750.00 | 30,075.00 | 30,575.00 | 1,979,200 | 0 |
| 22-Jul-2022 | 30,000.00 | 30,225.00 | 29,850.00 | 30,075.00 | 4,450,800 | 0 |
| 21-Jul-2022 | 30,100.00 | 30,200.00 | 29,675.00 | 30,000.00 | 5,403,300 | 0 |
| 20-Jul-2022 | 29,600.00 | 30,350.00 | 29,575.00 | 30,175.00 | 5,335,700 | 0 |
| 19-Jul-2022 | 28,825.00 | 29,325.00 | 28,600.00 | 29,100.00 | 6,366,800 | 0 |
| 18-Jul-2022 | 28,950.00 | 29,100.00 | 28,625.00 | 28,850.00 | 4,355,500 | 0 |
| 15-Jul-2022 | 29,700.00 | 29,700.00 | 28,925.00 | 29,025.00 | 7,014,700 | 0 |
| 14-Jul-2022 | 28,300.00 | 29,975.00 | 28,300.00 | 29,800.00 | 8,307,700 | 0 |
| 13-Jul-2022 | 27,750.00 | 28,450.00 | 27,600.00 | 28,275.00 | 10,874,500 | 0 |
| 12-Jul-2022 | 27,250.00 | 27,750.00 | 26,775.00 | 26,925.00 | 2,364,600 | 0 |
| 11-Jul-2022 | 27,450.00 | 27,450.00 | 26,900.00 | 27,225.00 | 1,615,700 | 0 |
| 08-Jul-2022 | 27,200.00 | 27,600.00 | 26,925.00 | 27,450.00 | 3,693,700 | 0 |
| 07-Jul-2022 | 26,775.00 | 26,925.00 | 26,350.00 | 26,775.00 | 2,764,500 | 0 |
| 06-Jul-2022 | 27,875.00 | 27,875.00 | 26,375.00 | 26,800.00 | 4,888,500 | 0 |
| 05-Jul-2022 | 26,875.00 | 28,175.00 | 26,875.00 | 27,975.00 | 6,290,800 | 0 |
| 04-Jul-2022 | 26,500.00 | 27,350.00 | 26,125.00 | 26,525.00 | 7,253,600 | 0 |
| 01-Jul-2022 | 28,400.00 | 28,600.00 | 26,425.00 | 26,500.00 | 9,050,200 | 0 |
| 30-Jun-2022 | 28,400.00 | 28,750.00 | 28,200.00 | 28,400.00 | 7,607,100 | 0 |
| 29-Jun-2022 | 29,700.00 | 29,700.00 | 28,500.00 | 28,525.00 | 7,735,500 | 0 |
| 28-Jun-2022 | 29,400.00 | 29,875.00 | 29,300.00 | 29,800.00 | 5,728,200 | 0 |
| 27-Jun-2022 | 29,500.00 | 29,600.00 | 28,975.00 | 29,200.00 | 4,800,100 | 0 |
| 24-Jun-2022 | 29,400.00 | 29,700.00 | 29,075.00 | 29,275.00 | 5,754,100 | 0 |
| 23-Jun-2022 | 29,450.00 | 29,450.00 | 28,650.00 | 29,275.00 | 5,874,700 | 0 |
| 22-Jun-2022 | 29,200.00 | 29,525.00 | 29,000.00 | 29,200.00 | 3,745,800 | 0 |
| 21-Jun-2022 | 29,500.00 | 29,725.00 | 28,825.00 | 29,150.00 | 7,165,100 | 0 |
| 20-Jun-2022 | 28,800.00 | 29,125.00 | 28,525.00 | 29,000.00 | 6,580,000 | 0 |
| 17-Jun-2022 | 29,525.00 | 29,550.00 | 28,800.00 | 28,800.00 | 9,257,900 | 0 |
| 16-Jun-2022 | 30,100.00 | 30,900.00 | 29,950.00 | 30,000.00 | 8,649,600 | 0 |
| 15-Jun-2022 | 31,550.00 | 31,625.00 | 29,700.00 | 29,750.00 | 8,409,600 | 0 |
| 14-Jun-2022 | 30,400.00 | 31,550.00 | 30,100.00 | 31,550.00 | 8,283,400 | 0 |
| 13-Jun-2022 | 32,025.00 | 32,025.00 | 30,175.00 | 30,675.00 | 7,224,700 | 0 |
| 10-Jun-2022 | 32,400.00 | 32,700.00 | 32,000.00 | 32,200.00 | 4,527,800 | 0 |
| 09-Jun-2022 | 33,050.00 | 33,075.00 | 32,275.00 | 32,400.00 | 4,536,200 | 0 |
| 08-Jun-2022 | 33,275.00 | 33,300.00 | 32,775.00 | 33,050.00 | 6,156,200 | 0 |