| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 07-Jun-2022 | 32,700.00 | 33,375.00 | 32,500.00 | 32,825.00 | 8,789,700 | 0 |
| 06-Jun-2022 | 32,600.00 | 32,700.00 | 31,825.00 | 32,175.00 | 5,678,300 | 0 |
| 03-Jun-2022 | 32,450.00 | 32,725.00 | 31,600.00 | 32,600.00 | 8,406,600 | 0 |
| 02-Jun-2022 | 31,975.00 | 32,500.00 | 30,975.00 | 31,625.00 | 7,690,900 | 0 |
| 31-May-2022 | 30,500.00 | 31,975.00 | 30,300.00 | 31,300.00 | 14,866,900 | 0 |
| 30-May-2022 | 30,700.00 | 30,875.00 | 29,925.00 | 30,250.00 | 5,216,400 | 0 |
| 27-May-2022 | 30,325.00 | 30,400.00 | 30,125.00 | 30,400.00 | 5,363,000 | 0 |
| 25-May-2022 | 30,225.00 | 30,800.00 | 29,750.00 | 30,175.00 | 4,924,000 | 0 |
| 24-May-2022 | 29,650.00 | 30,325.00 | 29,625.00 | 30,300.00 | 5,230,600 | 0 |
| 23-May-2022 | 30,025.00 | 30,150.00 | 29,200.00 | 29,650.00 | 4,833,100 | 0 |
| 20-May-2022 | 29,725.00 | 30,500.00 | 29,700.00 | 29,900.00 | 4,926,800 | 0 |
| 19-May-2022 | 30,175.00 | 30,175.00 | 29,350.00 | 29,975.00 | 4,037,200 | 0 |
| 18-May-2022 | 30,300.00 | 30,400.00 | 30,000.00 | 30,300.00 | 5,814,200 | 0 |
| 17-May-2022 | 30,250.00 | 30,775.00 | 29,825.00 | 30,075.00 | 5,467,400 | 0 |
| 13-May-2022 | 29,300.00 | 30,325.00 | 29,300.00 | 30,225.00 | 7,486,900 | 0 |
| 12-May-2022 | 29,625.00 | 30,200.00 | 28,925.00 | 29,300.00 | 6,666,300 | 0 |
| 11-May-2022 | 29,625.00 | 30,400.00 | 29,625.00 | 30,225.00 | 5,873,200 | 0 |
| 10-May-2022 | 28,750.00 | 29,925.00 | 28,025.00 | 29,625.00 | 7,278,000 | 0 |
| 09-May-2022 | 31,775.00 | 31,875.00 | 28,825.00 | 29,225.00 | 10,347,300 | 0 |
| 28-Apr-2022 | 30,000.00 | 30,800.00 | 29,825.00 | 30,275.00 | 15,039,100 | 0 |
| 27-Apr-2022 | 28,850.00 | 29,100.00 | 28,750.00 | 28,900.00 | 4,676,300 | 0 |
| 26-Apr-2022 | 27,650.00 | 28,750.00 | 27,650.00 | 28,750.00 | 5,751,700 | 0 |
| 25-Apr-2022 | 28,200.00 | 28,200.00 | 27,325.00 | 27,625.00 | 3,748,600 | 0 |
| 22-Apr-2022 | 28,125.00 | 28,700.00 | 27,825.00 | 28,300.00 | 6,007,000 | 0 |
| 21-Apr-2022 | 28,350.00 | 29,150.00 | 28,050.00 | 28,125.00 | 5,369,900 | 0 |
| 20-Apr-2022 | 29,100.00 | 29,100.00 | 28,300.00 | 28,350.00 | 4,896,400 | 0 |
| 19-Apr-2022 | 30,025.00 | 30,300.00 | 29,425.00 | 29,600.00 | 5,063,300 | 0 |
| 18-Apr-2022 | 29,800.00 | 30,000.00 | 29,400.00 | 30,000.00 | 3,747,000 | 0 |
| 14-Apr-2022 | 29,500.00 | 30,000.00 | 29,300.00 | 29,800.00 | 7,336,000 | 0 |
| 13-Apr-2022 | 28,500.00 | 29,300.00 | 28,300.00 | 29,275.00 | 6,826,700 | 0 |
| 12-Apr-2022 | 28,450.00 | 28,675.00 | 27,800.00 | 27,950.00 | 5,667,300 | 0 |
| 11-Apr-2022 | 28,700.00 | 29,125.00 | 28,225.00 | 28,450.00 | 4,165,800 | 0 |
| 08-Apr-2022 | 27,350.00 | 29,000.00 | 27,350.00 | 28,600.00 | 11,715,100 | 0 |
| 07-Apr-2022 | 27,475.00 | 27,775.00 | 27,150.00 | 27,150.00 | 4,437,100 | 0 |
| 06-Apr-2022 | 27,250.00 | 27,475.00 | 27,200.00 | 27,450.00 | 5,265,600 | 0 |
| 05-Apr-2022 | 26,800.00 | 27,200.00 | 26,550.00 | 27,200.00 | 5,348,700 | 0 |
| 04-Apr-2022 | 26,200.00 | 26,775.00 | 26,050.00 | 26,775.00 | 4,929,600 | 0 |
| 01-Apr-2022 | 25,775.00 | 26,425.00 | 25,475.00 | 25,925.00 | 5,304,900 | 0 |
| 31-Mar-2022 | 25,875.00 | 26,000.00 | 25,550.00 | 25,550.00 | 3,051,900 | 0 |
| 30-Mar-2022 | 26,000.00 | 26,250.00 | 25,600.00 | 25,875.00 | 3,899,700 | 0 |
| 29-Mar-2022 | 26,300.00 | 26,425.00 | 26,025.00 | 26,025.00 | 2,575,500 | 0 |
| 28-Mar-2022 | 26,325.00 | 26,950.00 | 26,325.00 | 26,600.00 | 3,437,600 | 0 |
| 25-Mar-2022 | 26,600.00 | 26,950.00 | 26,200.00 | 26,325.00 | 5,235,600 | 0 |
| 24-Mar-2022 | 26,225.00 | 27,250.00 | 26,200.00 | 26,600.00 | 8,737,600 | 0 |
| 23-Mar-2022 | 25,600.00 | 25,850.00 | 25,550.00 | 25,725.00 | 3,037,000 | 0 |
| 22-Mar-2022 | 25,350.00 | 25,700.00 | 25,225.00 | 25,550.00 | 3,161,200 | 0 |
| 21-Mar-2022 | 25,475.00 | 25,700.00 | 24,925.00 | 25,350.00 | 4,978,300 | 0 |
| 18-Mar-2022 | 25,475.00 | 25,600.00 | 25,100.00 | 25,425.00 | 5,481,000 | 0 |
| 17-Mar-2022 | 25,225.00 | 25,725.00 | 25,125.00 | 25,250.00 | 6,569,000 | 0 |
| 16-Mar-2022 | 24,475.00 | 25,275.00 | 24,475.00 | 25,000.00 | 5,375,600 | 0 |
| 15-Mar-2022 | 24,850.00 | 25,175.00 | 24,400.00 | 24,475.00 | 8,071,200 | 0 |
| 14-Mar-2022 | 26,700.00 | 26,700.00 | 24,850.00 | 24,850.00 | 8,458,100 | 0 |
| 11-Mar-2022 | 25,625.00 | 26,900.00 | 25,600.00 | 26,700.00 | 3,706,600 | 0 |