| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 10,250.00 | 10,500.00 | 10,000.00 | 10,250.00 | 143,900 | 0 |
| 25-Oct-2022 | 10,550.00 | 10,600.00 | 10,000.00 | 10,250.00 | 217,100 | 0 |
| 24-Oct-2022 | 10,600.00 | 10,600.00 | 10,100.00 | 10,550.00 | 256,000 | 0 |
| 21-Oct-2022 | 10,675.00 | 10,800.00 | 10,575.00 | 10,600.00 | 27,600 | 0 |
| 20-Oct-2022 | 10,700.00 | 10,800.00 | 10,550.00 | 10,700.00 | 32,000 | 0 |
| 19-Oct-2022 | 10,675.00 | 10,725.00 | 10,275.00 | 10,700.00 | 114,600 | 0 |
| 18-Oct-2022 | 11,000.00 | 11,000.00 | 10,450.00 | 10,675.00 | 218,000 | 0 |
| 17-Oct-2022 | 11,300.00 | 11,350.00 | 10,925.00 | 11,000.00 | 41,900 | 0 |
| 14-Oct-2022 | 11,400.00 | 11,500.00 | 11,200.00 | 11,300.00 | 8,600 | 0 |
| 13-Oct-2022 | 11,300.00 | 11,500.00 | 11,300.00 | 11,400.00 | 25,900 | 0 |
| 12-Oct-2022 | 11,400.00 | 11,500.00 | 11,150.00 | 11,300.00 | 44,400 | 0 |
| 11-Oct-2022 | 11,700.00 | 11,700.00 | 11,400.00 | 11,500.00 | 10,000 | 0 |
| 10-Oct-2022 | 11,875.00 | 11,875.00 | 11,525.00 | 11,700.00 | 21,900 | 0 |
| 07-Oct-2022 | 11,625.00 | 11,975.00 | 11,550.00 | 11,875.00 | 48,400 | 0 |
| 06-Oct-2022 | 11,325.00 | 11,800.00 | 11,325.00 | 11,650.00 | 25,400 | 0 |
| 05-Oct-2022 | 11,475.00 | 11,475.00 | 11,350.00 | 11,425.00 | 4,300 | 0 |
| 04-Oct-2022 | 11,475.00 | 11,475.00 | 11,350.00 | 11,425.00 | 26,900 | 0 |
| 03-Oct-2022 | 11,425.00 | 11,475.00 | 11,300.00 | 11,450.00 | 18,800 | 0 |
| 30-Sep-2022 | 11,500.00 | 11,500.00 | 11,100.00 | 11,400.00 | 122,500 | 0 |
| 29-Sep-2022 | 11,500.00 | 11,600.00 | 11,425.00 | 11,600.00 | 41,400 | 0 |
| 28-Sep-2022 | 11,625.00 | 11,625.00 | 11,425.00 | 11,500.00 | 25,600 | 0 |
| 27-Sep-2022 | 11,700.00 | 11,700.00 | 11,525.00 | 11,625.00 | 33,200 | 0 |
| 26-Sep-2022 | 11,850.00 | 11,875.00 | 11,625.00 | 11,800.00 | 17,000 | 0 |
| 23-Sep-2022 | 12,000.00 | 12,000.00 | 11,775.00 | 11,850.00 | 44,700 | 0 |
| 22-Sep-2022 | 11,950.00 | 12,400.00 | 11,500.00 | 12,000.00 | 195,100 | 0 |
| 21-Sep-2022 | 11,850.00 | 11,950.00 | 11,750.00 | 11,950.00 | 56,700 | 0 |
| 20-Sep-2022 | 12,000.00 | 12,000.00 | 11,800.00 | 11,875.00 | 55,100 | 0 |
| 19-Sep-2022 | 12,000.00 | 12,050.00 | 11,900.00 | 12,000.00 | 62,900 | 0 |
| 16-Sep-2022 | 12,000.00 | 12,350.00 | 11,800.00 | 12,000.00 | 270,000 | 0 |
| 15-Sep-2022 | 12,000.00 | 12,025.00 | 11,875.00 | 12,000.00 | 56,900 | 0 |
| 14-Sep-2022 | 11,950.00 | 12,000.00 | 11,775.00 | 12,000.00 | 18,700 | 0 |
| 13-Sep-2022 | 11,900.00 | 12,150.00 | 11,700.00 | 11,950.00 | 164,500 | 0 |
| 12-Sep-2022 | 11,700.00 | 11,900.00 | 11,700.00 | 11,900.00 | 208,000 | 0 |
| 09-Sep-2022 | 11,975.00 | 11,975.00 | 11,350.00 | 11,575.00 | 331,800 | 0 |
| 08-Sep-2022 | 12,150.00 | 12,250.00 | 11,950.00 | 12,000.00 | 156,100 | 0 |
| 07-Sep-2022 | 12,175.00 | 12,175.00 | 12,025.00 | 12,150.00 | 89,800 | 0 |
| 06-Sep-2022 | 11,900.00 | 12,275.00 | 11,900.00 | 12,125.00 | 46,500 | 0 |
| 05-Sep-2022 | 11,800.00 | 11,850.00 | 11,575.00 | 11,825.00 | 599,900 | 0 |
| 02-Sep-2022 | 11,500.00 | 11,700.00 | 11,350.00 | 11,700.00 | 187,000 | 0 |
| 01-Sep-2022 | 11,700.00 | 11,725.00 | 11,450.00 | 11,500.00 | 239,800 | 0 |
| 31-Aug-2022 | 11,450.00 | 11,700.00 | 11,400.00 | 11,450.00 | 655,100 | 0 |
| 30-Aug-2022 | 11,150.00 | 11,450.00 | 11,100.00 | 11,450.00 | 348,800 | 0 |
| 29-Aug-2022 | 11,150.00 | 11,250.00 | 10,575.00 | 11,250.00 | 411,500 | 0 |
| 26-Aug-2022 | 11,450.00 | 11,575.00 | 11,100.00 | 11,250.00 | 248,900 | 0 |
| 25-Aug-2022 | 11,475.00 | 11,800.00 | 11,375.00 | 11,525.00 | 119,100 | 0 |
| 24-Aug-2022 | 11,700.00 | 11,800.00 | 11,400.00 | 11,550.00 | 156,900 | 0 |
| 23-Aug-2022 | 11,350.00 | 11,575.00 | 10,925.00 | 11,500.00 | 268,300 | 0 |
| 22-Aug-2022 | 11,425.00 | 11,500.00 | 11,325.00 | 11,475.00 | 55,100 | 0 |
| 19-Aug-2022 | 11,600.00 | 11,600.00 | 11,200.00 | 11,500.00 | 45,600 | 0 |
| 18-Aug-2022 | 11,600.00 | 11,625.00 | 11,425.00 | 11,450.00 | 38,000 | 0 |
| 16-Aug-2022 | 11,575.00 | 11,575.00 | 11,375.00 | 11,550.00 | 20,900 | 0 |
| 15-Aug-2022 | 11,625.00 | 11,625.00 | 11,450.00 | 11,575.00 | 16,600 | 0 |
| 12-Aug-2022 | 11,500.00 | 11,650.00 | 11,475.00 | 11,600.00 | 21,400 | 0 |
| 11-Aug-2022 | 11,600.00 | 11,600.00 | 11,225.00 | 11,600.00 | 335,700 | 0 |
| 10-Aug-2022 | 11,700.00 | 11,775.00 | 11,575.00 | 11,600.00 | 60,700 | 0 |
| 09-Aug-2022 | 11,750.00 | 11,800.00 | 11,575.00 | 11,800.00 | 38,600 | 0 |
| 08-Aug-2022 | 11,775.00 | 11,875.00 | 11,400.00 | 11,775.00 | 53,700 | 0 |
| 05-Aug-2022 | 11,550.00 | 11,800.00 | 11,525.00 | 11,775.00 | 37,200 | 0 |
| 04-Aug-2022 | 11,350.00 | 11,850.00 | 11,225.00 | 11,650.00 | 47,000 | 0 |
| 03-Aug-2022 | 11,075.00 | 11,600.00 | 11,075.00 | 11,300.00 | 30,700 | 0 |
| 02-Aug-2022 | 11,000.00 | 11,225.00 | 10,550.00 | 11,025.00 | 177,000 | 0 |
| 01-Aug-2022 | 11,475.00 | 11,775.00 | 11,000.00 | 11,000.00 | 248,200 | 0 |
| 29-Jul-2022 | 11,650.00 | 11,675.00 | 11,400.00 | 11,525.00 | 122,800 | 0 |
| 28-Jul-2022 | 11,650.00 | 11,725.00 | 11,325.00 | 11,475.00 | 272,300 | 0 |
| 27-Jul-2022 | 12,100.00 | 12,100.00 | 11,600.00 | 11,650.00 | 100,100 | 0 |
| 26-Jul-2022 | 12,550.00 | 12,550.00 | 11,925.00 | 12,000.00 | 199,400 | 0 |
| 25-Jul-2022 | 12,600.00 | 12,600.00 | 12,375.00 | 12,550.00 | 33,300 | 0 |
| 22-Jul-2022 | 12,550.00 | 12,650.00 | 12,350.00 | 12,550.00 | 80,400 | 0 |
| 21-Jul-2022 | 12,375.00 | 12,625.00 | 12,325.00 | 12,550.00 | 94,000 | 0 |
| 20-Jul-2022 | 12,250.00 | 12,600.00 | 12,250.00 | 12,450.00 | 103,100 | 0 |
| 19-Jul-2022 | 12,250.00 | 12,375.00 | 11,900.00 | 12,375.00 | 110,300 | 0 |
| 18-Jul-2022 | 12,350.00 | 12,375.00 | 12,200.00 | 12,350.00 | 50,000 | 0 |
| 15-Jul-2022 | 12,125.00 | 12,350.00 | 12,000.00 | 12,350.00 | 143,700 | 0 |
| 14-Jul-2022 | 12,400.00 | 12,450.00 | 12,100.00 | 12,225.00 | 69,500 | 0 |
| 13-Jul-2022 | 12,450.00 | 12,500.00 | 12,325.00 | 12,450.00 | 28,700 | 0 |
| 12-Jul-2022 | 12,400.00 | 12,475.00 | 12,350.00 | 12,450.00 | 39,100 | 0 |
| 11-Jul-2022 | 12,425.00 | 12,625.00 | 12,375.00 | 12,500.00 | 12,700 | 0 |
| 08-Jul-2022 | 12,500.00 | 12,750.00 | 12,425.00 | 12,500.00 | 117,600 | 0 |
| 07-Jul-2022 | 12,450.00 | 12,625.00 | 12,375.00 | 12,500.00 | 45,200 | 0 |
| 06-Jul-2022 | 12,500.00 | 12,500.00 | 12,325.00 | 12,450.00 | 14,800 | 0 |
| 05-Jul-2022 | 12,600.00 | 12,800.00 | 12,450.00 | 12,500.00 | 83,200 | 0 |
| 04-Jul-2022 | 12,700.00 | 12,700.00 | 12,250.00 | 12,600.00 | 105,000 | 0 |
| 01-Jul-2022 | 12,800.00 | 12,900.00 | 12,550.00 | 12,800.00 | 96,300 | 0 |
| 30-Jun-2022 | 13,000.00 | 13,000.00 | 12,475.00 | 12,900.00 | 387,100 | 0 |
| 29-Jun-2022 | 13,025.00 | 13,075.00 | 12,700.00 | 13,025.00 | 42,300 | 0 |
| 28-Jun-2022 | 13,100.00 | 13,150.00 | 12,825.00 | 13,025.00 | 85,300 | 0 |
| 27-Jun-2022 | 12,900.00 | 13,050.00 | 12,825.00 | 13,000.00 | 103,100 | 0 |
| 24-Jun-2022 | 12,750.00 | 12,900.00 | 12,450.00 | 12,900.00 | 276,500 | 0 |
| 23-Jun-2022 | 12,675.00 | 12,800.00 | 12,450.00 | 12,675.00 | 263,700 | 0 |
| 22-Jun-2022 | 12,625.00 | 12,750.00 | 12,600.00 | 12,675.00 | 184,400 | 0 |
| 21-Jun-2022 | 12,575.00 | 12,800.00 | 12,450.00 | 12,600.00 | 187,000 | 0 |
| 20-Jun-2022 | 11,875.00 | 12,675.00 | 11,875.00 | 12,550.00 | 657,000 | 0 |
| 17-Jun-2022 | 12,000.00 | 12,000.00 | 11,850.00 | 11,875.00 | 75,400 | 0 |
| 16-Jun-2022 | 11,775.00 | 12,300.00 | 11,775.00 | 12,100.00 | 122,200 | 0 |
| 15-Jun-2022 | 11,950.00 | 12,200.00 | 11,700.00 | 11,775.00 | 179,900 | 0 |
| 14-Jun-2022 | 12,250.00 | 12,250.00 | 11,525.00 | 12,050.00 | 865,400 | 0 |
| 13-Jun-2022 | 13,025.00 | 13,025.00 | 12,275.00 | 12,275.00 | 189,900 | 0 |
| 10-Jun-2022 | 13,050.00 | 13,225.00 | 12,700.00 | 13,125.00 | 352,700 | 0 |
| 09-Jun-2022 | 13,175.00 | 13,275.00 | 12,450.00 | 13,150.00 | 952,800 | 0 |
| 08-Jun-2022 | 13,500.00 | 13,500.00 | 13,025.00 | 13,300.00 | 162,500 | 0 |