| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 07-Jun-2022 | 13,750.00 | 13,750.00 | 13,125.00 | 13,500.00 | 298,000 | 0 |
| 06-Jun-2022 | 14,450.00 | 14,450.00 | 13,550.00 | 13,750.00 | 680,400 | 0 |
| 03-Jun-2022 | 14,350.00 | 14,400.00 | 14,200.00 | 14,300.00 | 769,700 | 0 |
| 02-Jun-2022 | 14,300.00 | 14,300.00 | 13,800.00 | 14,300.00 | 991,600 | 0 |
| 31-May-2022 | 13,675.00 | 14,300.00 | 13,575.00 | 14,300.00 | 2,235,200 | 0 |
| 30-May-2022 | 13,675.00 | 13,925.00 | 13,575.00 | 13,650.00 | 1,334,000 | 0 |
| 27-May-2022 | 13,600.00 | 13,700.00 | 13,500.00 | 13,650.00 | 149,900 | 0 |
| 25-May-2022 | 13,600.00 | 13,875.00 | 13,475.00 | 13,600.00 | 800,200 | 0 |
| 24-May-2022 | 13,300.00 | 13,600.00 | 13,200.00 | 13,600.00 | 711,300 | 0 |
| 23-May-2022 | 13,200.00 | 13,800.00 | 13,175.00 | 13,300.00 | 452,500 | 0 |
| 20-May-2022 | 12,625.00 | 13,500.00 | 12,600.00 | 13,300.00 | 1,072,200 | 0 |
| 19-May-2022 | 12,750.00 | 12,750.00 | 12,400.00 | 12,600.00 | 491,200 | 0 |
| 18-May-2022 | 12,475.00 | 13,000.00 | 12,475.00 | 12,750.00 | 839,000 | 0 |
| 17-May-2022 | 12,400.00 | 12,575.00 | 12,250.00 | 12,475.00 | 91,600 | 0 |
| 13-May-2022 | 12,325.00 | 12,425.00 | 11,800.00 | 12,425.00 | 199,400 | 0 |
| 12-May-2022 | 12,850.00 | 12,850.00 | 11,950.00 | 12,425.00 | 608,300 | 0 |
| 11-May-2022 | 12,750.00 | 12,825.00 | 12,575.00 | 12,825.00 | 266,100 | 0 |
| 10-May-2022 | 12,900.00 | 12,975.00 | 12,400.00 | 12,750.00 | 1,528,700 | 0 |
| 09-May-2022 | 13,000.00 | 13,250.00 | 12,475.00 | 12,950.00 | 2,456,200 | 0 |
| 28-Apr-2022 | 13,000.00 | 13,325.00 | 13,000.00 | 13,150.00 | 1,693,800 | 0 |
| 27-Apr-2022 | 13,000.00 | 13,075.00 | 12,875.00 | 13,000.00 | 241,100 | 0 |
| 26-Apr-2022 | 13,000.00 | 13,150.00 | 12,975.00 | 13,000.00 | 462,400 | 0 |
| 25-Apr-2022 | 12,400.00 | 12,975.00 | 12,375.00 | 12,975.00 | 423,800 | 0 |
| 22-Apr-2022 | 11,875.00 | 12,550.00 | 11,775.00 | 12,350.00 | 331,200 | 0 |
| 21-Apr-2022 | 11,775.00 | 11,875.00 | 11,675.00 | 11,875.00 | 82,500 | 0 |
| 20-Apr-2022 | 11,850.00 | 12,000.00 | 11,700.00 | 11,875.00 | 262,300 | 0 |
| 19-Apr-2022 | 12,275.00 | 12,275.00 | 11,875.00 | 11,875.00 | 232,400 | 0 |
| 18-Apr-2022 | 12,300.00 | 12,325.00 | 11,925.00 | 12,325.00 | 129,300 | 0 |
| 14-Apr-2022 | 12,300.00 | 12,350.00 | 12,175.00 | 12,350.00 | 104,200 | 0 |
| 13-Apr-2022 | 12,350.00 | 12,350.00 | 12,000.00 | 12,350.00 | 688,300 | 0 |
| 12-Apr-2022 | 12,350.00 | 12,350.00 | 12,125.00 | 12,350.00 | 224,600 | 0 |
| 11-Apr-2022 | 12,350.00 | 12,375.00 | 11,950.00 | 12,375.00 | 304,700 | 0 |
| 08-Apr-2022 | 12,350.00 | 12,450.00 | 11,900.00 | 12,350.00 | 349,400 | 0 |
| 07-Apr-2022 | 12,375.00 | 12,425.00 | 12,300.00 | 12,350.00 | 155,600 | 0 |
| 06-Apr-2022 | 12,300.00 | 12,375.00 | 12,175.00 | 12,375.00 | 143,200 | 0 |
| 05-Apr-2022 | 12,350.00 | 12,375.00 | 12,125.00 | 12,325.00 | 168,400 | 0 |
| 04-Apr-2022 | 12,350.00 | 12,400.00 | 12,225.00 | 12,350.00 | 413,500 | 0 |
| 01-Apr-2022 | 12,325.00 | 12,425.00 | 12,200.00 | 12,350.00 | 287,100 | 0 |
| 31-Mar-2022 | 12,100.00 | 12,700.00 | 12,100.00 | 12,325.00 | 361,200 | 0 |
| 30-Mar-2022 | 11,950.00 | 12,150.00 | 11,925.00 | 12,100.00 | 418,900 | 0 |
| 29-Mar-2022 | 11,900.00 | 11,975.00 | 11,825.00 | 11,925.00 | 45,300 | 0 |
| 28-Mar-2022 | 11,750.00 | 11,925.00 | 11,550.00 | 11,900.00 | 173,000 | 0 |
| 25-Mar-2022 | 11,825.00 | 11,825.00 | 11,550.00 | 11,550.00 | 61,900 | 0 |
| 24-Mar-2022 | 11,775.00 | 11,900.00 | 11,350.00 | 11,875.00 | 120,500 | 0 |
| 23-Mar-2022 | 11,850.00 | 11,850.00 | 11,750.00 | 11,850.00 | 24,700 | 0 |
| 22-Mar-2022 | 11,950.00 | 11,950.00 | 11,725.00 | 11,900.00 | 49,900 | 0 |
| 21-Mar-2022 | 11,950.00 | 11,950.00 | 11,800.00 | 11,950.00 | 45,200 | 0 |
| 18-Mar-2022 | 11,950.00 | 12,000.00 | 11,700.00 | 12,000.00 | 130,500 | 0 |
| 17-Mar-2022 | 12,000.00 | 12,000.00 | 11,700.00 | 12,000.00 | 173,200 | 0 |
| 16-Mar-2022 | 12,000.00 | 12,050.00 | 11,725.00 | 12,000.00 | 281,700 | 0 |
| 15-Mar-2022 | 12,075.00 | 12,075.00 | 11,800.00 | 12,050.00 | 268,500 | 0 |
| 14-Mar-2022 | 12,000.00 | 12,075.00 | 11,775.00 | 12,050.00 | 386,300 | 0 |
| 11-Mar-2022 | 11,875.00 | 12,025.00 | 11,725.00 | 12,000.00 | 259,100 | 0 |
| 10-Mar-2022 | 11,500.00 | 11,950.00 | 11,325.00 | 11,875.00 | 175,400 | 0 |