| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 11,700.00 | 12,100.00 | 11,500.00 | 11,675.00 | 1,620,400 | 0 |
| 25-Oct-2022 | 11,800.00 | 12,000.00 | 11,575.00 | 11,750.00 | 1,160,300 | 0 |
| 24-Oct-2022 | 12,000.00 | 12,250.00 | 11,775.00 | 11,775.00 | 1,519,600 | 0 |
| 21-Oct-2022 | 12,225.00 | 12,350.00 | 11,800.00 | 11,900.00 | 1,554,800 | 0 |
| 20-Oct-2022 | 11,900.00 | 12,200.00 | 11,900.00 | 12,100.00 | 2,138,100 | 0 |
| 19-Oct-2022 | 12,000.00 | 12,075.00 | 11,750.00 | 11,950.00 | 1,250,400 | 0 |
| 18-Oct-2022 | 11,875.00 | 12,025.00 | 11,750.00 | 12,000.00 | 1,389,600 | 0 |
| 17-Oct-2022 | 12,000.00 | 12,000.00 | 11,350.00 | 12,000.00 | 1,908,000 | 0 |
| 14-Oct-2022 | 12,600.00 | 12,700.00 | 12,200.00 | 12,200.00 | 1,855,900 | 0 |
| 13-Oct-2022 | 12,700.00 | 12,875.00 | 12,450.00 | 12,600.00 | 2,360,700 | 0 |
| 12-Oct-2022 | 12,800.00 | 13,000.00 | 12,625.00 | 12,700.00 | 1,417,600 | 0 |
| 11-Oct-2022 | 12,550.00 | 13,000.00 | 12,525.00 | 13,000.00 | 1,743,800 | 0 |
| 10-Oct-2022 | 12,625.00 | 12,900.00 | 12,200.00 | 12,625.00 | 1,464,700 | 0 |
| 07-Oct-2022 | 12,850.00 | 13,375.00 | 12,550.00 | 12,900.00 | 1,854,800 | 0 |
| 06-Oct-2022 | 12,400.00 | 12,975.00 | 11,900.00 | 12,950.00 | 2,448,400 | 0 |
| 05-Oct-2022 | 12,200.00 | 12,800.00 | 12,200.00 | 12,400.00 | 1,979,100 | 0 |
| 04-Oct-2022 | 12,100.00 | 12,225.00 | 11,925.00 | 12,100.00 | 1,847,600 | 0 |
| 03-Oct-2022 | 12,125.00 | 12,300.00 | 11,825.00 | 12,100.00 | 1,936,500 | 0 |
| 30-Sep-2022 | 12,000.00 | 12,200.00 | 11,425.00 | 12,200.00 | 1,891,300 | 0 |
| 29-Sep-2022 | 12,025.00 | 12,125.00 | 11,775.00 | 12,000.00 | 1,932,700 | 0 |
| 28-Sep-2022 | 12,200.00 | 12,300.00 | 12,000.00 | 12,175.00 | 1,478,000 | 0 |
| 27-Sep-2022 | 12,250.00 | 12,300.00 | 12,000.00 | 12,200.00 | 1,662,600 | 0 |
| 26-Sep-2022 | 12,275.00 | 12,500.00 | 12,025.00 | 12,250.00 | 2,074,700 | 0 |
| 23-Sep-2022 | 11,550.00 | 12,325.00 | 11,550.00 | 12,275.00 | 2,968,200 | 0 |
| 22-Sep-2022 | 11,900.00 | 11,975.00 | 11,525.00 | 11,550.00 | 587,500 | 0 |
| 21-Sep-2022 | 12,000.00 | 12,075.00 | 11,500.00 | 11,900.00 | 831,500 | 0 |
| 20-Sep-2022 | 12,300.00 | 12,300.00 | 11,450.00 | 12,000.00 | 2,081,100 | 0 |
| 19-Sep-2022 | 12,350.00 | 12,425.00 | 11,900.00 | 12,300.00 | 1,718,700 | 0 |
| 16-Sep-2022 | 12,600.00 | 12,625.00 | 11,725.00 | 12,350.00 | 1,891,500 | 0 |
| 15-Sep-2022 | 12,000.00 | 12,750.00 | 12,000.00 | 12,600.00 | 4,540,200 | 0 |
| 14-Sep-2022 | 12,000.00 | 12,150.00 | 11,175.00 | 12,000.00 | 3,271,800 | 0 |
| 13-Sep-2022 | 11,000.00 | 12,825.00 | 10,750.00 | 12,000.00 | 2,767,600 | 0 |
| 12-Sep-2022 | 9,050.00 | 10,850.00 | 9,050.00 | 10,850.00 | 2,415,600 | 0 |
| 09-Sep-2022 | 8,450.00 | 9,100.00 | 8,450.00 | 9,050.00 | 586,400 | 0 |
| 08-Sep-2022 | 8,400.00 | 8,450.00 | 8,400.00 | 8,450.00 | 86,000 | 0 |
| 07-Sep-2022 | 8,400.00 | 8,400.00 | 8,150.00 | 8,400.00 | 128,200 | 0 |
| 06-Sep-2022 | 8,400.00 | 8,400.00 | 8,325.00 | 8,400.00 | 9,000 | 0 |
| 05-Sep-2022 | 8,450.00 | 8,450.00 | 8,225.00 | 8,400.00 | 37,700 | 0 |
| 02-Sep-2022 | 8,350.00 | 8,425.00 | 8,225.00 | 8,425.00 | 82,200 | 0 |
| 01-Sep-2022 | 8,350.00 | 8,425.00 | 8,275.00 | 8,425.00 | 25,000 | 0 |
| 31-Aug-2022 | 8,350.00 | 8,425.00 | 8,275.00 | 8,425.00 | 16,400 | 0 |
| 30-Aug-2022 | 8,525.00 | 8,525.00 | 8,300.00 | 8,425.00 | 109,100 | 0 |
| 29-Aug-2022 | 8,600.00 | 8,600.00 | 8,475.00 | 8,600.00 | 54,100 | 0 |
| 26-Aug-2022 | 8,675.00 | 8,675.00 | 8,475.00 | 8,675.00 | 57,000 | 0 |
| 25-Aug-2022 | 8,625.00 | 8,700.00 | 8,625.00 | 8,675.00 | 14,200 | 0 |
| 24-Aug-2022 | 8,775.00 | 8,800.00 | 8,650.00 | 8,700.00 | 79,000 | 0 |
| 23-Aug-2022 | 8,825.00 | 8,825.00 | 8,625.00 | 8,775.00 | 34,600 | 0 |
| 22-Aug-2022 | 8,825.00 | 8,900.00 | 8,825.00 | 8,825.00 | 36,700 | 0 |
| 19-Aug-2022 | 8,900.00 | 9,000.00 | 8,825.00 | 8,900.00 | 18,000 | 0 |
| 18-Aug-2022 | 8,950.00 | 8,950.00 | 8,875.00 | 8,900.00 | 17,900 | 0 |
| 16-Aug-2022 | 9,000.00 | 9,000.00 | 8,875.00 | 8,950.00 | 7,300 | 0 |
| 15-Aug-2022 | 9,050.00 | 9,050.00 | 8,875.00 | 9,000.00 | 33,700 | 0 |
| 12-Aug-2022 | 9,025.00 | 9,025.00 | 8,800.00 | 8,975.00 | 93,500 | 0 |
| 11-Aug-2022 | 9,000.00 | 9,275.00 | 8,900.00 | 9,025.00 | 102,200 | 0 |
| 10-Aug-2022 | 9,125.00 | 9,150.00 | 8,975.00 | 9,000.00 | 96,700 | 0 |
| 09-Aug-2022 | 9,200.00 | 9,350.00 | 9,100.00 | 9,200.00 | 14,700 | 0 |
| 08-Aug-2022 | 9,125.00 | 9,250.00 | 8,700.00 | 9,200.00 | 191,600 | 0 |
| 05-Aug-2022 | 9,175.00 | 9,200.00 | 9,075.00 | 9,200.00 | 15,000 | 0 |
| 04-Aug-2022 | 9,200.00 | 9,300.00 | 9,100.00 | 9,200.00 | 24,300 | 0 |
| 03-Aug-2022 | 9,275.00 | 9,275.00 | 9,050.00 | 9,175.00 | 77,900 | 0 |
| 02-Aug-2022 | 9,200.00 | 9,325.00 | 9,000.00 | 9,275.00 | 40,100 | 0 |
| 01-Aug-2022 | 9,100.00 | 9,200.00 | 8,700.00 | 9,200.00 | 311,200 | 0 |
| 29-Jul-2022 | 9,500.00 | 9,600.00 | 9,100.00 | 9,200.00 | 133,300 | 0 |
| 28-Jul-2022 | 9,475.00 | 9,675.00 | 9,425.00 | 9,500.00 | 234,300 | 0 |
| 27-Jul-2022 | 9,500.00 | 9,500.00 | 9,300.00 | 9,475.00 | 185,700 | 0 |
| 26-Jul-2022 | 9,500.00 | 9,625.00 | 9,300.00 | 9,375.00 | 732,300 | 0 |
| 25-Jul-2022 | 9,200.00 | 9,500.00 | 9,125.00 | 9,325.00 | 2,347,600 | 0 |
| 22-Jul-2022 | 8,325.00 | 9,200.00 | 8,175.00 | 9,125.00 | 3,314,400 | 0 |
| 21-Jul-2022 | 7,450.00 | 8,325.00 | 7,400.00 | 8,150.00 | 219,200 | 0 |
| 20-Jul-2022 | 7,200.00 | 7,500.00 | 7,125.00 | 7,425.00 | 63,700 | 0 |
| 19-Jul-2022 | 7,400.00 | 7,650.00 | 6,650.00 | 7,200.00 | 110,600 | 0 |
| 18-Jul-2022 | 6,975.00 | 7,200.00 | 6,975.00 | 7,150.00 | 18,300 | 0 |
| 15-Jul-2022 | 7,200.00 | 7,400.00 | 7,000.00 | 7,050.00 | 123,800 | 0 |
| 14-Jul-2022 | 7,425.00 | 7,425.00 | 7,125.00 | 7,275.00 | 69,900 | 0 |
| 13-Jul-2022 | 7,500.00 | 7,525.00 | 7,475.00 | 7,500.00 | 8,100 | 0 |
| 12-Jul-2022 | 7,475.00 | 7,550.00 | 7,450.00 | 7,525.00 | 8,000 | 0 |
| 11-Jul-2022 | 7,525.00 | 7,600.00 | 7,425.00 | 7,550.00 | 19,500 | 0 |
| 08-Jul-2022 | 7,450.00 | 7,700.00 | 7,400.00 | 7,600.00 | 21,700 | 0 |
| 07-Jul-2022 | 7,525.00 | 7,525.00 | 7,450.00 | 7,525.00 | 5,800 | 0 |
| 06-Jul-2022 | 7,700.00 | 7,700.00 | 7,475.00 | 7,525.00 | 35,100 | 0 |
| 05-Jul-2022 | 7,175.00 | 7,925.00 | 7,175.00 | 7,625.00 | 315,000 | 0 |
| 04-Jul-2022 | 7,525.00 | 7,700.00 | 7,175.00 | 7,175.00 | 83,500 | 0 |
| 01-Jul-2022 | 7,650.00 | 7,650.00 | 7,325.00 | 7,600.00 | 125,700 | 0 |
| 30-Jun-2022 | 7,600.00 | 7,800.00 | 7,575.00 | 7,650.00 | 139,000 | 0 |
| 29-Jun-2022 | 7,450.00 | 7,600.00 | 7,375.00 | 7,600.00 | 81,800 | 0 |
| 28-Jun-2022 | 7,350.00 | 7,450.00 | 7,275.00 | 7,450.00 | 25,800 | 0 |
| 27-Jun-2022 | 7,575.00 | 7,575.00 | 7,350.00 | 7,350.00 | 24,200 | 0 |
| 24-Jun-2022 | 7,375.00 | 7,575.00 | 7,375.00 | 7,425.00 | 22,000 | 0 |
| 23-Jun-2022 | 7,600.00 | 7,600.00 | 7,375.00 | 7,425.00 | 53,100 | 0 |
| 22-Jun-2022 | 7,575.00 | 7,650.00 | 7,500.00 | 7,500.00 | 37,000 | 0 |
| 21-Jun-2022 | 7,500.00 | 7,575.00 | 7,400.00 | 7,550.00 | 2,026,400 | 0 |
| 20-Jun-2022 | 7,500.00 | 7,500.00 | 6,975.00 | 7,500.00 | 126,500 | 0 |
| 17-Jun-2022 | 7,800.00 | 7,800.00 | 7,275.00 | 7,500.00 | 206,700 | 0 |
| 16-Jun-2022 | 7,750.00 | 7,950.00 | 7,750.00 | 7,800.00 | 70,800 | 0 |
| 15-Jun-2022 | 8,300.00 | 8,525.00 | 7,825.00 | 7,825.00 | 192,100 | 0 |
| 14-Jun-2022 | 8,425.00 | 8,425.00 | 7,850.00 | 8,375.00 | 142,700 | 0 |
| 13-Jun-2022 | 9,000.00 | 9,000.00 | 8,425.00 | 8,425.00 | 99,200 | 0 |
| 10-Jun-2022 | 9,000.00 | 9,075.00 | 8,725.00 | 9,050.00 | 643,100 | 0 |
| 09-Jun-2022 | 8,800.00 | 9,125.00 | 8,725.00 | 9,000.00 | 5,263,200 | 0 |
| 08-Jun-2022 | 9,000.00 | 9,000.00 | 8,500.00 | 8,800.00 | 96,600 | 0 |