| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Oct-2022 | 5,900.00 | 6,000.00 | 5,650.00 | 5,700.00 | 2,400,000 | 0 |
| 30-Sep-2022 | 5,550.00 | 6,150.00 | 5,550.00 | 5,900.00 | 2,265,100 | 0 |
| 29-Sep-2022 | 5,900.00 | 5,900.00 | 5,550.00 | 5,550.00 | 2,509,500 | 0 |
| 28-Sep-2022 | 6,125.00 | 6,300.00 | 5,875.00 | 5,950.00 | 2,465,300 | 0 |
| 27-Sep-2022 | 6,475.00 | 6,475.00 | 6,075.00 | 6,275.00 | 2,283,100 | 0 |
| 26-Sep-2022 | 6,650.00 | 6,650.00 | 6,475.00 | 6,500.00 | 2,230,100 | 0 |
| 23-Sep-2022 | 6,800.00 | 6,800.00 | 6,425.00 | 6,650.00 | 2,557,500 | 0 |
| 22-Sep-2022 | 6,775.00 | 6,800.00 | 6,525.00 | 6,800.00 | 2,463,100 | 0 |
| 21-Sep-2022 | 6,725.00 | 6,850.00 | 6,450.00 | 6,775.00 | 2,629,700 | 0 |
| 20-Sep-2022 | 6,225.00 | 6,850.00 | 6,150.00 | 6,725.00 | 2,709,000 | 0 |
| 19-Sep-2022 | 6,375.00 | 6,375.00 | 6,025.00 | 6,250.00 | 2,310,700 | 0 |
| 16-Sep-2022 | 6,300.00 | 6,425.00 | 5,900.00 | 6,375.00 | 3,238,900 | 0 |
| 15-Sep-2022 | 6,175.00 | 6,300.00 | 6,075.00 | 6,300.00 | 2,206,800 | 0 |
| 14-Sep-2022 | 6,225.00 | 6,225.00 | 6,075.00 | 6,175.00 | 2,169,800 | 0 |
| 13-Sep-2022 | 6,450.00 | 6,475.00 | 6,025.00 | 6,225.00 | 2,582,800 | 0 |
| 12-Sep-2022 | 6,150.00 | 6,500.00 | 6,075.00 | 6,450.00 | 2,256,600 | 0 |
| 09-Sep-2022 | 5,950.00 | 6,250.00 | 5,900.00 | 6,150.00 | 2,452,100 | 0 |
| 08-Sep-2022 | 5,625.00 | 5,950.00 | 5,600.00 | 5,950.00 | 2,463,000 | 0 |
| 07-Sep-2022 | 5,925.00 | 5,950.00 | 5,625.00 | 5,625.00 | 2,562,500 | 0 |
| 06-Sep-2022 | 6,150.00 | 6,300.00 | 5,900.00 | 5,900.00 | 2,255,400 | 0 |
| 05-Sep-2022 | 6,075.00 | 6,200.00 | 5,850.00 | 6,150.00 | 2,232,300 | 0 |
| 02-Sep-2022 | 6,525.00 | 6,600.00 | 6,075.00 | 6,075.00 | 2,314,400 | 0 |
| 01-Sep-2022 | 6,350.00 | 6,650.00 | 6,150.00 | 6,525.00 | 2,270,500 | 0 |
| 31-Aug-2022 | 6,400.00 | 6,400.00 | 6,100.00 | 6,350.00 | 2,037,900 | 0 |
| 30-Aug-2022 | 6,125.00 | 6,425.00 | 6,125.00 | 6,400.00 | 2,044,400 | 0 |
| 29-Aug-2022 | 6,075.00 | 6,250.00 | 5,750.00 | 6,200.00 | 2,350,100 | 0 |
| 26-Aug-2022 | 6,400.00 | 6,400.00 | 6,000.00 | 6,075.00 | 2,109,300 | 0 |
| 25-Aug-2022 | 6,225.00 | 6,425.00 | 6,050.00 | 6,300.00 | 2,202,700 | 0 |
| 24-Aug-2022 | 6,250.00 | 6,250.00 | 5,975.00 | 6,225.00 | 2,147,300 | 0 |
| 23-Aug-2022 | 6,700.00 | 6,700.00 | 6,250.00 | 6,250.00 | 2,353,600 | 0 |
| 22-Aug-2022 | 6,700.00 | 7,150.00 | 6,450.00 | 6,700.00 | 2,260,000 | 0 |
| 19-Aug-2022 | 6,700.00 | 6,975.00 | 6,550.00 | 6,700.00 | 2,084,800 | 0 |
| 18-Aug-2022 | 6,850.00 | 6,925.00 | 6,700.00 | 6,700.00 | 2,165,800 | 0 |
| 16-Aug-2022 | 6,750.00 | 6,950.00 | 6,600.00 | 6,850.00 | 2,385,300 | 0 |
| 15-Aug-2022 | 6,900.00 | 7,000.00 | 6,475.00 | 6,750.00 | 2,196,600 | 0 |
| 12-Aug-2022 | 7,250.00 | 7,400.00 | 6,900.00 | 6,900.00 | 2,763,000 | 0 |
| 11-Aug-2022 | 7,350.00 | 7,450.00 | 7,100.00 | 7,400.00 | 1,998,000 | 0 |
| 10-Aug-2022 | 7,225.00 | 7,400.00 | 7,050.00 | 7,350.00 | 2,219,300 | 0 |
| 09-Aug-2022 | 7,500.00 | 7,575.00 | 7,075.00 | 7,300.00 | 2,222,100 | 0 |
| 08-Aug-2022 | 7,425.00 | 7,650.00 | 7,200.00 | 7,500.00 | 1,983,000 | 0 |
| 05-Aug-2022 | 7,350.00 | 7,450.00 | 7,000.00 | 7,425.00 | 1,899,800 | 0 |
| 04-Aug-2022 | 7,450.00 | 7,625.00 | 7,150.00 | 7,350.00 | 1,866,000 | 0 |
| 03-Aug-2022 | 7,875.00 | 8,200.00 | 7,475.00 | 7,475.00 | 1,856,800 | 0 |
| 02-Aug-2022 | 7,750.00 | 8,000.00 | 7,625.00 | 7,875.00 | 1,696,400 | 0 |
| 01-Aug-2022 | 7,750.00 | 7,800.00 | 7,300.00 | 7,750.00 | 1,913,700 | 0 |
| 29-Jul-2022 | 7,600.00 | 7,875.00 | 7,200.00 | 7,750.00 | 1,949,500 | 0 |
| 28-Jul-2022 | 7,450.00 | 7,625.00 | 7,075.00 | 7,600.00 | 2,016,600 | 0 |
| 27-Jul-2022 | 8,000.00 | 8,025.00 | 7,450.00 | 7,450.00 | 1,844,500 | 0 |
| 26-Jul-2022 | 8,400.00 | 8,400.00 | 7,825.00 | 8,000.00 | 2,241,900 | 0 |
| 25-Jul-2022 | 8,600.00 | 8,775.00 | 8,200.00 | 8,400.00 | 1,391,500 | 0 |
| 22-Jul-2022 | 8,850.00 | 9,400.00 | 8,375.00 | 8,700.00 | 1,792,600 | 0 |
| 21-Jul-2022 | 8,175.00 | 9,025.00 | 8,175.00 | 8,850.00 | 2,268,100 | 0 |
| 20-Jul-2022 | 7,675.00 | 8,600.00 | 7,675.00 | 8,175.00 | 2,274,100 | 0 |
| 19-Jul-2022 | 7,850.00 | 7,850.00 | 7,575.00 | 7,675.00 | 2,175,500 | 0 |
| 18-Jul-2022 | 7,925.00 | 8,075.00 | 7,600.00 | 7,850.00 | 1,779,500 | 0 |
| 15-Jul-2022 | 7,500.00 | 8,050.00 | 7,300.00 | 7,925.00 | 1,912,500 | 0 |
| 14-Jul-2022 | 7,375.00 | 7,500.00 | 7,050.00 | 7,500.00 | 2,069,600 | 0 |
| 13-Jul-2022 | 7,500.00 | 7,500.00 | 6,975.00 | 7,375.00 | 2,240,000 | 0 |
| 12-Jul-2022 | 7,925.00 | 7,950.00 | 7,375.00 | 7,500.00 | 2,030,100 | 0 |
| 11-Jul-2022 | 8,100.00 | 8,500.00 | 7,700.00 | 7,925.00 | 2,029,000 | 0 |
| 08-Jul-2022 | 7,475.00 | 7,850.00 | 7,275.00 | 7,850.00 | 1,885,400 | 0 |
| 07-Jul-2022 | 6,900.00 | 7,475.00 | 6,650.00 | 7,475.00 | 1,909,300 | 0 |
| 06-Jul-2022 | 7,400.00 | 7,400.00 | 6,900.00 | 6,900.00 | 1,718,000 | 0 |
| 05-Jul-2022 | 7,925.00 | 7,925.00 | 7,350.00 | 7,400.00 | 1,909,900 | 0 |
| 04-Jul-2022 | 8,100.00 | 8,350.00 | 7,550.00 | 7,900.00 | 1,988,100 | 0 |
| 01-Jul-2022 | 7,675.00 | 8,150.00 | 7,425.00 | 8,100.00 | 2,029,400 | 0 |
| 30-Jun-2022 | 7,300.00 | 7,800.00 | 7,150.00 | 7,700.00 | 1,742,700 | 0 |
| 29-Jun-2022 | 7,300.00 | 7,400.00 | 7,100.00 | 7,350.00 | 1,476,100 | 0 |
| 28-Jun-2022 | 7,275.00 | 7,550.00 | 6,975.00 | 7,300.00 | 1,513,800 | 0 |
| 27-Jun-2022 | 7,425.00 | 7,500.00 | 6,975.00 | 7,275.00 | 1,572,800 | 0 |
| 24-Jun-2022 | 7,525.00 | 7,775.00 | 7,050.00 | 7,425.00 | 1,674,900 | 0 |
| 23-Jun-2022 | 7,175.00 | 7,750.00 | 7,150.00 | 7,550.00 | 1,620,900 | 0 |
| 22-Jun-2022 | 6,800.00 | 7,300.00 | 6,700.00 | 7,175.00 | 1,594,200 | 0 |
| 21-Jun-2022 | 7,000.00 | 7,200.00 | 6,625.00 | 6,900.00 | 1,720,400 | 0 |
| 20-Jun-2022 | 7,600.00 | 7,875.00 | 7,075.00 | 7,100.00 | 1,952,500 | 0 |
| 17-Jun-2022 | 6,700.00 | 7,600.00 | 6,475.00 | 7,600.00 | 2,446,800 | 0 |
| 16-Jun-2022 | 6,475.00 | 6,700.00 | 6,375.00 | 6,700.00 | 1,794,000 | 0 |
| 15-Jun-2022 | 6,325.00 | 6,700.00 | 6,075.00 | 6,475.00 | 2,081,900 | 0 |
| 14-Jun-2022 | 5,800.00 | 6,325.00 | 5,600.00 | 6,325.00 | 2,199,700 | 0 |
| 13-Jun-2022 | 5,675.00 | 5,800.00 | 5,325.00 | 5,800.00 | 2,430,400 | 0 |
| 10-Jun-2022 | 5,800.00 | 5,800.00 | 5,525.00 | 5,700.00 | 2,516,600 | 0 |
| 09-Jun-2022 | 5,900.00 | 5,900.00 | 5,500.00 | 5,800.00 | 2,834,900 | 0 |
| 08-Jun-2022 | 5,700.00 | 6,000.00 | 5,600.00 | 5,900.00 | 2,548,200 | 0 |
| 07-Jun-2022 | 5,175.00 | 5,800.00 | 5,075.00 | 5,700.00 | 2,707,200 | 0 |
| 06-Jun-2022 | 5,100.00 | 5,200.00 | 4,910.00 | 5,175.00 | 2,228,200 | 0 |
| 03-Jun-2022 | 5,025.00 | 5,100.00 | 4,910.00 | 5,100.00 | 2,574,200 | 0 |
| 02-Jun-2022 | 5,125.00 | 5,125.00 | 4,860.00 | 5,050.00 | 2,257,500 | 0 |
| 31-May-2022 | 5,100.00 | 5,400.00 | 4,970.00 | 5,125.00 | 2,931,000 | 0 |
| 30-May-2022 | 4,780.00 | 5,100.00 | 4,670.00 | 5,100.00 | 2,446,100 | 0 |
| 27-May-2022 | 4,760.00 | 4,800.00 | 4,550.00 | 4,780.00 | 2,377,800 | 0 |
| 25-May-2022 | 4,690.00 | 5,200.00 | 4,500.00 | 4,800.00 | 2,639,900 | 0 |
| 24-May-2022 | 4,570.00 | 4,680.00 | 4,450.00 | 4,680.00 | 2,579,800 | 0 |
| 23-May-2022 | 4,320.00 | 4,570.00 | 4,240.00 | 4,570.00 | 2,501,500 | 0 |
| 20-May-2022 | 4,410.00 | 4,410.00 | 4,180.00 | 4,320.00 | 2,551,500 | 0 |
| 19-May-2022 | 4,550.00 | 4,670.00 | 4,270.00 | 4,410.00 | 3,108,600 | 0 |
| 18-May-2022 | 4,290.00 | 4,550.00 | 4,090.00 | 4,550.00 | 2,737,700 | 0 |
| 17-May-2022 | 4,300.00 | 4,300.00 | 4,000.00 | 4,300.00 | 2,948,500 | 0 |
| 13-May-2022 | 4,090.00 | 4,590.00 | 4,000.00 | 4,300.00 | 3,351,600 | 0 |
| 12-May-2022 | 4,100.00 | 4,130.00 | 3,850.00 | 4,130.00 | 3,327,500 | 0 |
| 11-May-2022 | 4,000.00 | 4,100.00 | 3,850.00 | 4,100.00 | 3,264,900 | 0 |