| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 8,300.00 | 8,325.00 | 8,275.00 | 8,300.00 | 28,900 | 0 |
| 25-Oct-2022 | 8,300.00 | 8,350.00 | 8,275.00 | 8,300.00 | 46,200 | 0 |
| 24-Oct-2022 | 8,300.00 | 8,350.00 | 8,275.00 | 8,275.00 | 60,700 | 0 |
| 21-Oct-2022 | 8,250.00 | 8,300.00 | 8,250.00 | 8,300.00 | 58,900 | 0 |
| 20-Oct-2022 | 8,200.00 | 8,225.00 | 8,175.00 | 8,225.00 | 100,100 | 0 |
| 19-Oct-2022 | 8,175.00 | 8,200.00 | 8,150.00 | 8,175.00 | 25,400 | 0 |
| 18-Oct-2022 | 8,175.00 | 8,250.00 | 8,150.00 | 8,175.00 | 19,400 | 0 |
| 17-Oct-2022 | 8,200.00 | 8,225.00 | 8,150.00 | 8,175.00 | 144,900 | 0 |
| 14-Oct-2022 | 8,175.00 | 8,250.00 | 8,175.00 | 8,200.00 | 114,600 | 0 |
| 13-Oct-2022 | 8,225.00 | 8,250.00 | 8,175.00 | 8,175.00 | 49,900 | 0 |
| 12-Oct-2022 | 8,325.00 | 8,350.00 | 8,200.00 | 8,225.00 | 91,000 | 0 |
| 11-Oct-2022 | 8,275.00 | 8,300.00 | 8,250.00 | 8,300.00 | 76,500 | 0 |
| 10-Oct-2022 | 8,275.00 | 8,350.00 | 8,250.00 | 8,300.00 | 100,400 | 0 |
| 07-Oct-2022 | 8,300.00 | 8,325.00 | 8,275.00 | 8,275.00 | 24,600 | 0 |
| 06-Oct-2022 | 8,300.00 | 8,350.00 | 8,250.00 | 8,300.00 | 85,300 | 0 |
| 05-Oct-2022 | 8,300.00 | 8,325.00 | 8,275.00 | 8,300.00 | 72,800 | 0 |
| 04-Oct-2022 | 8,300.00 | 8,325.00 | 8,275.00 | 8,300.00 | 35,500 | 0 |
| 03-Oct-2022 | 8,300.00 | 8,350.00 | 8,250.00 | 8,300.00 | 33,800 | 0 |
| 30-Sep-2022 | 8,350.00 | 8,350.00 | 8,200.00 | 8,300.00 | 137,900 | 0 |
| 29-Sep-2022 | 8,350.00 | 8,400.00 | 8,325.00 | 8,350.00 | 109,600 | 0 |
| 28-Sep-2022 | 8,500.00 | 8,500.00 | 8,325.00 | 8,325.00 | 117,400 | 0 |
| 27-Sep-2022 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 76,800 | 0 |
| 26-Sep-2022 | 8,500.00 | 8,600.00 | 8,375.00 | 8,500.00 | 164,600 | 0 |
| 23-Sep-2022 | 8,450.00 | 8,525.00 | 8,300.00 | 8,525.00 | 175,700 | 0 |
| 22-Sep-2022 | 8,500.00 | 8,525.00 | 8,450.00 | 8,450.00 | 77,700 | 0 |
| 21-Sep-2022 | 8,475.00 | 8,700.00 | 8,375.00 | 8,500.00 | 165,700 | 0 |
| 20-Sep-2022 | 8,375.00 | 8,500.00 | 8,350.00 | 8,400.00 | 117,600 | 0 |
| 19-Sep-2022 | 8,350.00 | 8,375.00 | 8,325.00 | 8,375.00 | 47,200 | 0 |
| 16-Sep-2022 | 8,350.00 | 8,425.00 | 8,250.00 | 8,350.00 | 65,100 | 0 |
| 15-Sep-2022 | 8,325.00 | 8,450.00 | 8,250.00 | 8,350.00 | 140,300 | 0 |
| 14-Sep-2022 | 8,200.00 | 8,350.00 | 8,150.00 | 8,325.00 | 148,000 | 0 |
| 13-Sep-2022 | 8,200.00 | 8,225.00 | 8,175.00 | 8,200.00 | 138,500 | 0 |
| 12-Sep-2022 | 8,200.00 | 8,250.00 | 8,100.00 | 8,200.00 | 183,200 | 0 |
| 09-Sep-2022 | 8,200.00 | 8,225.00 | 8,175.00 | 8,225.00 | 30,400 | 0 |
| 08-Sep-2022 | 8,250.00 | 8,250.00 | 8,175.00 | 8,225.00 | 62,700 | 0 |
| 07-Sep-2022 | 8,275.00 | 8,325.00 | 8,200.00 | 8,225.00 | 96,900 | 0 |
| 06-Sep-2022 | 8,300.00 | 8,300.00 | 8,175.00 | 8,275.00 | 46,100 | 0 |
| 05-Sep-2022 | 8,300.00 | 8,350.00 | 8,225.00 | 8,225.00 | 95,600 | 0 |
| 02-Sep-2022 | 8,175.00 | 8,300.00 | 8,150.00 | 8,300.00 | 122,000 | 0 |
| 01-Sep-2022 | 8,175.00 | 8,275.00 | 8,150.00 | 8,175.00 | 71,300 | 0 |
| 31-Aug-2022 | 8,125.00 | 8,225.00 | 8,125.00 | 8,150.00 | 79,400 | 0 |
| 30-Aug-2022 | 8,150.00 | 8,150.00 | 8,100.00 | 8,125.00 | 112,000 | 0 |
| 29-Aug-2022 | 8,100.00 | 8,175.00 | 8,075.00 | 8,125.00 | 112,000 | 0 |
| 26-Aug-2022 | 8,125.00 | 8,150.00 | 8,100.00 | 8,100.00 | 43,200 | 0 |
| 25-Aug-2022 | 8,100.00 | 8,150.00 | 8,075.00 | 8,100.00 | 74,200 | 0 |
| 24-Aug-2022 | 8,125.00 | 8,175.00 | 8,100.00 | 8,100.00 | 195,800 | 0 |
| 23-Aug-2022 | 8,100.00 | 8,150.00 | 8,075.00 | 8,100.00 | 117,200 | 0 |
| 22-Aug-2022 | 8,150.00 | 8,150.00 | 8,075.00 | 8,100.00 | 144,600 | 0 |
| 19-Aug-2022 | 8,150.00 | 8,200.00 | 8,100.00 | 8,175.00 | 132,500 | 0 |
| 18-Aug-2022 | 8,150.00 | 8,200.00 | 8,150.00 | 8,200.00 | 55,000 | 0 |
| 16-Aug-2022 | 8,175.00 | 8,200.00 | 8,100.00 | 8,200.00 | 34,100 | 0 |
| 15-Aug-2022 | 8,175.00 | 8,175.00 | 8,150.00 | 8,175.00 | 72,700 | 0 |
| 12-Aug-2022 | 8,150.00 | 8,250.00 | 8,125.00 | 8,175.00 | 81,900 | 0 |
| 11-Aug-2022 | 8,125.00 | 8,150.00 | 8,100.00 | 8,150.00 | 108,200 | 0 |
| 10-Aug-2022 | 8,125.00 | 8,175.00 | 8,100.00 | 8,125.00 | 32,400 | 0 |
| 09-Aug-2022 | 8,175.00 | 8,175.00 | 8,100.00 | 8,125.00 | 73,500 | 0 |
| 08-Aug-2022 | 8,200.00 | 8,200.00 | 8,175.00 | 8,175.00 | 64,400 | 0 |
| 05-Aug-2022 | 8,250.00 | 8,250.00 | 8,150.00 | 8,200.00 | 85,400 | 0 |
| 04-Aug-2022 | 8,150.00 | 8,225.00 | 8,150.00 | 8,200.00 | 76,200 | 0 |
| 03-Aug-2022 | 8,150.00 | 8,175.00 | 8,125.00 | 8,150.00 | 51,300 | 0 |
| 02-Aug-2022 | 8,150.00 | 8,300.00 | 8,075.00 | 8,175.00 | 156,100 | 0 |
| 01-Aug-2022 | 8,200.00 | 8,325.00 | 8,175.00 | 8,250.00 | 222,200 | 0 |
| 29-Jul-2022 | 8,100.00 | 8,175.00 | 8,100.00 | 8,175.00 | 170,200 | 0 |
| 28-Jul-2022 | 8,100.00 | 8,100.00 | 8,050.00 | 8,075.00 | 92,600 | 0 |
| 27-Jul-2022 | 8,025.00 | 8,075.00 | 8,025.00 | 8,075.00 | 107,100 | 0 |
| 26-Jul-2022 | 8,000.00 | 8,025.00 | 7,975.00 | 8,025.00 | 75,000 | 0 |
| 25-Jul-2022 | 8,000.00 | 8,025.00 | 7,950.00 | 8,000.00 | 70,700 | 0 |
| 22-Jul-2022 | 7,975.00 | 8,000.00 | 7,950.00 | 8,000.00 | 45,900 | 0 |
| 21-Jul-2022 | 8,000.00 | 8,000.00 | 7,950.00 | 7,975.00 | 17,000 | 0 |
| 20-Jul-2022 | 7,975.00 | 8,000.00 | 7,950.00 | 7,975.00 | 102,900 | 0 |
| 19-Jul-2022 | 7,950.00 | 7,975.00 | 7,900.00 | 7,975.00 | 38,500 | 0 |
| 18-Jul-2022 | 8,000.00 | 8,000.00 | 7,900.00 | 7,950.00 | 84,800 | 0 |
| 15-Jul-2022 | 7,975.00 | 8,000.00 | 7,925.00 | 7,975.00 | 16,400 | 0 |
| 14-Jul-2022 | 7,950.00 | 7,975.00 | 7,925.00 | 7,975.00 | 30,200 | 0 |
| 13-Jul-2022 | 7,975.00 | 7,975.00 | 7,925.00 | 7,950.00 | 35,000 | 0 |
| 12-Jul-2022 | 7,975.00 | 8,000.00 | 7,900.00 | 7,975.00 | 176,600 | 0 |
| 11-Jul-2022 | 7,950.00 | 8,025.00 | 7,950.00 | 7,950.00 | 82,100 | 0 |
| 08-Jul-2022 | 8,050.00 | 8,050.00 | 7,950.00 | 7,975.00 | 65,000 | 0 |
| 07-Jul-2022 | 8,050.00 | 8,050.00 | 8,000.00 | 8,000.00 | 19,200 | 0 |
| 06-Jul-2022 | 8,075.00 | 8,100.00 | 8,000.00 | 8,050.00 | 48,800 | 0 |
| 05-Jul-2022 | 7,975.00 | 8,075.00 | 7,950.00 | 8,075.00 | 115,700 | 0 |
| 04-Jul-2022 | 8,000.00 | 8,025.00 | 7,950.00 | 7,975.00 | 269,300 | 0 |
| 01-Jul-2022 | 8,025.00 | 8,050.00 | 8,000.00 | 8,000.00 | 100,200 | 0 |
| 30-Jun-2022 | 8,050.00 | 8,075.00 | 8,025.00 | 8,025.00 | 52,800 | 0 |
| 29-Jun-2022 | 8,075.00 | 8,075.00 | 8,050.00 | 8,050.00 | 30,300 | 0 |
| 28-Jun-2022 | 8,100.00 | 8,100.00 | 8,000.00 | 8,075.00 | 109,600 | 0 |
| 27-Jun-2022 | 8,100.00 | 8,150.00 | 8,075.00 | 8,100.00 | 11,300 | 0 |
| 24-Jun-2022 | 8,050.00 | 8,125.00 | 8,000.00 | 8,100.00 | 121,800 | 0 |
| 23-Jun-2022 | 8,050.00 | 8,075.00 | 8,025.00 | 8,050.00 | 47,800 | 0 |
| 22-Jun-2022 | 8,100.00 | 8,100.00 | 8,025.00 | 8,050.00 | 32,100 | 0 |
| 21-Jun-2022 | 8,050.00 | 8,100.00 | 8,000.00 | 8,050.00 | 80,200 | 0 |
| 20-Jun-2022 | 8,025.00 | 8,100.00 | 7,975.00 | 8,050.00 | 156,000 | 0 |
| 17-Jun-2022 | 8,100.00 | 8,100.00 | 8,000.00 | 8,025.00 | 143,400 | 0 |
| 16-Jun-2022 | 8,125.00 | 8,150.00 | 8,075.00 | 8,100.00 | 58,300 | 0 |
| 15-Jun-2022 | 8,100.00 | 8,250.00 | 8,075.00 | 8,075.00 | 191,000 | 0 |
| 14-Jun-2022 | 8,100.00 | 8,125.00 | 8,075.00 | 8,100.00 | 86,500 | 0 |
| 13-Jun-2022 | 8,175.00 | 8,200.00 | 8,075.00 | 8,100.00 | 209,000 | 0 |
| 10-Jun-2022 | 8,225.00 | 8,275.00 | 8,175.00 | 8,200.00 | 224,700 | 0 |
| 09-Jun-2022 | 8,225.00 | 8,250.00 | 8,175.00 | 8,225.00 | 200,100 | 0 |
| 08-Jun-2022 | 8,225.00 | 8,250.00 | 8,150.00 | 8,225.00 | 121,900 | 0 |