| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 8,625.00 | 8,650.00 | 8,550.00 | 8,550.00 | 98,962,100 | 0 |
| 25-Oct-2022 | 8,825.00 | 8,875.00 | 8,700.00 | 8,700.00 | 84,696,300 | 0 |
| 24-Oct-2022 | 8,750.00 | 8,900.00 | 8,725.00 | 8,900.00 | 89,416,500 | 0 |
| 21-Oct-2022 | 8,450.00 | 8,725.00 | 8,450.00 | 8,650.00 | 122,777,800 | 0 |
| 20-Oct-2022 | 8,250.00 | 8,500.00 | 8,250.00 | 8,500.00 | 91,812,300 | 0 |
| 19-Oct-2022 | 8,250.00 | 8,350.00 | 8,225.00 | 8,275.00 | 66,753,500 | 0 |
| 18-Oct-2022 | 8,275.00 | 8,475.00 | 8,250.00 | 8,300.00 | 85,665,300 | 0 |
| 17-Oct-2022 | 8,250.00 | 8,300.00 | 8,175.00 | 8,250.00 | 56,387,500 | 0 |
| 14-Oct-2022 | 8,300.00 | 8,350.00 | 8,250.00 | 8,250.00 | 70,642,900 | 0 |
| 13-Oct-2022 | 8,275.00 | 8,375.00 | 8,275.00 | 8,275.00 | 62,282,800 | 0 |
| 12-Oct-2022 | 8,200.00 | 8,325.00 | 8,175.00 | 8,325.00 | 47,569,700 | 0 |
| 11-Oct-2022 | 8,200.00 | 8,300.00 | 8,150.00 | 8,250.00 | 64,060,000 | 0 |
| 10-Oct-2022 | 8,150.00 | 8,375.00 | 8,125.00 | 8,300.00 | 80,238,200 | 0 |
| 07-Oct-2022 | 8,325.00 | 8,375.00 | 8,200.00 | 8,200.00 | 112,043,400 | 0 |
| 06-Oct-2022 | 8,475.00 | 8,500.00 | 8,425.00 | 8,425.00 | 43,967,400 | 0 |
| 05-Oct-2022 | 8,525.00 | 8,550.00 | 8,425.00 | 8,450.00 | 63,788,000 | 0 |
| 04-Oct-2022 | 8,525.00 | 8,625.00 | 8,525.00 | 8,550.00 | 80,524,500 | 0 |
| 03-Oct-2022 | 8,450.00 | 8,525.00 | 8,450.00 | 8,500.00 | 115,079,600 | 0 |
| 30-Sep-2022 | 8,375.00 | 8,575.00 | 8,275.00 | 8,550.00 | 176,524,800 | 0 |
| 29-Sep-2022 | 8,325.00 | 8,450.00 | 8,325.00 | 8,375.00 | 62,643,700 | 0 |
| 28-Sep-2022 | 8,250.00 | 8,425.00 | 8,250.00 | 8,325.00 | 89,153,400 | 0 |
| 27-Sep-2022 | 8,375.00 | 8,450.00 | 8,300.00 | 8,300.00 | 89,567,100 | 0 |
| 26-Sep-2022 | 8,200.00 | 8,500.00 | 8,200.00 | 8,425.00 | 106,228,200 | 0 |
| 23-Sep-2022 | 8,375.00 | 8,475.00 | 8,375.00 | 8,375.00 | 60,567,600 | 0 |
| 22-Sep-2022 | 8,375.00 | 8,525.00 | 8,375.00 | 8,475.00 | 61,908,500 | 0 |
| 21-Sep-2022 | 8,525.00 | 8,600.00 | 8,425.00 | 8,475.00 | 90,933,700 | 0 |
| 20-Sep-2022 | 8,550.00 | 8,650.00 | 8,550.00 | 8,550.00 | 89,238,400 | 0 |
| 19-Sep-2022 | 8,475.00 | 8,750.00 | 8,450.00 | 8,650.00 | 102,530,600 | 0 |
| 16-Sep-2022 | 8,700.00 | 8,725.00 | 8,450.00 | 8,450.00 | 363,127,600 | 0 |
| 15-Sep-2022 | 8,500.00 | 8,875.00 | 8,500.00 | 8,750.00 | 190,404,800 | 0 |
| 14-Sep-2022 | 8,375.00 | 8,650.00 | 8,375.00 | 8,500.00 | 116,642,400 | 0 |
| 13-Sep-2022 | 8,375.00 | 8,575.00 | 8,375.00 | 8,525.00 | 124,485,200 | 0 |
| 12-Sep-2022 | 8,325.00 | 8,425.00 | 8,325.00 | 8,375.00 | 52,395,300 | 0 |
| 09-Sep-2022 | 8,500.00 | 8,500.00 | 8,275.00 | 8,375.00 | 91,234,600 | 0 |
| 08-Sep-2022 | 8,400.00 | 8,500.00 | 8,350.00 | 8,350.00 | 132,777,400 | 0 |
| 07-Sep-2022 | 8,250.00 | 8,375.00 | 8,250.00 | 8,375.00 | 117,931,700 | 0 |
| 06-Sep-2022 | 8,300.00 | 8,350.00 | 8,250.00 | 8,275.00 | 67,079,900 | 0 |
| 05-Sep-2022 | 8,225.00 | 8,300.00 | 8,200.00 | 8,275.00 | 62,906,000 | 0 |
| 02-Sep-2022 | 8,150.00 | 8,225.00 | 8,150.00 | 8,225.00 | 71,430,600 | 0 |
| 01-Sep-2022 | 8,150.00 | 8,250.00 | 8,125.00 | 8,150.00 | 74,960,800 | 0 |
| 31-Aug-2022 | 8,075.00 | 8,225.00 | 8,050.00 | 8,200.00 | 137,659,900 | 0 |
| 30-Aug-2022 | 8,100.00 | 8,275.00 | 8,075.00 | 8,175.00 | 124,467,000 | 0 |
| 29-Aug-2022 | 8,000.00 | 8,150.00 | 7,950.00 | 8,150.00 | 57,762,100 | 0 |
| 26-Aug-2022 | 8,025.00 | 8,125.00 | 8,000.00 | 8,000.00 | 80,472,400 | 0 |
| 25-Aug-2022 | 8,000.00 | 8,100.00 | 7,900.00 | 8,075.00 | 99,503,500 | 0 |
| 24-Aug-2022 | 7,950.00 | 8,025.00 | 7,900.00 | 7,950.00 | 108,892,400 | 0 |
| 23-Aug-2022 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 71,671,800 | 0 |
| 22-Aug-2022 | 7,850.00 | 8,000.00 | 7,825.00 | 8,000.00 | 97,293,300 | 0 |
| 19-Aug-2022 | 8,050.00 | 8,050.00 | 7,900.00 | 7,900.00 | 58,194,900 | 0 |
| 18-Aug-2022 | 7,900.00 | 8,025.00 | 7,875.00 | 8,000.00 | 86,136,900 | 0 |
| 16-Aug-2022 | 7,950.00 | 7,975.00 | 7,850.00 | 7,975.00 | 83,556,700 | 0 |
| 15-Aug-2022 | 7,950.00 | 7,975.00 | 7,900.00 | 7,950.00 | 81,411,000 | 0 |
| 12-Aug-2022 | 7,925.00 | 7,975.00 | 7,850.00 | 7,925.00 | 59,381,200 | 0 |
| 11-Aug-2022 | 7,850.00 | 7,950.00 | 7,825.00 | 7,950.00 | 73,204,700 | 0 |
| 10-Aug-2022 | 7,800.00 | 7,900.00 | 7,725.00 | 7,900.00 | 104,376,300 | 0 |
| 09-Aug-2022 | 7,875.00 | 7,975.00 | 7,875.00 | 7,900.00 | 92,875,800 | 0 |
| 08-Aug-2022 | 7,875.00 | 7,925.00 | 7,750.00 | 7,875.00 | 84,328,900 | 0 |
| 05-Aug-2022 | 7,825.00 | 7,875.00 | 7,725.00 | 7,875.00 | 118,734,200 | 0 |
| 04-Aug-2022 | 7,675.00 | 7,800.00 | 7,650.00 | 7,800.00 | 164,221,000 | 0 |
| 03-Aug-2022 | 7,625.00 | 7,625.00 | 7,575.00 | 7,625.00 | 60,170,600 | 0 |
| 02-Aug-2022 | 7,600.00 | 7,625.00 | 7,500.00 | 7,600.00 | 106,466,900 | 0 |
| 01-Aug-2022 | 7,350.00 | 7,500.00 | 7,350.00 | 7,500.00 | 104,841,600 | 0 |
| 29-Jul-2022 | 7,400.00 | 7,475.00 | 7,350.00 | 7,350.00 | 131,553,000 | 0 |
| 28-Jul-2022 | 7,375.00 | 7,450.00 | 7,325.00 | 7,350.00 | 86,909,700 | 0 |
| 27-Jul-2022 | 7,325.00 | 7,350.00 | 7,275.00 | 7,325.00 | 58,465,500 | 0 |
| 26-Jul-2022 | 7,250.00 | 7,375.00 | 7,250.00 | 7,300.00 | 44,379,900 | 0 |
| 25-Jul-2022 | 7,350.00 | 7,375.00 | 7,300.00 | 7,300.00 | 31,247,600 | 0 |
| 22-Jul-2022 | 7,400.00 | 7,400.00 | 7,300.00 | 7,325.00 | 38,956,500 | 0 |
| 21-Jul-2022 | 7,400.00 | 7,400.00 | 7,250.00 | 7,400.00 | 64,337,100 | 0 |
| 20-Jul-2022 | 7,200.00 | 7,400.00 | 7,175.00 | 7,400.00 | 105,792,900 | 0 |
| 19-Jul-2022 | 7,100.00 | 7,175.00 | 7,100.00 | 7,175.00 | 59,641,000 | 0 |
| 18-Jul-2022 | 7,025.00 | 7,150.00 | 7,025.00 | 7,150.00 | 60,077,700 | 0 |
| 15-Jul-2022 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 57,419,900 | 0 |
| 14-Jul-2022 | 7,025.00 | 7,100.00 | 7,000.00 | 7,025.00 | 83,316,300 | 0 |
| 13-Jul-2022 | 7,100.00 | 7,125.00 | 7,000.00 | 7,000.00 | 71,988,200 | 0 |
| 12-Jul-2022 | 7,175.00 | 7,250.00 | 7,150.00 | 7,175.00 | 34,269,000 | 0 |
| 11-Jul-2022 | 7,200.00 | 7,200.00 | 7,125.00 | 7,125.00 | 36,830,800 | 0 |
| 08-Jul-2022 | 7,125.00 | 7,175.00 | 7,075.00 | 7,150.00 | 64,312,400 | 0 |
| 07-Jul-2022 | 7,225.00 | 7,250.00 | 7,100.00 | 7,100.00 | 86,126,800 | 0 |
| 06-Jul-2022 | 7,300.00 | 7,325.00 | 7,175.00 | 7,300.00 | 66,801,100 | 0 |
| 05-Jul-2022 | 7,100.00 | 7,325.00 | 7,100.00 | 7,250.00 | 69,172,900 | 0 |
| 04-Jul-2022 | 7,250.00 | 7,275.00 | 7,000.00 | 7,050.00 | 102,238,600 | 0 |
| 01-Jul-2022 | 7,300.00 | 7,325.00 | 7,250.00 | 7,250.00 | 68,738,800 | 0 |
| 30-Jun-2022 | 7,300.00 | 7,400.00 | 7,250.00 | 7,250.00 | 101,343,900 | 0 |
| 29-Jun-2022 | 7,325.00 | 7,400.00 | 7,275.00 | 7,275.00 | 98,517,800 | 0 |
| 28-Jun-2022 | 7,300.00 | 7,400.00 | 7,300.00 | 7,300.00 | 146,078,100 | 0 |
| 27-Jun-2022 | 7,475.00 | 7,500.00 | 7,350.00 | 7,350.00 | 76,354,100 | 0 |
| 24-Jun-2022 | 7,600.00 | 7,600.00 | 7,475.00 | 7,475.00 | 57,956,600 | 0 |
| 23-Jun-2022 | 7,450.00 | 7,575.00 | 7,450.00 | 7,525.00 | 60,443,000 | 0 |
| 22-Jun-2022 | 7,625.00 | 7,650.00 | 7,500.00 | 7,500.00 | 53,041,800 | 0 |
| 21-Jun-2022 | 7,600.00 | 7,650.00 | 7,550.00 | 7,650.00 | 44,295,700 | 0 |
| 20-Jun-2022 | 7,600.00 | 7,650.00 | 7,500.00 | 7,625.00 | 88,138,700 | 0 |
| 17-Jun-2022 | 7,425.00 | 7,550.00 | 7,425.00 | 7,500.00 | 117,839,400 | 0 |
| 16-Jun-2022 | 7,400.00 | 7,600.00 | 7,375.00 | 7,575.00 | 132,666,300 | 0 |
| 15-Jun-2022 | 7,300.00 | 7,375.00 | 7,300.00 | 7,325.00 | 130,367,100 | 0 |
| 14-Jun-2022 | 7,300.00 | 7,400.00 | 7,250.00 | 7,400.00 | 80,865,100 | 0 |
| 13-Jun-2022 | 7,300.00 | 7,400.00 | 7,275.00 | 7,350.00 | 85,539,500 | 0 |
| 10-Jun-2022 | 7,400.00 | 7,450.00 | 7,350.00 | 7,350.00 | 111,768,600 | 0 |
| 09-Jun-2022 | 7,500.00 | 7,575.00 | 7,500.00 | 7,500.00 | 107,828,300 | 0 |
| 08-Jun-2022 | 7,500.00 | 7,600.00 | 7,425.00 | 7,600.00 | 108,910,500 | 0 |