Date Open High Low Close

1-Jan-20 12202.15 12222.2 12165.3 12182.5

2-Jan-20 12198.55 12289.9 12195.25 12282.2
3-Jan-20 12261.1 12265.6 12191.35 12226.65
6-Jan-20 12170.6 12179.1 11974.2 11993.05
7-Jan-20 12079.1 12152.15 12005.35 12052.95
8-Jan-20 11939.1 12044.95 11929.6 12025.35
9-Jan-20 12153.15 12224.05 12132.55 12215.9
10-Jan-20 12271 12311.2 12213.2 12256.8
13-Jan-20 12296.7 12337.75 12285.8 12329.55
14-Jan-20 12333.1 12374.25 12308.7 12362.3
15-Jan-20 12349.4 12355.15 12278.75 12343.3
16-Jan-20 12347.1 12389.05 12315.8 12355.5
17-Jan-20 12328.4 12385.45 12321.4 12352.35
20-Jan-20 12430.5 12430.5 12216.9 12224.55
21-Jan-20 12195.3 12230.05 12162.3 12169.85
22-Jan-20 12218.35 12225.05 12087.9 12106.9
23-Jan-20 12123.75 12189 12094.1 12180.35
24-Jan-20 12174.55 12272.15 12149.65 12248.25
27-Jan-20 12197.1 12216.6 12107 12119
28-Jan-20 12148.1 12163.55 12024.5 12055.8
29-Jan-20 12114.9 12169.6 12103.8 12129.5
30-Jan-20 12147.75 12150.3 12010.6 12035.8
31-Jan-20 12100.4 12103.55 11945.85 11962.1
1-Feb-20 11939 12017.35 11633.3 11661.85
3-Feb-20 11627.45 11749.85 11614.5 11707.9
4-Feb-20 11786.25 11986.15 11783.4 11979.65
5-Feb-20 12005.85 12098.15 11953.35 12089.15
6-Feb-20 12120 12160.6 12084.65 12137.95
7-Feb-20 12151.15 12154.7 12073.95 12098.35
10-Feb-20 12102.35 12103.55 11990.75 12031.5
11-Feb-20 12108.4 12172.3 12099 12107.9
12-Feb-20 12151 12231.75 12144.3 12201.2
13-Feb-20 12219.55 12225.65 12139.8 12174.65
14-Feb-20 12190.15 12246.7 12091.2 12113.45
17-Feb-20 12131.8 12159.6 12037 12045.8
18-Feb-20 12028.25 12030.75 11908.05 11992.5
19-Feb-20 12090.6 12134.7 12042.1 12125.9
20-Feb-20 12119 12152 12071.45 12080.85
24-Feb-20 12012.55 12012.55 11813.4 11829.4
25-Feb-20 11877.5 11883.05 11779.9 11797.9
26-Feb-20 11738.55 11783.25 11639.6 11678.5
27-Feb-20 11661.25 11663.85 11536.7 11633.3
28-Feb-20 11382 11384.8 11175.05 11201.75
2-Mar-20 11387.35 11433 11036.25 11132.75
3-Mar-20 11217.55 11342.25 11152.55 11303.3
4-Mar-20 11351.35 11356.6 11082.15 11251
 5-Mar-20 11306.05 11389.5 11244.6 11269
6-Mar-20 10942.65 11035.1 10827.4 10989.45
9-Mar-20 10742.05 10751.55 10294.45 10451.45
11-Mar-20 10334.3 10545.1 10334 10458.4
12-Mar-20 10039.95 10040.75 9508 9590.15
13-Mar-20 9107.6 10159.4 8555.15 9955.2
16-Mar-20 9587.8 9602.2 9165.1 9197.4
17-Mar-20 9285.4 9403.8 8915.6 8967.05
18-Mar-20 9088.45 9127.55 8407.05 8468.8
19-Mar-20 8063.3 8575.45 7832.55 8263.45
20-Mar-20 8284.45 8883 8178.2 8745.45
23-Mar-20 7945.7 8159.25 7583.6 7610.25
24-Mar-20 7848.3 8036.95 7511.1 7801.05
25-Mar-20 7735.15 8376.75 7714.75 8317.85
26-Mar-20 8451 8749.05 8304.9 8641.45
27-Mar-20 8949.1 9038.9 8522.9 8660.25
30-Mar-20 8385.95 8576 8244 8281.1
31-Mar-20 8529.35 8678.3 8358 8597.75
1-Apr-20 8584.1 8588.1 8198.35 8253.8
3-Apr-20 8356.55 8356.55 8055.8 8083.8
7-Apr-20 8446.3 8819.4 8360.95 8792.2
8-Apr-20 8688.9 9131.7 8653.9 8748.75
9-Apr-20 8973.05 9128.35 8904.55 9111.9
13-Apr-20 9103.95 9112.05 8912.4 8993.85
15-Apr-20 9196.4 9261.2 8874.1 8925.3
16-Apr-20 8851.25 9053.75 8821.9 8992.8
17-Apr-20 9323.45 9324 9091.35 9266.75
20-Apr-20 9390.2 9390.85 9230.8 9261.85
21-Apr-20 9016.95 9044.4 8909.4 8981.45
22-Apr-20 9026.75 9209.75 8946.25 9187.3
23-Apr-20 9232.35 9343.6 9170.15 9313.9
24-Apr-20 9163.9 9296.9 9141.3 9154.4
27-Apr-20 9259.7 9377.1 9250.35 9282.3
28-Apr-20 9389.8 9404.4 9260 9380.9
29-Apr-20 9408.6 9599.85 9392.35 9553.35
30-Apr-20 9753.5 9889.05 9731.5 9859.9
4-May-20 9533.5 9533.5 9266.95 9293.5
5-May-20 9429.4 9450.9 9190.75 9205.6
6-May-20 9226.8 9346.9 9116.5 9270.9
7-May-20 9234.05 9277.85 9175.9 9199.05
8-May-20 9376.95 9382.65 9238.2 9251.5
11-May-20 9348.15 9439.9 9219.95 9239.2
12-May-20 9168.85 9240.85 9043.95 9196.55
13-May-20 9584.2 9584.5 9351.1 9383.55
14-May-20 9213.95 9281.1 9119.75 9142.75
15-May-20 9182.4 9182.4 9050 9136.85
18-May-20 9158.3 9158.3 8806.75 8823.25
19-May-20 8961.7 9030.35 8855.3 8879.1
20-May-20 8889.15 9093.8 8875.35 9066.55
21-May-20 9079.45 9178.55 9056.1 9106.25
22-May-20 9067.9 9149.6 8968.55 9039.25
26-May-20 9099.75 9161.65 8996.65 9029.05
27-May-20 9082.2 9334 9004.25 9314.95
28-May-20 9364.95 9511.25 9336.5 9490.1
29-May-20 9422.2 9598.85 9376.9 9580.3
1-Jun-20 9726.85 9931.6 9706.95 9826.15
2-Jun-20 9880.85 9995.6 9824.05 9979.1
3-Jun-20 10108.3 10176.2 10035.55 10061.55
4-Jun-20 10054.25 10123.85 9944.25 10029.1
5-Jun-20 10093.8 10177.8 10040.75 10142.15
8-Jun-20 10326.75 10328.5 10120.25 10167.45
9-Jun-20 10181.15 10291.15 10021.45 10046.65
10-Jun-20 10072.6 10148.75 10036.85 10116.15
11-Jun-20 10094.1 10112.05 9885.05 9902
12-Jun-20 9544.95 9996.05 9544.35 9972.9
15-Jun-20 9919.35 9943.35 9726.35 9813.7
16-Jun-20 10014.8 10046.15 9728.5 9914
17-Jun-20 9876.7 10003.6 9833.8 9881.15
18-Jun-20 9863.25 10111.2 9845.05 10091.65
19-Jun-20 10119 10272.4 10072.65 10244.4
22-Jun-20 10318.75 10393.65 10277.6 10311.2
23-Jun-20 10347.95 10484.7 10301.75 10471
24-Jun-20 10529.25 10553.15 10281.95 10305.3
25-Jun-20 10235.55 10361.8 10194.5 10288.9
26-Jun-20 10378.9 10409.85 10311.25 10383
29-Jun-20 10311.95 10337.95 10223.6 10312.4
30-Jun-20 10382.6 10401.05 10267.35 10302.1
1-Jul-20 10323.8 10447.05 10299.6 10430.05