| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 4,630.00 | 4,680.00 | 4,580.00 | 4,640.00 | 1,018,600 | 0 |
| 25-Oct-2022 | 4,680.00 | 4,690.00 | 4,560.00 | 4,640.00 | 1,015,600 | 0 |
| 24-Oct-2022 | 4,700.00 | 4,760.00 | 4,660.00 | 4,680.00 | 1,413,200 | 0 |
| 21-Oct-2022 | 4,660.00 | 4,720.00 | 4,630.00 | 4,700.00 | 1,321,400 | 0 |
| 20-Oct-2022 | 4,470.00 | 4,690.00 | 4,470.00 | 4,640.00 | 1,307,300 | 0 |
| 19-Oct-2022 | 4,480.00 | 4,510.00 | 4,450.00 | 4,460.00 | 836,200 | 0 |
| 18-Oct-2022 | 4,600.00 | 4,650.00 | 4,460.00 | 4,480.00 | 1,190,500 | 0 |
| 17-Oct-2022 | 4,560.00 | 4,570.00 | 4,410.00 | 4,570.00 | 1,450,500 | 0 |
| 14-Oct-2022 | 4,570.00 | 4,600.00 | 4,550.00 | 4,560.00 | 780,500 | 0 |
| 13-Oct-2022 | 4,610.00 | 4,670.00 | 4,560.00 | 4,590.00 | 856,500 | 0 |
| 12-Oct-2022 | 4,510.00 | 4,630.00 | 4,510.00 | 4,570.00 | 1,511,300 | 0 |
| 11-Oct-2022 | 4,630.00 | 4,670.00 | 4,540.00 | 4,560.00 | 1,258,300 | 0 |
| 10-Oct-2022 | 4,800.00 | 4,820.00 | 4,580.00 | 4,630.00 | 2,750,900 | 0 |
| 07-Oct-2022 | 4,730.00 | 4,840.00 | 4,700.00 | 4,830.00 | 2,622,000 | 0 |
| 06-Oct-2022 | 4,710.00 | 4,750.00 | 4,660.00 | 4,720.00 | 1,787,400 | 0 |
| 05-Oct-2022 | 4,690.00 | 4,800.00 | 4,660.00 | 4,710.00 | 2,440,600 | 0 |
| 04-Oct-2022 | 4,530.00 | 4,680.00 | 4,530.00 | 4,670.00 | 2,670,000 | 0 |
| 03-Oct-2022 | 4,570.00 | 4,570.00 | 4,470.00 | 4,530.00 | 1,561,500 | 0 |
| 30-Sep-2022 | 4,510.00 | 4,600.00 | 4,300.00 | 4,540.00 | 2,625,600 | 0 |
| 29-Sep-2022 | 4,520.00 | 4,590.00 | 4,490.00 | 4,510.00 | 1,245,700 | 0 |
| 28-Sep-2022 | 4,630.00 | 4,640.00 | 4,520.00 | 4,520.00 | 1,371,700 | 0 |
| 27-Sep-2022 | 4,700.00 | 4,700.00 | 4,580.00 | 4,630.00 | 1,547,000 | 0 |
| 26-Sep-2022 | 4,730.00 | 4,730.00 | 4,440.00 | 4,620.00 | 4,953,500 | 0 |
| 23-Sep-2022 | 4,660.00 | 4,760.00 | 4,620.00 | 4,730.00 | 5,352,900 | 0 |
| 22-Sep-2022 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 467,600 | 0 |
| 21-Sep-2022 | 5,400.00 | 5,450.00 | 5,200.00 | 5,325.00 | 7,999,800 | 0 |
| 20-Sep-2022 | 5,450.00 | 5,550.00 | 5,250.00 | 5,375.00 | 7,227,400 | 0 |
| 19-Sep-2022 | 5,650.00 | 5,700.00 | 5,400.00 | 5,475.00 | 6,282,000 | 0 |
| 16-Sep-2022 | 5,750.00 | 5,800.00 | 5,500.00 | 5,650.00 | 5,514,300 | 0 |
| 15-Sep-2022 | 5,500.00 | 5,800.00 | 5,475.00 | 5,725.00 | 7,132,700 | 0 |
| 14-Sep-2022 | 5,150.00 | 5,500.00 | 5,150.00 | 5,425.00 | 10,684,600 | 0 |
| 13-Sep-2022 | 4,970.00 | 5,200.00 | 4,970.00 | 5,125.00 | 7,413,400 | 0 |
| 12-Sep-2022 | 4,700.00 | 5,250.00 | 4,650.00 | 4,970.00 | 7,639,400 | 0 |
| 09-Sep-2022 | 4,640.00 | 4,700.00 | 4,560.00 | 4,700.00 | 1,700,100 | 0 |
| 08-Sep-2022 | 4,660.00 | 4,670.00 | 4,610.00 | 4,630.00 | 1,897,800 | 0 |
| 07-Sep-2022 | 4,800.00 | 4,800.00 | 4,670.00 | 4,680.00 | 3,364,600 | 0 |
| 06-Sep-2022 | 4,670.00 | 4,790.00 | 4,670.00 | 4,770.00 | 3,345,900 | 0 |
| 05-Sep-2022 | 4,550.00 | 4,680.00 | 4,530.00 | 4,670.00 | 4,663,400 | 0 |
| 02-Sep-2022 | 4,500.00 | 4,600.00 | 4,500.00 | 4,550.00 | 2,716,900 | 0 |
| 01-Sep-2022 | 4,340.00 | 4,520.00 | 4,340.00 | 4,480.00 | 3,803,200 | 0 |
| 31-Aug-2022 | 4,350.00 | 4,370.00 | 4,300.00 | 4,340.00 | 1,963,100 | 0 |
| 30-Aug-2022 | 4,380.00 | 4,420.00 | 4,330.00 | 4,350.00 | 1,822,100 | 0 |
| 29-Aug-2022 | 4,370.00 | 4,390.00 | 4,280.00 | 4,370.00 | 2,364,200 | 0 |
| 26-Aug-2022 | 4,370.00 | 4,420.00 | 4,310.00 | 4,370.00 | 2,522,800 | 0 |
| 25-Aug-2022 | 4,450.00 | 4,450.00 | 4,360.00 | 4,370.00 | 1,650,700 | 0 |
| 24-Aug-2022 | 4,390.00 | 4,430.00 | 4,340.00 | 4,430.00 | 2,366,100 | 0 |
| 23-Aug-2022 | 4,280.00 | 4,420.00 | 4,260.00 | 4,400.00 | 2,690,700 | 0 |
| 22-Aug-2022 | 4,270.00 | 4,550.00 | 4,230.00 | 4,290.00 | 6,081,600 | 0 |
| 19-Aug-2022 | 4,050.00 | 4,130.00 | 4,030.00 | 4,130.00 | 1,322,600 | 0 |
| 18-Aug-2022 | 3,990.00 | 4,070.00 | 3,990.00 | 4,050.00 | 945,300 | 0 |
| 16-Aug-2022 | 4,140.00 | 4,170.00 | 3,980.00 | 4,000.00 | 2,774,300 | 0 |
| 15-Aug-2022 | 4,160.00 | 4,190.00 | 4,120.00 | 4,140.00 | 1,869,400 | 0 |
| 12-Aug-2022 | 4,000.00 | 4,190.00 | 3,980.00 | 4,150.00 | 4,325,100 | 0 |
| 11-Aug-2022 | 4,010.00 | 4,100.00 | 3,970.00 | 4,000.00 | 3,366,200 | 0 |
| 10-Aug-2022 | 4,010.00 | 4,040.00 | 3,930.00 | 3,970.00 | 1,938,800 | 0 |
| 09-Aug-2022 | 3,820.00 | 4,040.00 | 3,820.00 | 4,010.00 | 1,905,100 | 0 |
| 08-Aug-2022 | 3,910.00 | 3,910.00 | 3,760.00 | 3,820.00 | 958,300 | 0 |
| 05-Aug-2022 | 3,840.00 | 3,910.00 | 3,750.00 | 3,910.00 | 1,305,100 | 0 |
| 04-Aug-2022 | 3,990.00 | 4,000.00 | 3,780.00 | 3,850.00 | 1,382,400 | 0 |
| 03-Aug-2022 | 3,920.00 | 4,050.00 | 3,900.00 | 3,990.00 | 1,364,500 | 0 |
| 02-Aug-2022 | 4,000.00 | 4,000.00 | 3,900.00 | 3,920.00 | 1,507,600 | 0 |
| 01-Aug-2022 | 4,040.00 | 4,070.00 | 3,850.00 | 3,990.00 | 2,364,500 | 0 |
| 29-Jul-2022 | 3,930.00 | 4,150.00 | 3,930.00 | 4,040.00 | 4,205,300 | 0 |
| 28-Jul-2022 | 3,900.00 | 3,980.00 | 3,830.00 | 3,930.00 | 4,967,000 | 0 |
| 27-Jul-2022 | 3,760.00 | 3,900.00 | 3,750.00 | 3,900.00 | 5,363,900 | 0 |
| 26-Jul-2022 | 3,650.00 | 3,760.00 | 3,640.00 | 3,750.00 | 1,943,200 | 0 |
| 25-Jul-2022 | 3,560.00 | 3,660.00 | 3,540.00 | 3,640.00 | 2,344,400 | 0 |
| 22-Jul-2022 | 3,530.00 | 3,590.00 | 3,440.00 | 3,550.00 | 1,074,500 | 0 |
| 21-Jul-2022 | 3,520.00 | 3,540.00 | 3,470.00 | 3,530.00 | 875,200 | 0 |
| 20-Jul-2022 | 3,460.00 | 3,530.00 | 3,450.00 | 3,510.00 | 1,075,300 | 0 |
| 19-Jul-2022 | 3,340.00 | 3,450.00 | 3,300.00 | 3,440.00 | 457,600 | 0 |
| 18-Jul-2022 | 3,300.00 | 3,390.00 | 3,300.00 | 3,340.00 | 750,700 | 0 |
| 15-Jul-2022 | 3,420.00 | 3,450.00 | 3,380.00 | 3,390.00 | 585,100 | 0 |
| 14-Jul-2022 | 3,410.00 | 3,490.00 | 3,360.00 | 3,450.00 | 736,600 | 0 |
| 13-Jul-2022 | 3,460.00 | 3,500.00 | 3,400.00 | 3,410.00 | 1,728,500 | 0 |
| 12-Jul-2022 | 3,440.00 | 3,490.00 | 3,400.00 | 3,460.00 | 2,431,800 | 0 |
| 11-Jul-2022 | 3,320.00 | 3,450.00 | 3,320.00 | 3,440.00 | 2,827,900 | 0 |
| 08-Jul-2022 | 3,270.00 | 3,450.00 | 3,270.00 | 3,320.00 | 2,349,900 | 0 |
| 07-Jul-2022 | 3,220.00 | 3,270.00 | 3,190.00 | 3,260.00 | 1,597,600 | 0 |
| 06-Jul-2022 | 3,360.00 | 3,380.00 | 3,190.00 | 3,200.00 | 2,327,600 | 0 |
| 05-Jul-2022 | 3,220.00 | 3,430.00 | 3,210.00 | 3,380.00 | 2,280,900 | 0 |
| 04-Jul-2022 | 3,170.00 | 3,260.00 | 3,020.00 | 3,220.00 | 2,672,500 | 0 |
| 01-Jul-2022 | 3,310.00 | 3,320.00 | 3,160.00 | 3,170.00 | 3,902,300 | 0 |
| 30-Jun-2022 | 3,390.00 | 3,390.00 | 3,310.00 | 3,310.00 | 1,328,600 | 0 |
| 29-Jun-2022 | 3,420.00 | 3,420.00 | 3,350.00 | 3,390.00 | 645,600 | 0 |
| 28-Jun-2022 | 3,310.00 | 3,380.00 | 3,310.00 | 3,370.00 | 701,200 | 0 |
| 27-Jun-2022 | 3,400.00 | 3,410.00 | 3,300.00 | 3,300.00 | 2,797,300 | 0 |
| 24-Jun-2022 | 3,400.00 | 3,410.00 | 3,310.00 | 3,380.00 | 1,689,000 | 0 |
| 23-Jun-2022 | 3,430.00 | 3,490.00 | 3,290.00 | 3,350.00 | 1,677,800 | 0 |
| 22-Jun-2022 | 3,490.00 | 3,550.00 | 3,380.00 | 3,430.00 | 2,337,800 | 0 |
| 21-Jun-2022 | 3,380.00 | 3,520.00 | 3,370.00 | 3,470.00 | 2,801,000 | 0 |
| 20-Jun-2022 | 3,400.00 | 3,450.00 | 3,270.00 | 3,360.00 | 2,053,800 | 0 |
| 17-Jun-2022 | 3,420.00 | 3,500.00 | 3,320.00 | 3,400.00 | 2,557,300 | 0 |
| 16-Jun-2022 | 3,400.00 | 3,600.00 | 3,350.00 | 3,450.00 | 3,182,300 | 0 |
| 15-Jun-2022 | 3,600.00 | 3,640.00 | 3,350.00 | 3,350.00 | 6,964,600 | 0 |
| 14-Jun-2022 | 3,590.00 | 3,680.00 | 3,510.00 | 3,600.00 | 2,832,700 | 0 |
| 13-Jun-2022 | 3,690.00 | 3,690.00 | 3,520.00 | 3,600.00 | 5,312,300 | 0 |
| 10-Jun-2022 | 3,850.00 | 3,900.00 | 3,650.00 | 3,710.00 | 4,766,400 | 0 |
| 09-Jun-2022 | 3,940.00 | 3,950.00 | 3,850.00 | 3,860.00 | 1,777,600 | 0 |
| 08-Jun-2022 | 3,940.00 | 3,980.00 | 3,900.00 | 3,940.00 | 1,634,800 | 0 |