| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 905.00 | 905.00 | 890.00 | 895.00 | 42,400 | 0 |
| 25-Oct-2022 | 900.00 | 905.00 | 890.00 | 900.00 | 12,400 | 0 |
| 24-Oct-2022 | 885.00 | 900.00 | 880.00 | 895.00 | 42,000 | 0 |
| 21-Oct-2022 | 880.00 | 890.00 | 880.00 | 890.00 | 39,700 | 0 |
| 20-Oct-2022 | 865.00 | 885.00 | 860.00 | 880.00 | 15,400 | 0 |
| 19-Oct-2022 | 870.00 | 885.00 | 860.00 | 860.00 | 99,300 | 0 |
| 18-Oct-2022 | 880.00 | 880.00 | 865.00 | 870.00 | 18,300 | 0 |
| 17-Oct-2022 | 875.00 | 875.00 | 865.00 | 875.00 | 57,800 | 0 |
| 14-Oct-2022 | 875.00 | 880.00 | 850.00 | 875.00 | 108,600 | 0 |
| 13-Oct-2022 | 895.00 | 895.00 | 875.00 | 875.00 | 205,400 | 0 |
| 12-Oct-2022 | 900.00 | 920.00 | 890.00 | 895.00 | 172,600 | 0 |
| 11-Oct-2022 | 915.00 | 920.00 | 905.00 | 910.00 | 82,800 | 0 |
| 10-Oct-2022 | 930.00 | 930.00 | 910.00 | 915.00 | 102,000 | 0 |
| 07-Oct-2022 | 935.00 | 935.00 | 915.00 | 925.00 | 61,900 | 0 |
| 06-Oct-2022 | 940.00 | 940.00 | 925.00 | 935.00 | 31,100 | 0 |
| 05-Oct-2022 | 935.00 | 935.00 | 930.00 | 930.00 | 77,900 | 0 |
| 04-Oct-2022 | 935.00 | 950.00 | 925.00 | 930.00 | 25,600 | 0 |
| 03-Oct-2022 | 920.00 | 935.00 | 915.00 | 935.00 | 18,300 | 0 |
| 30-Sep-2022 | 930.00 | 930.00 | 915.00 | 920.00 | 203,100 | 0 |
| 29-Sep-2022 | 935.00 | 955.00 | 925.00 | 930.00 | 93,500 | 0 |
| 28-Sep-2022 | 940.00 | 940.00 | 930.00 | 935.00 | 48,500 | 0 |
| 27-Sep-2022 | 940.00 | 950.00 | 935.00 | 940.00 | 69,600 | 0 |
| 26-Sep-2022 | 950.00 | 955.00 | 935.00 | 950.00 | 93,200 | 0 |
| 23-Sep-2022 | 950.00 | 955.00 | 945.00 | 955.00 | 59,100 | 0 |
| 22-Sep-2022 | 950.00 | 950.00 | 945.00 | 950.00 | 12,400 | 0 |
| 21-Sep-2022 | 960.00 | 960.00 | 950.00 | 950.00 | 29,400 | 0 |
| 20-Sep-2022 | 960.00 | 960.00 | 955.00 | 955.00 | 57,400 | 0 |
| 19-Sep-2022 | 955.00 | 965.00 | 950.00 | 960.00 | 52,200 | 0 |
| 16-Sep-2022 | 955.00 | 970.00 | 950.00 | 955.00 | 181,900 | 0 |
| 15-Sep-2022 | 945.00 | 960.00 | 945.00 | 955.00 | 50,500 | 0 |
| 14-Sep-2022 | 950.00 | 955.00 | 945.00 | 950.00 | 49,300 | 0 |
| 13-Sep-2022 | 945.00 | 950.00 | 940.00 | 950.00 | 100,800 | 0 |
| 12-Sep-2022 | 960.00 | 970.00 | 925.00 | 950.00 | 357,600 | 0 |
| 09-Sep-2022 | 955.00 | 960.00 | 945.00 | 960.00 | 20,600 | 0 |
| 08-Sep-2022 | 940.00 | 955.00 | 935.00 | 955.00 | 60,000 | 0 |
| 07-Sep-2022 | 935.00 | 940.00 | 930.00 | 935.00 | 47,100 | 0 |
| 06-Sep-2022 | 935.00 | 945.00 | 930.00 | 935.00 | 47,200 | 0 |
| 05-Sep-2022 | 940.00 | 940.00 | 925.00 | 935.00 | 74,600 | 0 |
| 02-Sep-2022 | 940.00 | 940.00 | 930.00 | 935.00 | 59,900 | 0 |
| 01-Sep-2022 | 935.00 | 935.00 | 920.00 | 930.00 | 61,700 | 0 |
| 31-Aug-2022 | 935.00 | 935.00 | 925.00 | 930.00 | 75,200 | 0 |
| 30-Aug-2022 | 935.00 | 945.00 | 920.00 | 935.00 | 195,400 | 0 |
| 29-Aug-2022 | 965.00 | 965.00 | 920.00 | 935.00 | 396,000 | 0 |
| 26-Aug-2022 | 960.00 | 970.00 | 950.00 | 965.00 | 148,100 | 0 |
| 25-Aug-2022 | 975.00 | 990.00 | 945.00 | 950.00 | 1,028,500 | 0 |
| 24-Aug-2022 | 1,000.00 | 1,000.00 | 975.00 | 980.00 | 491,300 | 0 |
| 23-Aug-2022 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 60,200 | 0 |
| 22-Aug-2022 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 72,700 | 0 |
| 19-Aug-2022 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 69,600 | 0 |
| 18-Aug-2022 | 1,000.00 | 1,005.00 | 980.00 | 1,000.00 | 377,200 | 0 |
| 16-Aug-2022 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 361,200 | 0 |
| 15-Aug-2022 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 75,000 | 0 |
| 12-Aug-2022 | 1,015.00 | 1,015.00 | 1,000.00 | 1,005.00 | 64,100 | 0 |
| 11-Aug-2022 | 1,000.00 | 1,020.00 | 1,000.00 | 1,015.00 | 102,500 | 0 |
| 10-Aug-2022 | 1,010.00 | 1,010.00 | 1,000.00 | 1,005.00 | 91,500 | 0 |
| 09-Aug-2022 | 1,020.00 | 1,020.00 | 995.00 | 1,010.00 | 465,500 | 0 |
| 08-Aug-2022 | 1,025.00 | 1,025.00 | 1,015.00 | 1,020.00 | 63,500 | 0 |
| 05-Aug-2022 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 45,800 | 0 |
| 04-Aug-2022 | 1,015.00 | 1,030.00 | 1,015.00 | 1,030.00 | 61,700 | 0 |
| 03-Aug-2022 | 1,015.00 | 1,015.00 | 1,005.00 | 1,015.00 | 116,000 | 0 |
| 02-Aug-2022 | 1,025.00 | 1,030.00 | 1,015.00 | 1,015.00 | 101,500 | 0 |
| 01-Aug-2022 | 1,045.00 | 1,045.00 | 1,005.00 | 1,020.00 | 685,700 | 0 |
| 29-Jul-2022 | 1,060.00 | 1,065.00 | 1,030.00 | 1,045.00 | 435,700 | 0 |
| 28-Jul-2022 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 768,500 | 0 |
| 27-Jul-2022 | 1,145.00 | 1,155.00 | 1,130.00 | 1,135.00 | 1,730,000 | 0 |
| 26-Jul-2022 | 1,160.00 | 1,170.00 | 1,135.00 | 1,145.00 | 956,700 | 0 |
| 25-Jul-2022 | 1,125.00 | 1,145.00 | 1,125.00 | 1,135.00 | 656,500 | 0 |
| 22-Jul-2022 | 1,120.00 | 1,130.00 | 1,120.00 | 1,125.00 | 306,700 | 0 |
| 21-Jul-2022 | 1,120.00 | 1,125.00 | 1,110.00 | 1,120.00 | 229,700 | 0 |
| 20-Jul-2022 | 1,130.00 | 1,135.00 | 1,105.00 | 1,120.00 | 308,600 | 0 |
| 19-Jul-2022 | 1,155.00 | 1,160.00 | 1,115.00 | 1,125.00 | 491,900 | 0 |
| 18-Jul-2022 | 1,120.00 | 1,145.00 | 1,105.00 | 1,145.00 | 421,800 | 0 |
| 15-Jul-2022 | 1,110.00 | 1,120.00 | 1,110.00 | 1,120.00 | 161,100 | 0 |
| 14-Jul-2022 | 1,110.00 | 1,115.00 | 1,100.00 | 1,110.00 | 81,400 | 0 |
| 13-Jul-2022 | 1,110.00 | 1,120.00 | 1,105.00 | 1,115.00 | 66,500 | 0 |
| 12-Jul-2022 | 1,115.00 | 1,115.00 | 1,095.00 | 1,110.00 | 92,000 | 0 |
| 11-Jul-2022 | 1,105.00 | 1,120.00 | 1,100.00 | 1,105.00 | 13,800 | 0 |
| 08-Jul-2022 | 1,105.00 | 1,105.00 | 1,085.00 | 1,105.00 | 125,100 | 0 |
| 07-Jul-2022 | 1,090.00 | 1,110.00 | 1,080.00 | 1,100.00 | 34,600 | 0 |
| 06-Jul-2022 | 1,105.00 | 1,105.00 | 1,095.00 | 1,100.00 | 33,200 | 0 |
| 05-Jul-2022 | 1,090.00 | 1,105.00 | 1,080.00 | 1,095.00 | 74,000 | 0 |
| 04-Jul-2022 | 1,120.00 | 1,120.00 | 1,070.00 | 1,090.00 | 131,400 | 0 |
| 01-Jul-2022 | 1,125.00 | 1,125.00 | 1,100.00 | 1,105.00 | 203,100 | 0 |
| 30-Jun-2022 | 1,140.00 | 1,145.00 | 1,125.00 | 1,130.00 | 125,900 | 0 |
| 29-Jun-2022 | 1,135.00 | 1,145.00 | 1,135.00 | 1,140.00 | 77,200 | 0 |
| 28-Jun-2022 | 1,115.00 | 1,140.00 | 1,115.00 | 1,135.00 | 240,700 | 0 |
| 27-Jun-2022 | 1,115.00 | 1,140.00 | 1,105.00 | 1,115.00 | 1,270,700 | 0 |
| 24-Jun-2022 | 1,100.00 | 1,110.00 | 1,090.00 | 1,110.00 | 114,600 | 0 |
| 23-Jun-2022 | 1,100.00 | 1,105.00 | 1,085.00 | 1,105.00 | 73,900 | 0 |
| 22-Jun-2022 | 1,080.00 | 1,110.00 | 1,080.00 | 1,100.00 | 73,000 | 0 |
| 21-Jun-2022 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 76,800 | 0 |
| 20-Jun-2022 | 1,080.00 | 1,095.00 | 1,055.00 | 1,075.00 | 192,700 | 0 |
| 17-Jun-2022 | 1,090.00 | 1,090.00 | 1,070.00 | 1,075.00 | 176,000 | 0 |
| 16-Jun-2022 | 1,085.00 | 1,085.00 | 1,075.00 | 1,085.00 | 129,000 | 0 |
| 15-Jun-2022 | 1,075.00 | 1,110.00 | 1,065.00 | 1,085.00 | 99,200 | 0 |
| 14-Jun-2022 | 1,090.00 | 1,100.00 | 1,050.00 | 1,075.00 | 282,400 | 0 |
| 13-Jun-2022 | 1,105.00 | 1,105.00 | 1,085.00 | 1,095.00 | 278,600 | 0 |
| 10-Jun-2022 | 1,110.00 | 1,115.00 | 1,100.00 | 1,105.00 | 124,000 | 0 |
| 09-Jun-2022 | 1,105.00 | 1,120.00 | 1,105.00 | 1,110.00 | 56,600 | 0 |
| 08-Jun-2022 | 1,115.00 | 1,120.00 | 1,105.00 | 1,105.00 | 102,700 | 0 |