| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 955.00 | 960.00 | 925.00 | 935.00 | 32,869,100 | 0 |
| 25-Oct-2022 | 965.00 | 980.00 | 940.00 | 955.00 | 17,105,900 | 0 |
| 24-Oct-2022 | 1,005.00 | 1,005.00 | 965.00 | 965.00 | 18,108,800 | 0 |
| 21-Oct-2022 | 1,020.00 | 1,030.00 | 990.00 | 990.00 | 11,209,000 | 0 |
| 20-Oct-2022 | 970.00 | 1,020.00 | 965.00 | 1,020.00 | 27,983,200 | 0 |
| 19-Oct-2022 | 1,000.00 | 1,025.00 | 960.00 | 960.00 | 34,061,500 | 0 |
| 18-Oct-2022 | 970.00 | 1,000.00 | 960.00 | 990.00 | 30,285,900 | 0 |
| 17-Oct-2022 | 985.00 | 990.00 | 955.00 | 960.00 | 15,925,900 | 0 |
| 14-Oct-2022 | 1,005.00 | 1,020.00 | 970.00 | 985.00 | 20,374,900 | 0 |
| 13-Oct-2022 | 950.00 | 1,005.00 | 950.00 | 995.00 | 43,880,600 | 0 |
| 12-Oct-2022 | 980.00 | 985.00 | 945.00 | 950.00 | 28,882,300 | 0 |
| 11-Oct-2022 | 1,000.00 | 1,035.00 | 960.00 | 970.00 | 101,400,700 | 0 |
| 10-Oct-2022 | 935.00 | 965.00 | 920.00 | 955.00 | 22,689,900 | 0 |
| 07-Oct-2022 | 950.00 | 965.00 | 925.00 | 935.00 | 25,722,600 | 0 |
| 06-Oct-2022 | 955.00 | 975.00 | 945.00 | 950.00 | 27,670,800 | 0 |
| 05-Oct-2022 | 970.00 | 1,015.00 | 950.00 | 955.00 | 52,217,100 | 0 |
| 04-Oct-2022 | 965.00 | 980.00 | 920.00 | 960.00 | 50,716,800 | 0 |
| 03-Oct-2022 | 995.00 | 995.00 | 950.00 | 950.00 | 24,444,300 | 0 |
| 30-Sep-2022 | 970.00 | 995.00 | 945.00 | 995.00 | 30,590,700 | 0 |
| 29-Sep-2022 | 1,010.00 | 1,035.00 | 940.00 | 970.00 | 44,138,500 | 0 |
| 28-Sep-2022 | 1,075.00 | 1,085.00 | 1,000.00 | 1,000.00 | 60,239,900 | 0 |
| 27-Sep-2022 | 1,095.00 | 1,100.00 | 1,045.00 | 1,075.00 | 38,155,400 | 0 |
| 26-Sep-2022 | 1,100.00 | 1,130.00 | 1,060.00 | 1,085.00 | 27,840,100 | 0 |
| 23-Sep-2022 | 1,140.00 | 1,160.00 | 1,105.00 | 1,130.00 | 31,760,400 | 0 |
| 22-Sep-2022 | 1,100.00 | 1,140.00 | 1,075.00 | 1,140.00 | 33,909,400 | 0 |
| 21-Sep-2022 | 1,065.00 | 1,100.00 | 1,050.00 | 1,100.00 | 35,666,100 | 0 |
| 20-Sep-2022 | 1,120.00 | 1,130.00 | 1,060.00 | 1,060.00 | 40,490,800 | 0 |
| 19-Sep-2022 | 1,150.00 | 1,160.00 | 1,080.00 | 1,115.00 | 55,179,000 | 0 |
| 16-Sep-2022 | 1,140.00 | 1,170.00 | 1,110.00 | 1,150.00 | 49,643,000 | 0 |
| 15-Sep-2022 | 1,150.00 | 1,180.00 | 1,140.00 | 1,140.00 | 54,488,700 | 0 |
| 14-Sep-2022 | 1,130.00 | 1,150.00 | 1,120.00 | 1,140.00 | 28,638,900 | 0 |
| 13-Sep-2022 | 1,125.00 | 1,175.00 | 1,125.00 | 1,160.00 | 36,309,100 | 0 |
| 12-Sep-2022 | 1,145.00 | 1,155.00 | 1,100.00 | 1,115.00 | 22,392,600 | 0 |
| 09-Sep-2022 | 1,165.00 | 1,180.00 | 1,130.00 | 1,130.00 | 23,136,800 | 0 |
| 08-Sep-2022 | 1,170.00 | 1,190.00 | 1,145.00 | 1,165.00 | 33,286,600 | 0 |
| 07-Sep-2022 | 1,230.00 | 1,265.00 | 1,160.00 | 1,165.00 | 86,443,300 | 0 |
| 06-Sep-2022 | 1,155.00 | 1,215.00 | 1,140.00 | 1,210.00 | 56,999,500 | 0 |
| 05-Sep-2022 | 1,160.00 | 1,160.00 | 1,115.00 | 1,145.00 | 23,936,800 | 0 |
| 02-Sep-2022 | 1,090.00 | 1,160.00 | 1,090.00 | 1,120.00 | 58,241,400 | 0 |
| 01-Sep-2022 | 1,115.00 | 1,150.00 | 1,090.00 | 1,090.00 | 36,773,300 | 0 |
| 31-Aug-2022 | 1,160.00 | 1,170.00 | 1,105.00 | 1,115.00 | 46,705,200 | 0 |
| 30-Aug-2022 | 1,190.00 | 1,230.00 | 1,150.00 | 1,170.00 | 45,810,000 | 0 |
| 29-Aug-2022 | 1,215.00 | 1,215.00 | 1,145.00 | 1,200.00 | 72,143,200 | 0 |
| 26-Aug-2022 | 1,180.00 | 1,230.00 | 1,140.00 | 1,215.00 | 121,770,500 | 0 |
| 25-Aug-2022 | 1,100.00 | 1,150.00 | 1,095.00 | 1,145.00 | 62,550,900 | 0 |
| 24-Aug-2022 | 1,075.00 | 1,100.00 | 1,050.00 | 1,095.00 | 33,847,000 | 0 |
| 23-Aug-2022 | 1,035.00 | 1,085.00 | 1,035.00 | 1,065.00 | 53,885,600 | 0 |
| 22-Aug-2022 | 1,120.00 | 1,135.00 | 1,050.00 | 1,050.00 | 100,237,600 | 0 |
| 19-Aug-2022 | 1,140.00 | 1,170.00 | 1,125.00 | 1,125.00 | 32,894,200 | 0 |
| 18-Aug-2022 | 1,135.00 | 1,185.00 | 1,120.00 | 1,135.00 | 63,535,700 | 0 |
| 16-Aug-2022 | 1,160.00 | 1,170.00 | 1,115.00 | 1,135.00 | 42,170,600 | 0 |
| 15-Aug-2022 | 1,135.00 | 1,185.00 | 1,105.00 | 1,155.00 | 67,958,100 | 0 |
| 12-Aug-2022 | 1,135.00 | 1,195.00 | 1,125.00 | 1,135.00 | 90,682,500 | 0 |
| 11-Aug-2022 | 1,050.00 | 1,135.00 | 1,050.00 | 1,125.00 | 125,895,300 | 0 |
| 10-Aug-2022 | 1,090.00 | 1,090.00 | 1,045.00 | 1,050.00 | 23,835,000 | 0 |
| 09-Aug-2022 | 1,100.00 | 1,110.00 | 1,070.00 | 1,080.00 | 34,985,400 | 0 |
| 08-Aug-2022 | 1,075.00 | 1,105.00 | 1,005.00 | 1,095.00 | 106,201,000 | 0 |
| 05-Aug-2022 | 1,070.00 | 1,110.00 | 1,045.00 | 1,065.00 | 58,676,400 | 0 |
| 04-Aug-2022 | 1,090.00 | 1,115.00 | 1,060.00 | 1,065.00 | 79,063,400 | 0 |
| 03-Aug-2022 | 1,025.00 | 1,155.00 | 1,000.00 | 1,090.00 | 208,904,600 | 0 |
| 02-Aug-2022 | 1,005.00 | 1,020.00 | 935.00 | 1,020.00 | 135,094,400 | 0 |
| 01-Aug-2022 | 1,035.00 | 1,080.00 | 990.00 | 995.00 | 100,406,300 | 0 |
| 29-Jul-2022 | 1,090.00 | 1,110.00 | 1,020.00 | 1,035.00 | 67,443,900 | 0 |
| 28-Jul-2022 | 1,060.00 | 1,130.00 | 1,060.00 | 1,090.00 | 111,398,200 | 0 |
| 27-Jul-2022 | 1,110.00 | 1,110.00 | 1,025.00 | 1,045.00 | 165,842,700 | 0 |
| 26-Jul-2022 | 980.00 | 1,130.00 | 960.00 | 1,100.00 | 210,004,700 | 0 |
| 25-Jul-2022 | 955.00 | 990.00 | 930.00 | 965.00 | 86,037,900 | 0 |
| 22-Jul-2022 | 875.00 | 985.00 | 875.00 | 950.00 | 179,265,300 | 0 |
| 21-Jul-2022 | 875.00 | 895.00 | 850.00 | 875.00 | 33,046,000 | 0 |
| 20-Jul-2022 | 795.00 | 900.00 | 795.00 | 875.00 | 157,733,300 | 0 |
| 19-Jul-2022 | 730.00 | 785.00 | 725.00 | 785.00 | 55,978,700 | 0 |
| 18-Jul-2022 | 765.00 | 770.00 | 725.00 | 730.00 | 19,287,800 | 0 |
| 15-Jul-2022 | 745.00 | 785.00 | 740.00 | 750.00 | 40,766,100 | 0 |
| 14-Jul-2022 | 705.00 | 775.00 | 705.00 | 745.00 | 42,513,000 | 0 |
| 13-Jul-2022 | 795.00 | 800.00 | 740.00 | 740.00 | 60,413,300 | 0 |
| 12-Jul-2022 | 810.00 | 835.00 | 790.00 | 795.00 | 60,236,700 | 0 |
| 11-Jul-2022 | 745.00 | 830.00 | 740.00 | 810.00 | 99,491,200 | 0 |
| 08-Jul-2022 | 735.00 | 765.00 | 735.00 | 740.00 | 37,233,800 | 0 |
| 07-Jul-2022 | 735.00 | 740.00 | 695.00 | 720.00 | 40,412,700 | 0 |
| 06-Jul-2022 | 745.00 | 760.00 | 695.00 | 735.00 | 62,468,800 | 0 |
| 05-Jul-2022 | 735.00 | 780.00 | 700.00 | 745.00 | 88,865,100 | 0 |
| 04-Jul-2022 | 740.00 | 760.00 | 730.00 | 730.00 | 24,184,100 | 0 |
| 01-Jul-2022 | 830.00 | 840.00 | 780.00 | 780.00 | 39,519,900 | 0 |
| 30-Jun-2022 | 865.00 | 895.00 | 815.00 | 835.00 | 31,602,500 | 0 |
| 29-Jun-2022 | 920.00 | 925.00 | 855.00 | 870.00 | 52,462,600 | 0 |
| 28-Jun-2022 | 830.00 | 930.00 | 825.00 | 915.00 | 89,531,900 | 0 |
| 27-Jun-2022 | 815.00 | 845.00 | 795.00 | 830.00 | 36,541,500 | 0 |
| 24-Jun-2022 | 830.00 | 850.00 | 810.00 | 810.00 | 22,363,900 | 0 |
| 23-Jun-2022 | 855.00 | 855.00 | 805.00 | 820.00 | 39,250,200 | 0 |
| 22-Jun-2022 | 915.00 | 920.00 | 855.00 | 855.00 | 26,272,000 | 0 |
| 21-Jun-2022 | 840.00 | 935.00 | 835.00 | 905.00 | 53,516,100 | 0 |
| 20-Jun-2022 | 915.00 | 915.00 | 810.00 | 840.00 | 50,055,600 | 0 |
| 17-Jun-2022 | 900.00 | 900.00 | 840.00 | 870.00 | 25,473,300 | 0 |
| 16-Jun-2022 | 885.00 | 930.00 | 885.00 | 900.00 | 45,404,600 | 0 |
| 15-Jun-2022 | 865.00 | 915.00 | 850.00 | 885.00 | 80,300,300 | 0 |
| 14-Jun-2022 | 930.00 | 965.00 | 865.00 | 865.00 | 88,232,800 | 0 |
| 13-Jun-2022 | 995.00 | 995.00 | 925.00 | 930.00 | 78,472,800 | 0 |
| 10-Jun-2022 | 1,020.00 | 1,070.00 | 985.00 | 990.00 | 66,540,700 | 0 |
| 09-Jun-2022 | 1,045.00 | 1,065.00 | 975.00 | 1,030.00 | 91,929,300 | 0 |
| 08-Jun-2022 | 1,070.00 | 1,085.00 | 1,040.00 | 1,045.00 | 44,515,800 | 0 |