| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 4,760.00 | 4,950.00 | 4,750.00 | 4,890.00 | 570,700 | 0 |
| 25-Oct-2022 | 4,740.00 | 4,770.00 | 4,720.00 | 4,750.00 | 65,800 | 0 |
| 24-Oct-2022 | 4,710.00 | 4,800.00 | 4,700.00 | 4,740.00 | 121,500 | 0 |
| 21-Oct-2022 | 4,760.00 | 4,790.00 | 4,630.00 | 4,710.00 | 188,300 | 0 |
| 20-Oct-2022 | 4,780.00 | 4,800.00 | 4,750.00 | 4,760.00 | 65,900 | 0 |
| 19-Oct-2022 | 4,750.00 | 4,800.00 | 4,720.00 | 4,780.00 | 46,700 | 0 |
| 18-Oct-2022 | 4,710.00 | 4,800.00 | 4,710.00 | 4,750.00 | 62,700 | 0 |
| 17-Oct-2022 | 4,880.00 | 4,880.00 | 4,630.00 | 4,710.00 | 125,500 | 0 |
| 14-Oct-2022 | 4,900.00 | 4,900.00 | 4,840.00 | 4,880.00 | 131,100 | 0 |
| 13-Oct-2022 | 4,870.00 | 4,880.00 | 4,850.00 | 4,880.00 | 80,900 | 0 |
| 12-Oct-2022 | 4,930.00 | 4,930.00 | 4,850.00 | 4,870.00 | 137,800 | 0 |
| 11-Oct-2022 | 4,990.00 | 5,000.00 | 4,920.00 | 4,930.00 | 39,900 | 0 |
| 10-Oct-2022 | 5,025.00 | 5,050.00 | 4,960.00 | 4,990.00 | 204,100 | 0 |
| 07-Oct-2022 | 5,150.00 | 5,150.00 | 4,990.00 | 5,025.00 | 80,800 | 0 |
| 06-Oct-2022 | 5,050.00 | 5,100.00 | 4,980.00 | 5,075.00 | 156,700 | 0 |
| 05-Oct-2022 | 5,000.00 | 5,125.00 | 4,990.00 | 5,050.00 | 97,000 | 0 |
| 04-Oct-2022 | 5,050.00 | 5,200.00 | 4,990.00 | 5,025.00 | 123,700 | 0 |
| 03-Oct-2022 | 4,990.00 | 5,025.00 | 4,950.00 | 5,025.00 | 56,600 | 0 |
| 30-Sep-2022 | 5,050.00 | 5,050.00 | 4,810.00 | 4,900.00 | 419,500 | 0 |
| 29-Sep-2022 | 5,200.00 | 5,250.00 | 5,025.00 | 5,025.00 | 241,600 | 0 |
| 28-Sep-2022 | 5,475.00 | 5,475.00 | 5,175.00 | 5,175.00 | 183,300 | 0 |
| 27-Sep-2022 | 5,425.00 | 5,525.00 | 5,275.00 | 5,425.00 | 170,000 | 0 |
| 26-Sep-2022 | 5,575.00 | 5,575.00 | 5,350.00 | 5,425.00 | 153,600 | 0 |
| 23-Sep-2022 | 5,650.00 | 5,725.00 | 5,525.00 | 5,575.00 | 135,000 | 0 |
| 22-Sep-2022 | 5,350.00 | 5,750.00 | 5,275.00 | 5,625.00 | 259,500 | 0 |
| 21-Sep-2022 | 5,500.00 | 5,500.00 | 5,325.00 | 5,350.00 | 237,800 | 0 |
| 20-Sep-2022 | 5,525.00 | 5,625.00 | 5,425.00 | 5,500.00 | 173,800 | 0 |
| 19-Sep-2022 | 5,625.00 | 5,675.00 | 5,475.00 | 5,525.00 | 273,400 | 0 |
| 16-Sep-2022 | 5,700.00 | 5,700.00 | 5,550.00 | 5,625.00 | 421,600 | 0 |
| 15-Sep-2022 | 5,750.00 | 5,775.00 | 5,650.00 | 5,700.00 | 283,000 | 0 |
| 14-Sep-2022 | 5,700.00 | 5,775.00 | 5,650.00 | 5,750.00 | 250,200 | 0 |
| 13-Sep-2022 | 5,750.00 | 5,750.00 | 5,675.00 | 5,700.00 | 166,400 | 0 |
| 12-Sep-2022 | 5,750.00 | 5,800.00 | 5,625.00 | 5,700.00 | 368,800 | 0 |
| 09-Sep-2022 | 5,750.00 | 5,775.00 | 5,675.00 | 5,750.00 | 255,700 | 0 |
| 08-Sep-2022 | 5,800.00 | 5,850.00 | 5,675.00 | 5,750.00 | 199,800 | 0 |
| 07-Sep-2022 | 5,800.00 | 5,825.00 | 5,725.00 | 5,800.00 | 93,800 | 0 |
| 06-Sep-2022 | 5,800.00 | 5,950.00 | 5,800.00 | 5,825.00 | 89,000 | 0 |
| 05-Sep-2022 | 5,700.00 | 5,875.00 | 5,675.00 | 5,800.00 | 187,000 | 0 |
| 02-Sep-2022 | 5,875.00 | 5,900.00 | 5,750.00 | 5,775.00 | 55,900 | 0 |
| 01-Sep-2022 | 5,700.00 | 5,800.00 | 5,675.00 | 5,800.00 | 170,400 | 0 |
| 31-Aug-2022 | 5,775.00 | 5,775.00 | 5,700.00 | 5,700.00 | 50,800 | 0 |
| 30-Aug-2022 | 5,750.00 | 5,775.00 | 5,675.00 | 5,775.00 | 157,000 | 0 |
| 29-Aug-2022 | 5,700.00 | 5,750.00 | 5,650.00 | 5,700.00 | 104,300 | 0 |
| 26-Aug-2022 | 5,725.00 | 5,775.00 | 5,700.00 | 5,725.00 | 163,300 | 0 |
| 25-Aug-2022 | 5,800.00 | 5,900.00 | 5,650.00 | 5,700.00 | 335,200 | 0 |
| 24-Aug-2022 | 5,800.00 | 5,975.00 | 5,750.00 | 5,800.00 | 223,000 | 0 |
| 23-Aug-2022 | 5,800.00 | 5,875.00 | 5,650.00 | 5,750.00 | 664,600 | 0 |
| 22-Aug-2022 | 6,000.00 | 6,000.00 | 5,825.00 | 5,900.00 | 266,700 | 0 |
| 19-Aug-2022 | 6,050.00 | 6,050.00 | 5,950.00 | 6,000.00 | 42,400 | 0 |
| 18-Aug-2022 | 6,050.00 | 6,075.00 | 5,900.00 | 6,050.00 | 69,600 | 0 |
| 16-Aug-2022 | 6,000.00 | 6,050.00 | 5,950.00 | 6,000.00 | 137,100 | 0 |
| 15-Aug-2022 | 5,975.00 | 6,000.00 | 5,925.00 | 6,000.00 | 108,900 | 0 |
| 12-Aug-2022 | 6,000.00 | 6,000.00 | 5,800.00 | 5,975.00 | 321,000 | 0 |
| 11-Aug-2022 | 6,050.00 | 6,050.00 | 5,975.00 | 6,000.00 | 387,600 | 0 |
| 10-Aug-2022 | 5,975.00 | 6,050.00 | 5,850.00 | 6,050.00 | 146,900 | 0 |
| 09-Aug-2022 | 5,975.00 | 6,100.00 | 5,950.00 | 6,000.00 | 228,500 | 0 |
| 08-Aug-2022 | 6,075.00 | 6,075.00 | 5,950.00 | 5,975.00 | 272,000 | 0 |
| 05-Aug-2022 | 6,025.00 | 6,100.00 | 6,000.00 | 6,075.00 | 212,700 | 0 |
| 04-Aug-2022 | 6,025.00 | 6,150.00 | 5,975.00 | 6,025.00 | 178,100 | 0 |
| 03-Aug-2022 | 5,850.00 | 6,075.00 | 5,800.00 | 6,050.00 | 297,200 | 0 |
| 02-Aug-2022 | 5,825.00 | 5,900.00 | 5,750.00 | 5,825.00 | 284,900 | 0 |
| 01-Aug-2022 | 5,800.00 | 5,900.00 | 5,625.00 | 5,825.00 | 1,038,000 | 0 |
| 29-Jul-2022 | 6,375.00 | 6,400.00 | 5,925.00 | 5,925.00 | 1,305,800 | 0 |
| 28-Jul-2022 | 6,325.00 | 6,450.00 | 6,250.00 | 6,350.00 | 287,500 | 0 |
| 27-Jul-2022 | 6,350.00 | 6,350.00 | 6,150.00 | 6,325.00 | 156,900 | 0 |
| 26-Jul-2022 | 6,350.00 | 6,400.00 | 6,250.00 | 6,250.00 | 72,500 | 0 |
| 25-Jul-2022 | 6,250.00 | 6,400.00 | 6,075.00 | 6,350.00 | 266,100 | 0 |
| 22-Jul-2022 | 6,400.00 | 6,400.00 | 6,150.00 | 6,250.00 | 225,500 | 0 |
| 21-Jul-2022 | 6,250.00 | 6,350.00 | 6,200.00 | 6,300.00 | 144,000 | 0 |
| 20-Jul-2022 | 6,125.00 | 6,300.00 | 6,125.00 | 6,225.00 | 139,800 | 0 |
| 19-Jul-2022 | 6,150.00 | 6,200.00 | 6,075.00 | 6,125.00 | 122,600 | 0 |
| 18-Jul-2022 | 6,125.00 | 6,175.00 | 6,025.00 | 6,150.00 | 161,200 | 0 |
| 15-Jul-2022 | 6,050.00 | 6,200.00 | 6,000.00 | 6,075.00 | 160,900 | 0 |
| 14-Jul-2022 | 6,225.00 | 6,225.00 | 6,000.00 | 6,050.00 | 293,700 | 0 |
| 13-Jul-2022 | 6,475.00 | 6,525.00 | 6,200.00 | 6,250.00 | 153,400 | 0 |
| 12-Jul-2022 | 6,375.00 | 6,600.00 | 6,225.00 | 6,375.00 | 349,600 | 0 |
| 11-Jul-2022 | 6,200.00 | 6,675.00 | 6,100.00 | 6,375.00 | 636,000 | 0 |
| 08-Jul-2022 | 5,775.00 | 6,225.00 | 5,750.00 | 6,125.00 | 479,400 | 0 |
| 07-Jul-2022 | 5,625.00 | 5,700.00 | 5,575.00 | 5,675.00 | 660,200 | 0 |
| 06-Jul-2022 | 5,600.00 | 5,700.00 | 5,525.00 | 5,625.00 | 209,600 | 0 |
| 05-Jul-2022 | 5,800.00 | 5,875.00 | 5,575.00 | 5,600.00 | 1,147,900 | 0 |
| 04-Jul-2022 | 5,800.00 | 5,825.00 | 5,475.00 | 5,625.00 | 2,277,000 | 0 |
| 01-Jul-2022 | 6,000.00 | 6,050.00 | 5,800.00 | 5,825.00 | 1,062,400 | 0 |
| 30-Jun-2022 | 6,125.00 | 6,200.00 | 5,875.00 | 5,925.00 | 655,700 | 0 |
| 29-Jun-2022 | 6,125.00 | 6,300.00 | 6,075.00 | 6,125.00 | 381,400 | 0 |
| 28-Jun-2022 | 6,375.00 | 6,425.00 | 6,050.00 | 6,125.00 | 1,152,200 | 0 |
| 27-Jun-2022 | 6,625.00 | 6,625.00 | 6,250.00 | 6,375.00 | 657,500 | 0 |
| 24-Jun-2022 | 6,450.00 | 6,625.00 | 6,375.00 | 6,600.00 | 1,195,400 | 0 |
| 23-Jun-2022 | 6,850.00 | 6,925.00 | 6,400.00 | 6,450.00 | 905,700 | 0 |
| 22-Jun-2022 | 6,825.00 | 7,025.00 | 6,800.00 | 6,875.00 | 349,600 | 0 |
| 21-Jun-2022 | 6,950.00 | 6,975.00 | 6,725.00 | 6,825.00 | 240,300 | 0 |
| 20-Jun-2022 | 7,100.00 | 7,125.00 | 6,700.00 | 6,900.00 | 612,400 | 0 |
| 17-Jun-2022 | 7,125.00 | 7,350.00 | 7,000.00 | 7,150.00 | 374,500 | 0 |
| 16-Jun-2022 | 7,225.00 | 7,625.00 | 7,200.00 | 7,300.00 | 635,000 | 0 |
| 15-Jun-2022 | 7,650.00 | 7,675.00 | 7,225.00 | 7,225.00 | 369,600 | 0 |
| 14-Jun-2022 | 7,600.00 | 7,750.00 | 7,450.00 | 7,600.00 | 304,100 | 0 |
| 13-Jun-2022 | 7,475.00 | 7,750.00 | 7,125.00 | 7,600.00 | 329,300 | 0 |
| 10-Jun-2022 | 7,925.00 | 7,925.00 | 7,375.00 | 7,550.00 | 371,400 | 0 |
| 09-Jun-2022 | 8,000.00 | 8,200.00 | 7,900.00 | 7,925.00 | 202,100 | 0 |
| 08-Jun-2022 | 8,275.00 | 8,300.00 | 7,975.00 | 8,000.00 | 257,500 | 0 |