| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 2,000.00 | 2,050.00 | 2,000.00 | 2,040.00 | 22,343,400 | 0 |
| 25-Oct-2022 | 2,020.00 | 2,070.00 | 1,975.00 | 2,000.00 | 44,422,400 | 0 |
| 24-Oct-2022 | 1,975.00 | 2,050.00 | 1,955.00 | 1,995.00 | 30,724,200 | 0 |
| 21-Oct-2022 | 2,030.00 | 2,050.00 | 1,965.00 | 1,975.00 | 65,666,200 | 0 |
| 20-Oct-2022 | 1,960.00 | 2,070.00 | 1,945.00 | 2,030.00 | 117,918,400 | 0 |
| 19-Oct-2022 | 1,900.00 | 1,980.00 | 1,875.00 | 1,980.00 | 66,266,800 | 0 |
| 18-Oct-2022 | 1,935.00 | 1,940.00 | 1,885.00 | 1,900.00 | 107,641,800 | 0 |
| 17-Oct-2022 | 1,845.00 | 1,945.00 | 1,845.00 | 1,930.00 | 93,740,100 | 0 |
| 14-Oct-2022 | 1,855.00 | 1,860.00 | 1,845.00 | 1,845.00 | 34,128,200 | 0 |
| 13-Oct-2022 | 1,860.00 | 1,860.00 | 1,850.00 | 1,860.00 | 67,251,900 | 0 |
| 12-Oct-2022 | 1,850.00 | 1,900.00 | 1,850.00 | 1,900.00 | 23,860,300 | 0 |
| 11-Oct-2022 | 1,895.00 | 1,900.00 | 1,835.00 | 1,835.00 | 33,465,900 | 0 |
| 10-Oct-2022 | 1,845.00 | 1,905.00 | 1,835.00 | 1,895.00 | 24,787,700 | 0 |
| 07-Oct-2022 | 1,850.00 | 1,855.00 | 1,830.00 | 1,845.00 | 29,216,100 | 0 |
| 06-Oct-2022 | 1,850.00 | 1,865.00 | 1,835.00 | 1,850.00 | 33,851,500 | 0 |
| 05-Oct-2022 | 1,815.00 | 1,850.00 | 1,815.00 | 1,845.00 | 16,903,000 | 0 |
| 04-Oct-2022 | 1,830.00 | 1,845.00 | 1,790.00 | 1,815.00 | 22,605,800 | 0 |
| 03-Oct-2022 | 1,830.00 | 1,840.00 | 1,800.00 | 1,810.00 | 20,938,800 | 0 |
| 30-Sep-2022 | 1,830.00 | 1,850.00 | 1,825.00 | 1,830.00 | 50,240,300 | 0 |
| 29-Sep-2022 | 1,790.00 | 1,855.00 | 1,790.00 | 1,830.00 | 34,876,300 | 0 |
| 28-Sep-2022 | 1,855.00 | 1,855.00 | 1,795.00 | 1,820.00 | 40,202,000 | 0 |
| 27-Sep-2022 | 1,825.00 | 1,865.00 | 1,825.00 | 1,850.00 | 79,268,200 | 0 |
| 26-Sep-2022 | 1,845.00 | 1,855.00 | 1,830.00 | 1,850.00 | 81,519,600 | 0 |
| 23-Sep-2022 | 1,850.00 | 1,850.00 | 1,835.00 | 1,845.00 | 35,652,700 | 0 |
| 22-Sep-2022 | 1,830.00 | 1,865.00 | 1,825.00 | 1,855.00 | 62,485,200 | 0 |
| 21-Sep-2022 | 1,845.00 | 1,850.00 | 1,820.00 | 1,840.00 | 48,378,000 | 0 |
| 20-Sep-2022 | 1,870.00 | 1,875.00 | 1,840.00 | 1,850.00 | 53,757,900 | 0 |
| 19-Sep-2022 | 1,900.00 | 1,930.00 | 1,855.00 | 1,875.00 | 86,049,100 | 0 |
| 16-Sep-2022 | 1,835.00 | 1,900.00 | 1,825.00 | 1,900.00 | 112,579,900 | 0 |
| 15-Sep-2022 | 1,825.00 | 1,865.00 | 1,810.00 | 1,835.00 | 68,525,700 | 0 |
| 14-Sep-2022 | 1,760.00 | 1,825.00 | 1,745.00 | 1,795.00 | 33,147,400 | 0 |
| 13-Sep-2022 | 1,770.00 | 1,830.00 | 1,760.00 | 1,795.00 | 68,663,000 | 0 |
| 12-Sep-2022 | 1,725.00 | 1,750.00 | 1,710.00 | 1,750.00 | 29,347,500 | 0 |
| 09-Sep-2022 | 1,680.00 | 1,720.00 | 1,675.00 | 1,700.00 | 40,502,200 | 0 |
| 08-Sep-2022 | 1,665.00 | 1,680.00 | 1,660.00 | 1,665.00 | 24,542,300 | 0 |
| 07-Sep-2022 | 1,650.00 | 1,670.00 | 1,650.00 | 1,665.00 | 25,598,300 | 0 |
| 06-Sep-2022 | 1,640.00 | 1,670.00 | 1,635.00 | 1,660.00 | 26,368,700 | 0 |
| 05-Sep-2022 | 1,655.00 | 1,665.00 | 1,640.00 | 1,640.00 | 11,291,400 | 0 |
| 02-Sep-2022 | 1,665.00 | 1,685.00 | 1,655.00 | 1,675.00 | 30,355,500 | 0 |
| 01-Sep-2022 | 1,680.00 | 1,680.00 | 1,640.00 | 1,655.00 | 13,257,300 | 0 |
| 31-Aug-2022 | 1,620.00 | 1,680.00 | 1,600.00 | 1,680.00 | 79,897,200 | 0 |
| 30-Aug-2022 | 1,660.00 | 1,660.00 | 1,620.00 | 1,630.00 | 64,797,200 | 0 |
| 29-Aug-2022 | 1,610.00 | 1,640.00 | 1,610.00 | 1,630.00 | 17,284,600 | 0 |
| 26-Aug-2022 | 1,630.00 | 1,635.00 | 1,605.00 | 1,620.00 | 26,577,900 | 0 |
| 25-Aug-2022 | 1,615.00 | 1,640.00 | 1,610.00 | 1,610.00 | 26,101,800 | 0 |
| 24-Aug-2022 | 1,620.00 | 1,640.00 | 1,605.00 | 1,615.00 | 17,502,700 | 0 |
| 23-Aug-2022 | 1,630.00 | 1,645.00 | 1,625.00 | 1,625.00 | 49,113,600 | 0 |
| 22-Aug-2022 | 1,610.00 | 1,620.00 | 1,590.00 | 1,610.00 | 28,461,400 | 0 |
| 19-Aug-2022 | 1,635.00 | 1,640.00 | 1,610.00 | 1,610.00 | 25,423,300 | 0 |
| 18-Aug-2022 | 1,645.00 | 1,670.00 | 1,625.00 | 1,635.00 | 91,254,000 | 0 |
| 16-Aug-2022 | 1,610.00 | 1,635.00 | 1,595.00 | 1,635.00 | 48,444,300 | 0 |
| 15-Aug-2022 | 1,625.00 | 1,625.00 | 1,595.00 | 1,595.00 | 26,916,300 | 0 |
| 12-Aug-2022 | 1,585.00 | 1,615.00 | 1,585.00 | 1,615.00 | 24,070,900 | 0 |
| 11-Aug-2022 | 1,610.00 | 1,610.00 | 1,585.00 | 1,585.00 | 39,752,900 | 0 |
| 10-Aug-2022 | 1,585.00 | 1,600.00 | 1,575.00 | 1,600.00 | 26,886,700 | 0 |
| 09-Aug-2022 | 1,615.00 | 1,630.00 | 1,585.00 | 1,585.00 | 49,268,200 | 0 |
| 08-Aug-2022 | 1,615.00 | 1,615.00 | 1,585.00 | 1,615.00 | 39,012,000 | 0 |
| 05-Aug-2022 | 1,595.00 | 1,605.00 | 1,590.00 | 1,590.00 | 48,888,500 | 0 |
| 04-Aug-2022 | 1,600.00 | 1,600.00 | 1,570.00 | 1,595.00 | 93,037,900 | 0 |
| 03-Aug-2022 | 1,590.00 | 1,600.00 | 1,575.00 | 1,590.00 | 63,652,200 | 0 |
| 02-Aug-2022 | 1,590.00 | 1,600.00 | 1,565.00 | 1,590.00 | 54,396,100 | 0 |
| 01-Aug-2022 | 1,620.00 | 1,625.00 | 1,570.00 | 1,585.00 | 57,374,200 | 0 |
| 29-Jul-2022 | 1,670.00 | 1,680.00 | 1,585.00 | 1,620.00 | 99,313,700 | 0 |
| 28-Jul-2022 | 1,685.00 | 1,690.00 | 1,665.00 | 1,670.00 | 32,757,200 | 0 |
| 27-Jul-2022 | 1,700.00 | 1,705.00 | 1,675.00 | 1,690.00 | 28,115,000 | 0 |
| 26-Jul-2022 | 1,710.00 | 1,710.00 | 1,680.00 | 1,695.00 | 27,325,600 | 0 |
| 25-Jul-2022 | 1,715.00 | 1,715.00 | 1,670.00 | 1,690.00 | 29,266,000 | 0 |
| 22-Jul-2022 | 1,690.00 | 1,715.00 | 1,675.00 | 1,715.00 | 39,897,000 | 0 |
| 21-Jul-2022 | 1,730.00 | 1,730.00 | 1,670.00 | 1,680.00 | 48,156,000 | 0 |
| 20-Jul-2022 | 1,690.00 | 1,735.00 | 1,685.00 | 1,730.00 | 55,562,200 | 0 |
| 19-Jul-2022 | 1,675.00 | 1,705.00 | 1,670.00 | 1,700.00 | 40,514,700 | 0 |
| 18-Jul-2022 | 1,675.00 | 1,690.00 | 1,650.00 | 1,655.00 | 42,585,900 | 0 |
| 15-Jul-2022 | 1,725.00 | 1,725.00 | 1,680.00 | 1,680.00 | 21,810,800 | 0 |
| 14-Jul-2022 | 1,690.00 | 1,720.00 | 1,685.00 | 1,720.00 | 62,948,300 | 0 |
| 13-Jul-2022 | 1,700.00 | 1,700.00 | 1,680.00 | 1,690.00 | 46,771,600 | 0 |
| 12-Jul-2022 | 1,700.00 | 1,710.00 | 1,680.00 | 1,680.00 | 25,137,900 | 0 |
| 11-Jul-2022 | 1,675.00 | 1,700.00 | 1,660.00 | 1,700.00 | 14,169,600 | 0 |
| 08-Jul-2022 | 1,675.00 | 1,685.00 | 1,650.00 | 1,670.00 | 27,956,500 | 0 |
| 07-Jul-2022 | 1,685.00 | 1,695.00 | 1,670.00 | 1,680.00 | 16,128,800 | 0 |
| 06-Jul-2022 | 1,690.00 | 1,690.00 | 1,665.00 | 1,685.00 | 23,649,900 | 0 |
| 05-Jul-2022 | 1,640.00 | 1,695.00 | 1,630.00 | 1,690.00 | 23,903,000 | 0 |
| 04-Jul-2022 | 1,680.00 | 1,700.00 | 1,615.00 | 1,635.00 | 51,526,900 | 0 |
| 01-Jul-2022 | 1,670.00 | 1,705.00 | 1,670.00 | 1,685.00 | 29,391,000 | 0 |
| 30-Jun-2022 | 1,690.00 | 1,715.00 | 1,660.00 | 1,660.00 | 37,727,000 | 0 |
| 29-Jun-2022 | 1,700.00 | 1,705.00 | 1,690.00 | 1,690.00 | 48,413,700 | 0 |
| 28-Jun-2022 | 1,710.00 | 1,720.00 | 1,695.00 | 1,700.00 | 71,276,400 | 0 |
| 27-Jun-2022 | 1,710.00 | 1,710.00 | 1,685.00 | 1,695.00 | 23,443,100 | 0 |
| 24-Jun-2022 | 1,710.00 | 1,720.00 | 1,685.00 | 1,710.00 | 30,114,800 | 0 |
| 23-Jun-2022 | 1,630.00 | 1,700.00 | 1,625.00 | 1,700.00 | 86,030,200 | 0 |
| 22-Jun-2022 | 1,625.00 | 1,635.00 | 1,620.00 | 1,625.00 | 57,150,900 | 0 |
| 21-Jun-2022 | 1,620.00 | 1,625.00 | 1,615.00 | 1,625.00 | 34,306,700 | 0 |
| 20-Jun-2022 | 1,625.00 | 1,630.00 | 1,620.00 | 1,620.00 | 47,509,600 | 0 |
| 17-Jun-2022 | 1,620.00 | 1,630.00 | 1,615.00 | 1,625.00 | 44,887,100 | 0 |
| 16-Jun-2022 | 1,615.00 | 1,625.00 | 1,610.00 | 1,625.00 | 47,197,200 | 0 |
| 15-Jun-2022 | 1,610.00 | 1,625.00 | 1,600.00 | 1,615.00 | 25,656,400 | 0 |
| 14-Jun-2022 | 1,610.00 | 1,625.00 | 1,605.00 | 1,625.00 | 25,687,400 | 0 |
| 13-Jun-2022 | 1,615.00 | 1,625.00 | 1,605.00 | 1,625.00 | 38,442,100 | 0 |
| 10-Jun-2022 | 1,625.00 | 1,625.00 | 1,600.00 | 1,625.00 | 31,155,500 | 0 |
| 09-Jun-2022 | 1,625.00 | 1,655.00 | 1,620.00 | 1,635.00 | 65,482,700 | 0 |
| 08-Jun-2022 | 1,600.00 | 1,635.00 | 1,595.00 | 1,625.00 | 44,783,800 | 0 |