| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 2,070.00 | 2,100.00 | 1,995.00 | 2,090.00 | 12,000 | 0 |
| 25-Oct-2022 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 | 0 |
| 24-Oct-2022 | 2,080.00 | 2,080.00 | 1,995.00 | 2,080.00 | 2,800 | 0 |
| 21-Oct-2022 | 1,945.00 | 2,100.00 | 1,945.00 | 2,090.00 | 13,900 | 0 |
| 20-Oct-2022 | 1,870.00 | 2,080.00 | 1,870.00 | 1,990.00 | 5,900 | 0 |
| 19-Oct-2022 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 100 | 0 |
| 18-Oct-2022 | 1,945.00 | 2,040.00 | 1,940.00 | 1,990.00 | 5,700 | 0 |
| 17-Oct-2022 | 2,040.00 | 2,100.00 | 1,925.00 | 2,040.00 | 12,100 | 0 |
| 14-Oct-2022 | 2,050.00 | 2,190.00 | 1,950.00 | 2,040.00 | 31,400 | 0 |
| 13-Oct-2022 | 2,000.00 | 2,200.00 | 1,940.00 | 1,990.00 | 26,500 | 0 |
| 12-Oct-2022 | 1,975.00 | 2,150.00 | 1,855.00 | 1,940.00 | 15,400 | 0 |
| 11-Oct-2022 | 2,000.00 | 2,030.00 | 1,920.00 | 1,975.00 | 7,500 | 0 |
| 10-Oct-2022 | 1,845.00 | 2,100.00 | 1,845.00 | 1,995.00 | 10,600 | 0 |
| 07-Oct-2022 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 200 | 0 |
| 06-Oct-2022 | 1,960.00 | 1,960.00 | 1,920.00 | 1,920.00 | 3,100 | 0 |
| 05-Oct-2022 | 1,755.00 | 1,950.00 | 1,755.00 | 1,925.00 | 16,100 | 0 |
| 04-Oct-2022 | 1,790.00 | 1,820.00 | 1,765.00 | 1,765.00 | 1,900 | 0 |
| 03-Oct-2022 | 1,805.00 | 1,820.00 | 1,695.00 | 1,775.00 | 3,000 | 0 |
| 30-Sep-2022 | 1,845.00 | 1,845.00 | 1,720.00 | 1,750.00 | 4,700 | 0 |
| 29-Sep-2022 | 1,780.00 | 1,815.00 | 1,740.00 | 1,800.00 | 11,700 | 0 |
| 28-Sep-2022 | 1,780.00 | 1,850.00 | 1,765.00 | 1,850.00 | 2,700 | 0 |
| 27-Sep-2022 | 1,830.00 | 1,880.00 | 1,820.00 | 1,870.00 | 2,100 | 0 |
| 26-Sep-2022 | 1,895.00 | 1,935.00 | 1,835.00 | 1,880.00 | 4,000 | 0 |
| 23-Sep-2022 | 1,830.00 | 1,940.00 | 1,825.00 | 1,895.00 | 13,900 | 0 |
| 22-Sep-2022 | 1,925.00 | 1,940.00 | 1,760.00 | 1,865.00 | 14,600 | 0 |
| 21-Sep-2022 | 1,820.00 | 1,950.00 | 1,800.00 | 1,890.00 | 9,700 | 0 |
| 20-Sep-2022 | 1,945.00 | 1,975.00 | 1,810.00 | 1,840.00 | 18,000 | 0 |
| 19-Sep-2022 | 2,050.00 | 2,250.00 | 1,945.00 | 1,945.00 | 71,900 | 0 |
| 16-Sep-2022 | 2,070.00 | 2,210.00 | 2,050.00 | 2,090.00 | 91,400 | 0 |
| 15-Sep-2022 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 35,300 | 0 |
| 14-Sep-2022 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 10,300 | 0 |
| 13-Sep-2022 | 2,830.00 | 3,300.00 | 2,530.00 | 2,530.00 | 357,400 | 0 |
| 12-Sep-2022 | 2,280.00 | 2,720.00 | 2,100.00 | 2,720.00 | 324,400 | 0 |
| 09-Sep-2022 | 1,895.00 | 2,200.00 | 1,725.00 | 2,180.00 | 234,100 | 0 |
| 08-Sep-2022 | 1,485.00 | 1,850.00 | 1,480.00 | 1,850.00 | 237,200 | 0 |
| 07-Sep-2022 | 1,600.00 | 1,600.00 | 1,465.00 | 1,480.00 | 40,100 | 0 |
| 06-Sep-2022 | 1,455.00 | 1,750.00 | 1,445.00 | 1,575.00 | 124,100 | 0 |
| 05-Sep-2022 | 1,485.00 | 1,625.00 | 1,440.00 | 1,455.00 | 48,600 | 0 |
| 02-Sep-2022 | 1,440.00 | 1,455.00 | 1,440.00 | 1,440.00 | 2,300 | 0 |
| 01-Sep-2022 | 1,560.00 | 1,560.00 | 1,410.00 | 1,440.00 | 2,000 | 0 |
| 31-Aug-2022 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,600 | 0 |
| 30-Aug-2022 | 1,480.00 | 1,485.00 | 1,395.00 | 1,430.00 | 6,000 | 0 |
| 29-Aug-2022 | 1,440.00 | 1,500.00 | 1,440.00 | 1,485.00 | 2,600 | 0 |
| 26-Aug-2022 | 1,480.00 | 1,480.00 | 1,430.00 | 1,440.00 | 10,000 | 0 |
| 25-Aug-2022 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 400 | 0 |
| 24-Aug-2022 | 1,500.00 | 1,530.00 | 1,500.00 | 1,500.00 | 13,600 | 0 |
| 23-Aug-2022 | 1,470.00 | 1,490.00 | 1,470.00 | 1,490.00 | 300 | 0 |
| 22-Aug-2022 | 1,540.00 | 1,540.00 | 1,485.00 | 1,490.00 | 1,300 | 0 |
| 19-Aug-2022 | 1,540.00 | 1,540.00 | 1,495.00 | 1,500.00 | 4,400 | 0 |
| 18-Aug-2022 | 1,560.00 | 1,560.00 | 1,490.00 | 1,515.00 | 1,800 | 0 |
| 16-Aug-2022 | 1,480.00 | 1,545.00 | 1,480.00 | 1,490.00 | 1,800 | 0 |
| 15-Aug-2022 | 1,480.00 | 1,560.00 | 1,475.00 | 1,525.00 | 11,600 | 0 |
| 12-Aug-2022 | 1,500.00 | 1,670.00 | 1,420.00 | 1,475.00 | 111,900 | 0 |
| 11-Aug-2022 | 1,625.00 | 1,675.00 | 1,480.00 | 1,480.00 | 59,000 | 0 |
| 10-Aug-2022 | 1,555.00 | 1,695.00 | 1,465.00 | 1,580.00 | 2,800 | 0 |
| 09-Aug-2022 | 1,570.00 | 1,575.00 | 1,520.00 | 1,555.00 | 3,700 | 0 |
| 08-Aug-2022 | 1,555.00 | 1,675.00 | 1,530.00 | 1,565.00 | 6,300 | 0 |
| 05-Aug-2022 | 1,595.00 | 1,600.00 | 1,540.00 | 1,550.00 | 4,300 | 0 |
| 04-Aug-2022 | 1,545.00 | 1,680.00 | 1,530.00 | 1,560.00 | 19,000 | 0 |
| 03-Aug-2022 | 1,615.00 | 1,615.00 | 1,530.00 | 1,530.00 | 6,500 | 0 |
| 02-Aug-2022 | 1,730.00 | 1,730.00 | 1,530.00 | 1,570.00 | 23,300 | 0 |
| 01-Aug-2022 | 1,680.00 | 1,685.00 | 1,570.00 | 1,645.00 | 34,100 | 0 |
| 29-Jul-2022 | 1,800.00 | 2,080.00 | 1,685.00 | 1,685.00 | 107,900 | 0 |
| 28-Jul-2022 | 1,810.00 | 1,955.00 | 1,810.00 | 1,810.00 | 17,300 | 0 |
| 27-Jul-2022 | 1,990.00 | 2,090.00 | 1,945.00 | 1,945.00 | 97,100 | 0 |
| 26-Jul-2022 | 1,900.00 | 2,290.00 | 1,730.00 | 2,090.00 | 184,700 | 0 |
| 25-Jul-2022 | 1,435.00 | 1,860.00 | 1,405.00 | 1,860.00 | 185,600 | 0 |
| 22-Jul-2022 | 1,495.00 | 1,495.00 | 1,395.00 | 1,490.00 | 7,200 | 0 |
| 21-Jul-2022 | 1,495.00 | 1,625.00 | 1,495.00 | 1,495.00 | 4,100 | 0 |
| 20-Jul-2022 | 1,520.00 | 1,910.00 | 1,425.00 | 1,495.00 | 28,400 | 0 |
| 19-Jul-2022 | 1,500.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,200 | 0 |
| 18-Jul-2022 | 1,500.00 | 1,530.00 | 1,500.00 | 1,530.00 | 200 | 0 |
| 15-Jul-2022 | 1,500.00 | 1,540.00 | 1,500.00 | 1,540.00 | 500 | 0 |
| 14-Jul-2022 | 1,575.00 | 1,575.00 | 1,530.00 | 1,545.00 | 1,000 | 0 |
| 13-Jul-2022 | 1,540.00 | 1,540.00 | 1,495.00 | 1,540.00 | 1,900 | 0 |
| 12-Jul-2022 | 1,515.00 | 1,540.00 | 1,500.00 | 1,540.00 | 500 | 0 |
| 11-Jul-2022 | 1,485.00 | 1,555.00 | 1,485.00 | 1,545.00 | 600 | 0 |
| 08-Jul-2022 | 1,465.00 | 1,515.00 | 1,460.00 | 1,485.00 | 600 | 0 |
| 07-Jul-2022 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 100 | 0 |
| 06-Jul-2022 | 1,460.00 | 1,485.00 | 1,385.00 | 1,475.00 | 4,700 | 0 |
| 05-Jul-2022 | 1,485.00 | 1,560.00 | 1,460.00 | 1,465.00 | 2,200 | 0 |
| 04-Jul-2022 | 1,395.00 | 1,590.00 | 1,390.00 | 1,485.00 | 3,500 | 0 |
| 01-Jul-2022 | 1,485.00 | 1,645.00 | 1,420.00 | 1,435.00 | 6,400 | 0 |
| 30-Jun-2022 | 1,570.00 | 1,680.00 | 1,445.00 | 1,485.00 | 22,500 | 0 |
| 29-Jun-2022 | 1,600.00 | 1,600.00 | 1,525.00 | 1,525.00 | 21,400 | 0 |
| 28-Jun-2022 | 1,600.00 | 1,650.00 | 1,600.00 | 1,635.00 | 1,400 | 0 |
| 27-Jun-2022 | 1,770.00 | 1,770.00 | 1,595.00 | 1,650.00 | 4,400 | 0 |
| 24-Jun-2022 | 1,610.00 | 1,710.00 | 1,610.00 | 1,710.00 | 2,300 | 0 |
| 23-Jun-2022 | 1,655.00 | 1,655.00 | 1,580.00 | 1,610.00 | 8,400 | 0 |
| 22-Jun-2022 | 1,680.00 | 1,735.00 | 1,655.00 | 1,655.00 | 13,400 | 0 |
| 21-Jun-2022 | 1,770.00 | 1,770.00 | 1,655.00 | 1,755.00 | 20,700 | 0 |
| 20-Jun-2022 | 1,770.00 | 1,935.00 | 1,720.00 | 1,770.00 | 26,800 | 0 |
| 17-Jun-2022 | 1,780.00 | 2,370.00 | 1,770.00 | 1,770.00 | 298,200 | 0 |
| 16-Jun-2022 | 2,040.00 | 2,460.00 | 1,900.00 | 1,900.00 | 163,800 | 0 |
| 15-Jun-2022 | 1,795.00 | 2,240.00 | 1,670.00 | 2,040.00 | 61,100 | 0 |
| 14-Jun-2022 | 1,770.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,500 | 0 |
| 13-Jun-2022 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 4,100 | 0 |
| 10-Jun-2022 | 1,850.00 | 1,850.00 | 1,790.00 | 1,825.00 | 3,900 | 0 |
| 09-Jun-2022 | 1,805.00 | 1,900.00 | 1,780.00 | 1,885.00 | 2,400 | 0 |
| 08-Jun-2022 | 1,885.00 | 1,980.00 | 1,850.00 | 1,900.00 | 2,600 | 0 |