| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,085.00 | 1,110.00 | 1,075.00 | 1,080.00 | 276,600 | 0 |
| 25-Oct-2022 | 1,105.00 | 1,115.00 | 1,085.00 | 1,085.00 | 201,300 | 0 |
| 24-Oct-2022 | 1,095.00 | 1,105.00 | 1,085.00 | 1,085.00 | 53,000 | 0 |
| 21-Oct-2022 | 1,095.00 | 1,100.00 | 1,090.00 | 1,095.00 | 31,700 | 0 |
| 20-Oct-2022 | 1,085.00 | 1,100.00 | 1,085.00 | 1,095.00 | 39,600 | 0 |
| 19-Oct-2022 | 1,085.00 | 1,085.00 | 1,080.00 | 1,080.00 | 45,200 | 0 |
| 18-Oct-2022 | 1,095.00 | 1,095.00 | 1,080.00 | 1,085.00 | 10,600 | 0 |
| 17-Oct-2022 | 1,095.00 | 1,095.00 | 1,080.00 | 1,080.00 | 238,600 | 0 |
| 14-Oct-2022 | 1,130.00 | 1,130.00 | 1,080.00 | 1,095.00 | 175,200 | 0 |
| 13-Oct-2022 | 1,100.00 | 1,130.00 | 1,090.00 | 1,095.00 | 170,700 | 0 |
| 12-Oct-2022 | 1,125.00 | 1,145.00 | 1,090.00 | 1,110.00 | 469,700 | 0 |
| 11-Oct-2022 | 1,150.00 | 1,155.00 | 1,125.00 | 1,125.00 | 205,800 | 0 |
| 10-Oct-2022 | 1,145.00 | 1,165.00 | 1,140.00 | 1,165.00 | 365,700 | 0 |
| 07-Oct-2022 | 1,160.00 | 1,175.00 | 1,140.00 | 1,160.00 | 280,100 | 0 |
| 06-Oct-2022 | 1,170.00 | 1,180.00 | 1,150.00 | 1,170.00 | 90,500 | 0 |
| 05-Oct-2022 | 1,150.00 | 1,170.00 | 1,150.00 | 1,165.00 | 83,500 | 0 |
| 04-Oct-2022 | 1,150.00 | 1,175.00 | 1,150.00 | 1,150.00 | 41,500 | 0 |
| 03-Oct-2022 | 1,120.00 | 1,150.00 | 1,120.00 | 1,150.00 | 42,700 | 0 |
| 30-Sep-2022 | 1,165.00 | 1,165.00 | 1,100.00 | 1,140.00 | 153,800 | 0 |
| 29-Sep-2022 | 1,200.00 | 1,200.00 | 1,165.00 | 1,165.00 | 191,800 | 0 |
| 28-Sep-2022 | 1,225.00 | 1,225.00 | 1,190.00 | 1,200.00 | 59,000 | 0 |
| 27-Sep-2022 | 1,210.00 | 1,225.00 | 1,200.00 | 1,200.00 | 27,100 | 0 |
| 26-Sep-2022 | 1,240.00 | 1,240.00 | 1,210.00 | 1,210.00 | 193,600 | 0 |
| 23-Sep-2022 | 1,215.00 | 1,240.00 | 1,210.00 | 1,240.00 | 334,700 | 0 |
| 22-Sep-2022 | 1,205.00 | 1,210.00 | 1,200.00 | 1,210.00 | 49,400 | 0 |
| 21-Sep-2022 | 1,220.00 | 1,220.00 | 1,205.00 | 1,205.00 | 140,900 | 0 |
| 20-Sep-2022 | 1,225.00 | 1,265.00 | 1,215.00 | 1,215.00 | 225,800 | 0 |
| 19-Sep-2022 | 1,245.00 | 1,250.00 | 1,205.00 | 1,225.00 | 799,700 | 0 |
| 16-Sep-2022 | 1,255.00 | 1,260.00 | 1,240.00 | 1,245.00 | 200,700 | 0 |
| 15-Sep-2022 | 1,250.00 | 1,270.00 | 1,210.00 | 1,255.00 | 857,100 | 0 |
| 14-Sep-2022 | 1,225.00 | 1,245.00 | 1,225.00 | 1,245.00 | 859,700 | 0 |
| 13-Sep-2022 | 1,215.00 | 1,240.00 | 1,215.00 | 1,225.00 | 692,500 | 0 |
| 12-Sep-2022 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 707,700 | 0 |
| 09-Sep-2022 | 1,195.00 | 1,200.00 | 1,185.00 | 1,200.00 | 687,400 | 0 |
| 08-Sep-2022 | 1,195.00 | 1,200.00 | 1,180.00 | 1,195.00 | 244,200 | 0 |
| 07-Sep-2022 | 1,215.00 | 1,220.00 | 1,190.00 | 1,195.00 | 181,100 | 0 |
| 06-Sep-2022 | 1,180.00 | 1,210.00 | 1,170.00 | 1,210.00 | 608,700 | 0 |
| 05-Sep-2022 | 1,175.00 | 1,205.00 | 1,165.00 | 1,180.00 | 407,200 | 0 |
| 02-Sep-2022 | 1,195.00 | 1,200.00 | 1,175.00 | 1,175.00 | 333,300 | 0 |
| 01-Sep-2022 | 1,190.00 | 1,200.00 | 1,175.00 | 1,195.00 | 148,500 | 0 |
| 31-Aug-2022 | 1,200.00 | 1,210.00 | 1,175.00 | 1,185.00 | 317,000 | 0 |
| 30-Aug-2022 | 1,205.00 | 1,225.00 | 1,185.00 | 1,200.00 | 350,000 | 0 |
| 29-Aug-2022 | 1,225.00 | 1,225.00 | 1,200.00 | 1,225.00 | 496,600 | 0 |
| 26-Aug-2022 | 1,235.00 | 1,235.00 | 1,200.00 | 1,225.00 | 486,900 | 0 |
| 25-Aug-2022 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 178,200 | 0 |
| 24-Aug-2022 | 1,260.00 | 1,260.00 | 1,235.00 | 1,240.00 | 234,500 | 0 |
| 23-Aug-2022 | 1,260.00 | 1,270.00 | 1,220.00 | 1,270.00 | 215,600 | 0 |
| 22-Aug-2022 | 1,235.00 | 1,270.00 | 1,160.00 | 1,270.00 | 1,098,500 | 0 |
| 19-Aug-2022 | 1,210.00 | 1,260.00 | 1,210.00 | 1,235.00 | 103,300 | 0 |
| 18-Aug-2022 | 1,230.00 | 1,245.00 | 1,205.00 | 1,235.00 | 505,700 | 0 |
| 16-Aug-2022 | 1,220.00 | 1,225.00 | 1,195.00 | 1,225.00 | 456,300 | 0 |
| 15-Aug-2022 | 1,215.00 | 1,240.00 | 1,200.00 | 1,210.00 | 747,900 | 0 |
| 12-Aug-2022 | 1,200.00 | 1,215.00 | 1,170.00 | 1,210.00 | 304,200 | 0 |
| 11-Aug-2022 | 1,135.00 | 1,200.00 | 1,135.00 | 1,200.00 | 1,033,300 | 0 |
| 10-Aug-2022 | 1,135.00 | 1,150.00 | 1,130.00 | 1,135.00 | 88,700 | 0 |
| 09-Aug-2022 | 1,135.00 | 1,155.00 | 1,120.00 | 1,135.00 | 886,700 | 0 |
| 08-Aug-2022 | 1,115.00 | 1,135.00 | 1,115.00 | 1,135.00 | 256,600 | 0 |
| 05-Aug-2022 | 1,130.00 | 1,130.00 | 1,115.00 | 1,115.00 | 86,000 | 0 |
| 04-Aug-2022 | 1,135.00 | 1,135.00 | 1,115.00 | 1,130.00 | 113,300 | 0 |
| 03-Aug-2022 | 1,125.00 | 1,135.00 | 1,105.00 | 1,135.00 | 270,300 | 0 |
| 02-Aug-2022 | 1,125.00 | 1,125.00 | 1,100.00 | 1,125.00 | 146,200 | 0 |
| 01-Aug-2022 | 1,135.00 | 1,140.00 | 1,115.00 | 1,125.00 | 48,200 | 0 |
| 29-Jul-2022 | 1,135.00 | 1,135.00 | 1,110.00 | 1,135.00 | 210,000 | 0 |
| 28-Jul-2022 | 1,110.00 | 1,150.00 | 1,110.00 | 1,135.00 | 560,500 | 0 |
| 27-Jul-2022 | 1,105.00 | 1,125.00 | 1,085.00 | 1,110.00 | 440,500 | 0 |
| 26-Jul-2022 | 1,090.00 | 1,115.00 | 1,085.00 | 1,105.00 | 222,700 | 0 |
| 25-Jul-2022 | 1,110.00 | 1,120.00 | 1,090.00 | 1,090.00 | 293,600 | 0 |
| 22-Jul-2022 | 1,105.00 | 1,125.00 | 1,105.00 | 1,110.00 | 77,100 | 0 |
| 21-Jul-2022 | 1,105.00 | 1,135.00 | 1,085.00 | 1,105.00 | 570,600 | 0 |
| 20-Jul-2022 | 1,100.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,088,400 | 0 |
| 19-Jul-2022 | 1,085.00 | 1,100.00 | 1,080.00 | 1,095.00 | 166,500 | 0 |
| 18-Jul-2022 | 1,085.00 | 1,125.00 | 1,075.00 | 1,085.00 | 4,912,800 | 0 |
| 15-Jul-2022 | 1,070.00 | 1,085.00 | 1,050.00 | 1,085.00 | 179,300 | 0 |
| 14-Jul-2022 | 1,090.00 | 1,090.00 | 1,040.00 | 1,065.00 | 253,300 | 0 |
| 13-Jul-2022 | 1,090.00 | 1,105.00 | 1,065.00 | 1,075.00 | 214,700 | 0 |
| 12-Jul-2022 | 1,100.00 | 1,100.00 | 1,075.00 | 1,090.00 | 137,600 | 0 |
| 11-Jul-2022 | 1,105.00 | 1,105.00 | 1,080.00 | 1,090.00 | 54,300 | 0 |
| 08-Jul-2022 | 1,065.00 | 1,105.00 | 1,065.00 | 1,105.00 | 777,300 | 0 |
| 07-Jul-2022 | 1,010.00 | 1,070.00 | 1,000.00 | 1,060.00 | 1,040,500 | 0 |
| 06-Jul-2022 | 1,035.00 | 1,035.00 | 1,005.00 | 1,010.00 | 870,900 | 0 |
| 05-Jul-2022 | 1,010.00 | 1,040.00 | 1,000.00 | 1,030.00 | 1,119,600 | 0 |
| 04-Jul-2022 | 1,045.00 | 1,050.00 | 980.00 | 1,010.00 | 4,761,000 | 0 |
| 01-Jul-2022 | 1,060.00 | 1,060.00 | 1,000.00 | 1,045.00 | 2,132,100 | 0 |
| 30-Jun-2022 | 1,105.00 | 1,115.00 | 1,050.00 | 1,050.00 | 2,468,200 | 0 |
| 29-Jun-2022 | 1,095.00 | 1,105.00 | 1,075.00 | 1,100.00 | 3,160,200 | 0 |
| 28-Jun-2022 | 1,130.00 | 1,130.00 | 1,095.00 | 1,095.00 | 4,467,700 | 0 |
| 27-Jun-2022 | 1,140.00 | 1,160.00 | 1,120.00 | 1,125.00 | 4,055,000 | 0 |
| 24-Jun-2022 | 1,180.00 | 1,180.00 | 1,120.00 | 1,140.00 | 7,475,200 | 0 |
| 23-Jun-2022 | 1,215.00 | 1,230.00 | 1,175.00 | 1,180.00 | 4,245,500 | 0 |
| 22-Jun-2022 | 1,280.00 | 1,290.00 | 1,220.00 | 1,220.00 | 7,587,300 | 0 |
| 21-Jun-2022 | 1,295.00 | 1,310.00 | 1,240.00 | 1,295.00 | 6,649,200 | 0 |
| 20-Jun-2022 | 1,300.00 | 1,305.00 | 1,280.00 | 1,300.00 | 5,601,800 | 0 |
| 17-Jun-2022 | 1,280.00 | 1,310.00 | 1,260.00 | 1,305.00 | 6,050,700 | 0 |
| 16-Jun-2022 | 1,310.00 | 1,320.00 | 1,280.00 | 1,280.00 | 6,959,200 | 0 |
| 15-Jun-2022 | 1,315.00 | 1,320.00 | 1,255.00 | 1,310.00 | 6,554,100 | 0 |
| 14-Jun-2022 | 1,305.00 | 1,360.00 | 1,295.00 | 1,310.00 | 6,432,000 | 0 |
| 13-Jun-2022 | 1,305.00 | 1,350.00 | 1,285.00 | 1,310.00 | 6,206,500 | 0 |
| 10-Jun-2022 | 1,320.00 | 1,350.00 | 1,290.00 | 1,305.00 | 6,006,100 | 0 |
| 09-Jun-2022 | 1,335.00 | 1,360.00 | 1,300.00 | 1,325.00 | 6,575,900 | 0 |
| 08-Jun-2022 | 1,380.00 | 1,385.00 | 1,330.00 | 1,335.00 | 5,976,700 | 0 |