| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,320.00 | 1,510.00 | 1,320.00 | 1,425.00 | 4,136,400 | 0 |
| 25-Oct-2022 | 1,255.00 | 1,320.00 | 1,250.00 | 1,310.00 | 3,437,800 | 0 |
| 24-Oct-2022 | 1,170.00 | 1,270.00 | 1,165.00 | 1,255.00 | 3,040,900 | 0 |
| 21-Oct-2022 | 1,085.00 | 1,230.00 | 1,080.00 | 1,155.00 | 1,144,600 | 0 |
| 20-Oct-2022 | 1,095.00 | 1,095.00 | 1,070.00 | 1,085.00 | 98,300 | 0 |
| 19-Oct-2022 | 1,060.00 | 1,100.00 | 1,060.00 | 1,090.00 | 458,300 | 0 |
| 18-Oct-2022 | 1,080.00 | 1,095.00 | 1,060.00 | 1,060.00 | 110,500 | 0 |
| 17-Oct-2022 | 1,095.00 | 1,095.00 | 1,080.00 | 1,080.00 | 264,800 | 0 |
| 14-Oct-2022 | 1,095.00 | 1,095.00 | 1,090.00 | 1,095.00 | 159,200 | 0 |
| 13-Oct-2022 | 1,105.00 | 1,105.00 | 1,080.00 | 1,095.00 | 55,000 | 0 |
| 12-Oct-2022 | 1,110.00 | 1,125.00 | 1,090.00 | 1,105.00 | 94,300 | 0 |
| 11-Oct-2022 | 1,110.00 | 1,110.00 | 1,100.00 | 1,110.00 | 15,400 | 0 |
| 10-Oct-2022 | 1,120.00 | 1,120.00 | 1,100.00 | 1,110.00 | 130,500 | 0 |
| 07-Oct-2022 | 1,125.00 | 1,130.00 | 1,120.00 | 1,120.00 | 69,700 | 0 |
| 06-Oct-2022 | 1,125.00 | 1,135.00 | 1,125.00 | 1,130.00 | 41,100 | 0 |
| 05-Oct-2022 | 1,125.00 | 1,140.00 | 1,120.00 | 1,125.00 | 35,800 | 0 |
| 04-Oct-2022 | 1,120.00 | 1,140.00 | 1,120.00 | 1,125.00 | 44,300 | 0 |
| 03-Oct-2022 | 1,150.00 | 1,150.00 | 1,120.00 | 1,120.00 | 92,000 | 0 |
| 30-Sep-2022 | 1,100.00 | 1,150.00 | 1,050.00 | 1,150.00 | 510,800 | 0 |
| 29-Sep-2022 | 1,150.00 | 1,150.00 | 1,100.00 | 1,100.00 | 513,400 | 0 |
| 28-Sep-2022 | 1,110.00 | 1,145.00 | 1,095.00 | 1,145.00 | 198,400 | 0 |
| 27-Sep-2022 | 1,090.00 | 1,145.00 | 1,090.00 | 1,110.00 | 106,000 | 0 |
| 26-Sep-2022 | 1,130.00 | 1,155.00 | 1,090.00 | 1,090.00 | 421,200 | 0 |
| 23-Sep-2022 | 1,120.00 | 1,135.00 | 1,090.00 | 1,130.00 | 519,800 | 0 |
| 22-Sep-2022 | 1,150.00 | 1,150.00 | 1,115.00 | 1,115.00 | 279,200 | 0 |
| 21-Sep-2022 | 1,140.00 | 1,150.00 | 1,125.00 | 1,150.00 | 459,400 | 0 |
| 20-Sep-2022 | 1,135.00 | 1,140.00 | 1,120.00 | 1,140.00 | 130,900 | 0 |
| 19-Sep-2022 | 1,155.00 | 1,165.00 | 1,135.00 | 1,135.00 | 200,200 | 0 |
| 16-Sep-2022 | 1,150.00 | 1,160.00 | 1,120.00 | 1,155.00 | 1,094,700 | 0 |
| 15-Sep-2022 | 1,150.00 | 1,160.00 | 1,120.00 | 1,135.00 | 536,500 | 0 |
| 14-Sep-2022 | 1,145.00 | 1,180.00 | 1,110.00 | 1,150.00 | 1,227,300 | 0 |
| 13-Sep-2022 | 1,080.00 | 1,150.00 | 1,075.00 | 1,130.00 | 1,745,900 | 0 |
| 12-Sep-2022 | 1,080.00 | 1,085.00 | 1,075.00 | 1,080.00 | 272,100 | 0 |
| 09-Sep-2022 | 1,100.00 | 1,100.00 | 1,075.00 | 1,080.00 | 286,400 | 0 |
| 08-Sep-2022 | 1,135.00 | 1,145.00 | 1,100.00 | 1,100.00 | 251,000 | 0 |
| 07-Sep-2022 | 1,120.00 | 1,140.00 | 1,105.00 | 1,130.00 | 622,100 | 0 |
| 06-Sep-2022 | 1,110.00 | 1,135.00 | 1,105.00 | 1,120.00 | 649,400 | 0 |
| 05-Sep-2022 | 1,085.00 | 1,110.00 | 1,045.00 | 1,110.00 | 756,100 | 0 |
| 02-Sep-2022 | 1,095.00 | 1,130.00 | 1,075.00 | 1,075.00 | 550,400 | 0 |
| 01-Sep-2022 | 1,035.00 | 1,110.00 | 1,020.00 | 1,095.00 | 1,940,000 | 0 |
| 31-Aug-2022 | 1,035.00 | 1,045.00 | 1,030.00 | 1,030.00 | 204,300 | 0 |
| 30-Aug-2022 | 1,075.00 | 1,075.00 | 1,030.00 | 1,030.00 | 446,300 | 0 |
| 29-Aug-2022 | 1,080.00 | 1,080.00 | 1,000.00 | 1,075.00 | 541,000 | 0 |
| 26-Aug-2022 | 1,055.00 | 1,085.00 | 1,055.00 | 1,075.00 | 898,600 | 0 |
| 25-Aug-2022 | 1,035.00 | 1,055.00 | 1,035.00 | 1,055.00 | 590,300 | 0 |
| 24-Aug-2022 | 1,025.00 | 1,075.00 | 1,020.00 | 1,030.00 | 1,962,300 | 0 |
| 23-Aug-2022 | 1,005.00 | 1,025.00 | 1,000.00 | 1,025.00 | 428,900 | 0 |
| 22-Aug-2022 | 1,010.00 | 1,020.00 | 1,000.00 | 1,005.00 | 280,100 | 0 |
| 19-Aug-2022 | 995.00 | 1,020.00 | 995.00 | 1,010.00 | 298,800 | 0 |
| 18-Aug-2022 | 1,000.00 | 1,015.00 | 985.00 | 995.00 | 1,158,400 | 0 |
| 16-Aug-2022 | 1,025.00 | 1,030.00 | 995.00 | 1,000.00 | 392,300 | 0 |
| 15-Aug-2022 | 1,020.00 | 1,030.00 | 1,010.00 | 1,025.00 | 280,300 | 0 |
| 12-Aug-2022 | 1,040.00 | 1,065.00 | 1,010.00 | 1,015.00 | 501,000 | 0 |
| 11-Aug-2022 | 1,005.00 | 1,040.00 | 1,005.00 | 1,040.00 | 556,800 | 0 |
| 10-Aug-2022 | 975.00 | 1,080.00 | 975.00 | 1,000.00 | 1,279,000 | 0 |
| 09-Aug-2022 | 980.00 | 995.00 | 970.00 | 975.00 | 374,500 | 0 |
| 08-Aug-2022 | 985.00 | 990.00 | 950.00 | 980.00 | 384,900 | 0 |
| 05-Aug-2022 | 980.00 | 995.00 | 965.00 | 970.00 | 463,100 | 0 |
| 04-Aug-2022 | 990.00 | 990.00 | 955.00 | 980.00 | 200,900 | 0 |
| 03-Aug-2022 | 1,000.00 | 1,000.00 | 950.00 | 985.00 | 1,034,900 | 0 |
| 02-Aug-2022 | 1,045.00 | 1,055.00 | 985.00 | 995.00 | 1,124,000 | 0 |
| 01-Aug-2022 | 1,035.00 | 1,055.00 | 1,030.00 | 1,040.00 | 423,800 | 0 |
| 29-Jul-2022 | 1,035.00 | 1,055.00 | 1,025.00 | 1,030.00 | 346,100 | 0 |
| 28-Jul-2022 | 1,035.00 | 1,055.00 | 1,025.00 | 1,035.00 | 287,400 | 0 |
| 27-Jul-2022 | 1,045.00 | 1,070.00 | 1,020.00 | 1,035.00 | 520,000 | 0 |
| 26-Jul-2022 | 1,060.00 | 1,070.00 | 1,025.00 | 1,045.00 | 281,300 | 0 |
| 25-Jul-2022 | 1,025.00 | 1,070.00 | 1,000.00 | 1,060.00 | 801,400 | 0 |
| 22-Jul-2022 | 1,085.00 | 1,090.00 | 1,025.00 | 1,030.00 | 1,088,300 | 0 |
| 21-Jul-2022 | 1,090.00 | 1,100.00 | 1,065.00 | 1,085.00 | 400,700 | 0 |
| 20-Jul-2022 | 1,075.00 | 1,095.00 | 1,055.00 | 1,090.00 | 879,400 | 0 |
| 19-Jul-2022 | 1,080.00 | 1,085.00 | 1,065.00 | 1,075.00 | 740,700 | 0 |
| 18-Jul-2022 | 1,120.00 | 1,135.00 | 1,070.00 | 1,075.00 | 2,530,400 | 0 |
| 15-Jul-2022 | 955.00 | 1,175.00 | 945.00 | 1,100.00 | 5,044,300 | 0 |
| 14-Jul-2022 | 965.00 | 965.00 | 950.00 | 955.00 | 305,700 | 0 |
| 13-Jul-2022 | 950.00 | 960.00 | 945.00 | 960.00 | 331,300 | 0 |
| 12-Jul-2022 | 970.00 | 970.00 | 945.00 | 955.00 | 675,000 | 0 |
| 11-Jul-2022 | 980.00 | 990.00 | 955.00 | 960.00 | 133,500 | 0 |
| 08-Jul-2022 | 975.00 | 995.00 | 970.00 | 980.00 | 302,500 | 0 |
| 07-Jul-2022 | 965.00 | 965.00 | 955.00 | 965.00 | 24,800 | 0 |
| 06-Jul-2022 | 970.00 | 970.00 | 930.00 | 950.00 | 920,300 | 0 |
| 05-Jul-2022 | 920.00 | 965.00 | 920.00 | 965.00 | 456,200 | 0 |
| 04-Jul-2022 | 925.00 | 925.00 | 875.00 | 915.00 | 555,000 | 0 |
| 01-Jul-2022 | 960.00 | 970.00 | 905.00 | 920.00 | 738,500 | 0 |
| 30-Jun-2022 | 980.00 | 990.00 | 945.00 | 970.00 | 1,668,200 | 0 |
| 29-Jun-2022 | 980.00 | 1,015.00 | 955.00 | 995.00 | 3,547,500 | 0 |
| 28-Jun-2022 | 1,000.00 | 1,015.00 | 975.00 | 980.00 | 565,200 | 0 |
| 27-Jun-2022 | 1,005.00 | 1,020.00 | 995.00 | 1,015.00 | 271,900 | 0 |
| 24-Jun-2022 | 1,015.00 | 1,020.00 | 980.00 | 995.00 | 686,200 | 0 |
| 23-Jun-2022 | 985.00 | 1,040.00 | 985.00 | 1,005.00 | 762,200 | 0 |
| 22-Jun-2022 | 990.00 | 1,005.00 | 965.00 | 975.00 | 927,000 | 0 |
| 21-Jun-2022 | 975.00 | 1,000.00 | 970.00 | 985.00 | 801,000 | 0 |
| 20-Jun-2022 | 980.00 | 990.00 | 910.00 | 990.00 | 1,172,900 | 0 |
| 17-Jun-2022 | 980.00 | 1,000.00 | 955.00 | 975.00 | 947,000 | 0 |
| 16-Jun-2022 | 970.00 | 1,020.00 | 970.00 | 1,000.00 | 1,568,000 | 0 |
| 15-Jun-2022 | 1,005.00 | 1,020.00 | 980.00 | 995.00 | 1,347,100 | 0 |
| 14-Jun-2022 | 1,020.00 | 1,020.00 | 985.00 | 1,005.00 | 1,119,300 | 0 |
| 13-Jun-2022 | 1,050.00 | 1,050.00 | 1,005.00 | 1,020.00 | 1,944,100 | 0 |
| 10-Jun-2022 | 1,155.00 | 1,155.00 | 1,080.00 | 1,080.00 | 1,161,200 | 0 |
| 09-Jun-2022 | 1,180.00 | 1,190.00 | 1,120.00 | 1,140.00 | 2,080,800 | 0 |
| 08-Jun-2022 | 1,210.00 | 1,235.00 | 1,180.00 | 1,190.00 | 902,100 | 0 |