| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 3,770.00 | 3,890.00 | 3,740.00 | 3,810.00 | 35,880,000 | 0 |
| 25-Oct-2022 | 3,750.00 | 3,770.00 | 3,680.00 | 3,750.00 | 36,755,000 | 0 |
| 24-Oct-2022 | 3,750.00 | 3,790.00 | 3,680.00 | 3,750.00 | 41,953,600 | 0 |
| 21-Oct-2022 | 3,810.00 | 3,810.00 | 3,690.00 | 3,740.00 | 35,657,800 | 0 |
| 20-Oct-2022 | 3,680.00 | 3,830.00 | 3,620.00 | 3,830.00 | 39,284,900 | 0 |
| 19-Oct-2022 | 3,650.00 | 3,720.00 | 3,580.00 | 3,680.00 | 24,930,700 | 0 |
| 18-Oct-2022 | 3,620.00 | 3,660.00 | 3,560.00 | 3,620.00 | 17,109,200 | 0 |
| 17-Oct-2022 | 3,650.00 | 3,650.00 | 3,530.00 | 3,600.00 | 38,252,600 | 0 |
| 14-Oct-2022 | 3,820.00 | 3,830.00 | 3,660.00 | 3,660.00 | 27,638,000 | 0 |
| 13-Oct-2022 | 3,750.00 | 3,820.00 | 3,750.00 | 3,750.00 | 17,787,400 | 0 |
| 12-Oct-2022 | 3,760.00 | 3,820.00 | 3,680.00 | 3,730.00 | 20,761,400 | 0 |
| 11-Oct-2022 | 3,750.00 | 3,840.00 | 3,730.00 | 3,760.00 | 18,728,800 | 0 |
| 10-Oct-2022 | 3,860.00 | 3,870.00 | 3,730.00 | 3,750.00 | 25,118,200 | 0 |
| 07-Oct-2022 | 3,890.00 | 3,920.00 | 3,870.00 | 3,890.00 | 17,753,100 | 0 |
| 06-Oct-2022 | 3,970.00 | 4,020.00 | 3,890.00 | 3,890.00 | 27,729,000 | 0 |
| 05-Oct-2022 | 4,000.00 | 4,080.00 | 3,940.00 | 3,950.00 | 34,774,900 | 0 |
| 04-Oct-2022 | 3,940.00 | 3,990.00 | 3,880.00 | 3,960.00 | 39,359,100 | 0 |
| 03-Oct-2022 | 3,910.00 | 3,940.00 | 3,870.00 | 3,890.00 | 27,790,100 | 0 |
| 30-Sep-2022 | 3,880.00 | 3,950.00 | 3,800.00 | 3,940.00 | 50,101,300 | 0 |
| 29-Sep-2022 | 3,920.00 | 3,960.00 | 3,860.00 | 3,880.00 | 36,788,800 | 0 |
| 28-Sep-2022 | 4,060.00 | 4,070.00 | 3,830.00 | 3,850.00 | 57,155,300 | 0 |
| 27-Sep-2022 | 4,080.00 | 4,120.00 | 4,050.00 | 4,080.00 | 24,054,200 | 0 |
| 26-Sep-2022 | 4,160.00 | 4,170.00 | 4,050.00 | 4,100.00 | 35,578,900 | 0 |
| 23-Sep-2022 | 4,240.00 | 4,290.00 | 4,180.00 | 4,210.00 | 27,200,300 | 0 |
| 22-Sep-2022 | 4,100.00 | 4,260.00 | 4,070.00 | 4,240.00 | 40,983,700 | 0 |
| 21-Sep-2022 | 4,160.00 | 4,160.00 | 4,050.00 | 4,140.00 | 53,880,600 | 0 |
| 20-Sep-2022 | 4,170.00 | 4,200.00 | 4,100.00 | 4,170.00 | 53,781,800 | 0 |
| 19-Sep-2022 | 4,280.00 | 4,300.00 | 4,070.00 | 4,170.00 | 89,945,200 | 0 |
| 16-Sep-2022 | 4,290.00 | 4,310.00 | 4,120.00 | 4,220.00 | 131,366,400 | 0 |
| 15-Sep-2022 | 4,350.00 | 4,400.00 | 4,290.00 | 4,340.00 | 84,997,300 | 0 |
| 14-Sep-2022 | 4,280.00 | 4,440.00 | 4,260.00 | 4,340.00 | 76,233,500 | 0 |
| 13-Sep-2022 | 4,250.00 | 4,450.00 | 4,240.00 | 4,360.00 | 112,721,800 | 0 |
| 12-Sep-2022 | 4,000.00 | 4,270.00 | 4,000.00 | 4,180.00 | 152,697,300 | 0 |
| 09-Sep-2022 | 4,000.00 | 4,000.00 | 3,930.00 | 3,940.00 | 47,680,100 | 0 |
| 08-Sep-2022 | 4,050.00 | 4,070.00 | 3,940.00 | 3,950.00 | 65,471,900 | 0 |
| 07-Sep-2022 | 4,120.00 | 4,170.00 | 4,010.00 | 4,020.00 | 51,099,400 | 0 |
| 06-Sep-2022 | 4,150.00 | 4,220.00 | 4,130.00 | 4,170.00 | 50,405,200 | 0 |
| 05-Sep-2022 | 3,970.00 | 4,120.00 | 3,920.00 | 4,090.00 | 38,535,400 | 0 |
| 02-Sep-2022 | 4,120.00 | 4,140.00 | 3,980.00 | 3,990.00 | 66,031,500 | 0 |
| 01-Sep-2022 | 4,280.00 | 4,290.00 | 4,120.00 | 4,120.00 | 34,979,900 | 0 |
| 31-Aug-2022 | 4,260.00 | 4,290.00 | 4,190.00 | 4,280.00 | 65,205,400 | 0 |
| 30-Aug-2022 | 4,180.00 | 4,320.00 | 4,130.00 | 4,290.00 | 63,710,300 | 0 |
| 29-Aug-2022 | 4,100.00 | 4,130.00 | 4,040.00 | 4,120.00 | 37,417,300 | 0 |
| 26-Aug-2022 | 4,160.00 | 4,240.00 | 4,130.00 | 4,160.00 | 37,407,600 | 0 |
| 25-Aug-2022 | 4,200.00 | 4,220.00 | 4,120.00 | 4,130.00 | 30,335,100 | 0 |
| 24-Aug-2022 | 4,150.00 | 4,200.00 | 4,100.00 | 4,190.00 | 35,745,500 | 0 |
| 23-Aug-2022 | 4,180.00 | 4,210.00 | 4,130.00 | 4,150.00 | 48,810,500 | 0 |
| 22-Aug-2022 | 4,190.00 | 4,190.00 | 4,070.00 | 4,140.00 | 117,294,600 | 0 |
| 19-Aug-2022 | 4,280.00 | 4,440.00 | 4,250.00 | 4,310.00 | 82,126,100 | 0 |
| 18-Aug-2022 | 4,200.00 | 4,250.00 | 4,130.00 | 4,240.00 | 95,859,600 | 0 |
| 16-Aug-2022 | 4,290.00 | 4,300.00 | 4,210.00 | 4,230.00 | 73,599,500 | 0 |
| 15-Aug-2022 | 4,390.00 | 4,400.00 | 4,290.00 | 4,300.00 | 41,674,500 | 0 |
| 12-Aug-2022 | 4,480.00 | 4,540.00 | 4,340.00 | 4,380.00 | 61,082,700 | 0 |
| 11-Aug-2022 | 4,280.00 | 4,500.00 | 4,250.00 | 4,470.00 | 76,424,800 | 0 |
| 10-Aug-2022 | 4,190.00 | 4,230.00 | 4,120.00 | 4,190.00 | 43,914,700 | 0 |
| 09-Aug-2022 | 4,270.00 | 4,290.00 | 4,170.00 | 4,190.00 | 75,716,900 | 0 |
| 08-Aug-2022 | 4,060.00 | 4,250.00 | 3,980.00 | 4,240.00 | 81,365,300 | 0 |
| 05-Aug-2022 | 3,970.00 | 4,070.00 | 3,950.00 | 4,070.00 | 46,088,800 | 0 |
| 04-Aug-2022 | 4,090.00 | 4,100.00 | 3,930.00 | 3,970.00 | 55,939,300 | 0 |
| 03-Aug-2022 | 4,050.00 | 4,140.00 | 4,020.00 | 4,100.00 | 47,489,200 | 0 |
| 02-Aug-2022 | 4,150.00 | 4,180.00 | 3,970.00 | 4,110.00 | 55,214,000 | 0 |
| 01-Aug-2022 | 4,140.00 | 4,150.00 | 4,030.00 | 4,130.00 | 35,455,200 | 0 |
| 29-Jul-2022 | 4,150.00 | 4,190.00 | 4,050.00 | 4,060.00 | 63,495,100 | 0 |
| 28-Jul-2022 | 4,000.00 | 4,180.00 | 3,970.00 | 4,140.00 | 76,815,600 | 0 |
| 27-Jul-2022 | 3,960.00 | 3,980.00 | 3,870.00 | 3,930.00 | 19,902,900 | 0 |
| 26-Jul-2022 | 3,920.00 | 3,950.00 | 3,830.00 | 3,920.00 | 61,409,500 | 0 |
| 25-Jul-2022 | 4,070.00 | 4,130.00 | 3,910.00 | 3,920.00 | 36,131,800 | 0 |
| 22-Jul-2022 | 3,800.00 | 4,040.00 | 3,800.00 | 4,030.00 | 62,116,400 | 0 |
| 21-Jul-2022 | 3,830.00 | 3,830.00 | 3,710.00 | 3,780.00 | 35,792,800 | 0 |
| 20-Jul-2022 | 3,850.00 | 3,920.00 | 3,750.00 | 3,830.00 | 76,330,400 | 0 |
| 19-Jul-2022 | 3,570.00 | 3,830.00 | 3,520.00 | 3,770.00 | 99,209,300 | 0 |
| 18-Jul-2022 | 3,400.00 | 3,510.00 | 3,400.00 | 3,510.00 | 50,721,500 | 0 |
| 15-Jul-2022 | 3,500.00 | 3,550.00 | 3,350.00 | 3,350.00 | 49,063,900 | 0 |
| 14-Jul-2022 | 3,570.00 | 3,590.00 | 3,470.00 | 3,570.00 | 71,155,200 | 0 |
| 13-Jul-2022 | 3,690.00 | 3,690.00 | 3,560.00 | 3,610.00 | 82,119,000 | 0 |
| 12-Jul-2022 | 3,810.00 | 3,850.00 | 3,750.00 | 3,750.00 | 27,843,600 | 0 |
| 11-Jul-2022 | 3,890.00 | 3,900.00 | 3,770.00 | 3,810.00 | 21,691,300 | 0 |
| 08-Jul-2022 | 3,870.00 | 3,930.00 | 3,840.00 | 3,890.00 | 39,780,700 | 0 |
| 07-Jul-2022 | 3,800.00 | 3,830.00 | 3,730.00 | 3,820.00 | 48,924,000 | 0 |
| 06-Jul-2022 | 4,000.00 | 4,000.00 | 3,770.00 | 3,810.00 | 71,873,600 | 0 |
| 05-Jul-2022 | 3,910.00 | 4,130.00 | 3,890.00 | 4,050.00 | 59,205,200 | 0 |
| 04-Jul-2022 | 4,010.00 | 4,050.00 | 3,820.00 | 3,880.00 | 69,956,200 | 0 |
| 01-Jul-2022 | 4,110.00 | 4,150.00 | 3,920.00 | 3,960.00 | 65,997,700 | 0 |
| 30-Jun-2022 | 3,950.00 | 4,050.00 | 3,950.00 | 3,990.00 | 94,922,400 | 0 |
| 29-Jun-2022 | 4,000.00 | 4,060.00 | 3,940.00 | 3,940.00 | 98,676,700 | 0 |
| 28-Jun-2022 | 4,040.00 | 4,130.00 | 3,940.00 | 4,030.00 | 127,184,000 | 0 |
| 27-Jun-2022 | 4,440.00 | 4,440.00 | 4,150.00 | 4,150.00 | 81,732,700 | 0 |
| 24-Jun-2022 | 4,440.00 | 4,500.00 | 4,360.00 | 4,440.00 | 55,960,700 | 0 |
| 23-Jun-2022 | 4,410.00 | 4,560.00 | 4,330.00 | 4,440.00 | 93,922,800 | 0 |
| 22-Jun-2022 | 4,600.00 | 4,640.00 | 4,470.00 | 4,490.00 | 82,794,500 | 0 |
| 21-Jun-2022 | 4,610.00 | 4,700.00 | 4,450.00 | 4,600.00 | 116,371,700 | 0 |
| 20-Jun-2022 | 4,150.00 | 4,700.00 | 4,100.00 | 4,550.00 | 248,337,200 | 0 |
| 17-Jun-2022 | 4,310.00 | 4,430.00 | 4,100.00 | 4,100.00 | 623,794,400 | 0 |
| 16-Jun-2022 | 4,480.00 | 4,570.00 | 4,330.00 | 4,400.00 | 104,944,300 | 0 |
| 15-Jun-2022 | 4,680.00 | 4,690.00 | 4,390.00 | 4,430.00 | 108,234,200 | 0 |
| 14-Jun-2022 | 4,610.00 | 4,740.00 | 4,560.00 | 4,700.00 | 111,505,800 | 0 |
| 13-Jun-2022 | 4,700.00 | 4,820.00 | 4,630.00 | 4,700.00 | 165,547,300 | 0 |
| 10-Jun-2022 | 5,050.00 | 5,250.00 | 4,960.00 | 4,970.00 | 68,231,600 | 0 |
| 09-Jun-2022 | 5,150.00 | 5,275.00 | 5,100.00 | 5,150.00 | 55,379,800 | 0 |
| 08-Jun-2022 | 5,200.00 | 5,250.00 | 5,075.00 | 5,125.00 | 56,286,000 | 0 |