| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 5,100.00 | 5,225.00 | 5,100.00 | 5,225.00 | 50,900 | 0 |
| 25-Oct-2022 | 5,175.00 | 5,175.00 | 5,075.00 | 5,075.00 | 17,500 | 0 |
| 24-Oct-2022 | 5,075.00 | 5,175.00 | 5,025.00 | 5,050.00 | 72,000 | 0 |
| 21-Oct-2022 | 5,050.00 | 5,100.00 | 5,025.00 | 5,075.00 | 15,000 | 0 |
| 20-Oct-2022 | 5,000.00 | 5,100.00 | 5,000.00 | 5,025.00 | 56,100 | 0 |
| 19-Oct-2022 | 5,075.00 | 5,075.00 | 5,000.00 | 5,025.00 | 80,800 | 0 |
| 18-Oct-2022 | 5,000.00 | 5,150.00 | 4,980.00 | 5,075.00 | 119,900 | 0 |
| 17-Oct-2022 | 5,025.00 | 5,025.00 | 4,960.00 | 5,025.00 | 26,900 | 0 |
| 14-Oct-2022 | 5,025.00 | 5,025.00 | 4,980.00 | 5,000.00 | 69,300 | 0 |
| 13-Oct-2022 | 5,000.00 | 5,100.00 | 5,000.00 | 5,075.00 | 7,100 | 0 |
| 12-Oct-2022 | 5,025.00 | 5,150.00 | 4,960.00 | 4,960.00 | 81,900 | 0 |
| 11-Oct-2022 | 5,025.00 | 5,075.00 | 5,000.00 | 5,025.00 | 26,900 | 0 |
| 10-Oct-2022 | 5,025.00 | 5,025.00 | 4,980.00 | 5,000.00 | 26,200 | 0 |
| 07-Oct-2022 | 5,050.00 | 5,100.00 | 5,025.00 | 5,025.00 | 17,700 | 0 |
| 06-Oct-2022 | 5,125.00 | 5,125.00 | 5,050.00 | 5,050.00 | 26,500 | 0 |
| 05-Oct-2022 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 50,000 | 0 |
| 04-Oct-2022 | 5,050.00 | 5,100.00 | 5,025.00 | 5,075.00 | 14,800 | 0 |
| 03-Oct-2022 | 5,050.00 | 5,050.00 | 4,980.00 | 5,000.00 | 45,900 | 0 |
| 30-Sep-2022 | 5,075.00 | 5,075.00 | 4,980.00 | 5,000.00 | 103,300 | 0 |
| 29-Sep-2022 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 64,400 | 0 |
| 28-Sep-2022 | 5,150.00 | 5,200.00 | 5,125.00 | 5,200.00 | 12,000 | 0 |
| 27-Sep-2022 | 5,175.00 | 5,250.00 | 5,100.00 | 5,150.00 | 34,500 | 0 |
| 26-Sep-2022 | 5,300.00 | 5,325.00 | 5,150.00 | 5,175.00 | 56,500 | 0 |
| 23-Sep-2022 | 5,300.00 | 5,325.00 | 5,225.00 | 5,300.00 | 33,600 | 0 |
| 22-Sep-2022 | 5,450.00 | 5,450.00 | 5,225.00 | 5,225.00 | 35,300 | 0 |
| 21-Sep-2022 | 5,450.00 | 5,450.00 | 5,075.00 | 5,350.00 | 132,300 | 0 |
| 20-Sep-2022 | 5,525.00 | 5,525.00 | 5,450.00 | 5,450.00 | 12,300 | 0 |
| 19-Sep-2022 | 5,525.00 | 5,550.00 | 5,425.00 | 5,500.00 | 11,700 | 0 |
| 16-Sep-2022 | 5,525.00 | 5,525.00 | 5,375.00 | 5,450.00 | 58,600 | 0 |
| 15-Sep-2022 | 5,625.00 | 5,650.00 | 5,500.00 | 5,525.00 | 36,000 | 0 |
| 14-Sep-2022 | 5,450.00 | 5,675.00 | 5,400.00 | 5,600.00 | 23,800 | 0 |
| 13-Sep-2022 | 5,500.00 | 5,575.00 | 5,425.00 | 5,450.00 | 18,500 | 0 |
| 12-Sep-2022 | 5,525.00 | 5,550.00 | 5,450.00 | 5,500.00 | 17,500 | 0 |
| 09-Sep-2022 | 5,425.00 | 5,500.00 | 5,400.00 | 5,500.00 | 76,600 | 0 |
| 08-Sep-2022 | 5,500.00 | 5,500.00 | 5,375.00 | 5,450.00 | 62,400 | 0 |
| 07-Sep-2022 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 18,500 | 0 |
| 06-Sep-2022 | 5,375.00 | 5,550.00 | 5,375.00 | 5,500.00 | 52,500 | 0 |
| 05-Sep-2022 | 5,500.00 | 5,525.00 | 5,350.00 | 5,450.00 | 59,700 | 0 |
| 02-Sep-2022 | 5,500.00 | 5,600.00 | 5,475.00 | 5,500.00 | 45,500 | 0 |
| 01-Sep-2022 | 5,550.00 | 5,675.00 | 5,375.00 | 5,500.00 | 82,100 | 0 |
| 31-Aug-2022 | 5,600.00 | 5,650.00 | 5,500.00 | 5,550.00 | 87,200 | 0 |
| 30-Aug-2022 | 5,550.00 | 5,650.00 | 5,450.00 | 5,600.00 | 421,200 | 0 |
| 29-Aug-2022 | 5,250.00 | 5,600.00 | 5,250.00 | 5,525.00 | 177,900 | 0 |
| 26-Aug-2022 | 5,275.00 | 5,300.00 | 5,200.00 | 5,250.00 | 57,400 | 0 |
| 25-Aug-2022 | 5,125.00 | 5,275.00 | 5,125.00 | 5,225.00 | 179,300 | 0 |
| 24-Aug-2022 | 5,000.00 | 5,125.00 | 4,990.00 | 5,125.00 | 76,300 | 0 |
| 23-Aug-2022 | 5,000.00 | 5,050.00 | 5,000.00 | 5,000.00 | 28,700 | 0 |
| 22-Aug-2022 | 5,000.00 | 5,025.00 | 4,980.00 | 4,990.00 | 35,900 | 0 |
| 19-Aug-2022 | 5,050.00 | 5,075.00 | 4,990.00 | 5,000.00 | 26,700 | 0 |
| 18-Aug-2022 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 32,600 | 0 |
| 16-Aug-2022 | 5,000.00 | 5,050.00 | 5,000.00 | 5,000.00 | 32,000 | 0 |
| 15-Aug-2022 | 5,050.00 | 5,050.00 | 4,900.00 | 5,000.00 | 61,700 | 0 |
| 12-Aug-2022 | 5,000.00 | 5,050.00 | 4,990.00 | 5,050.00 | 33,400 | 0 |
| 11-Aug-2022 | 4,980.00 | 5,025.00 | 4,870.00 | 5,000.00 | 67,200 | 0 |
| 10-Aug-2022 | 5,000.00 | 5,050.00 | 4,870.00 | 4,970.00 | 57,000 | 0 |
| 09-Aug-2022 | 4,950.00 | 5,075.00 | 4,930.00 | 5,050.00 | 302,100 | 0 |
| 08-Aug-2022 | 4,670.00 | 4,950.00 | 4,670.00 | 4,930.00 | 256,500 | 0 |
| 05-Aug-2022 | 4,620.00 | 4,670.00 | 4,610.00 | 4,650.00 | 29,300 | 0 |
| 04-Aug-2022 | 4,560.00 | 4,610.00 | 4,530.00 | 4,610.00 | 44,500 | 0 |
| 03-Aug-2022 | 4,500.00 | 4,560.00 | 4,500.00 | 4,540.00 | 34,200 | 0 |
| 02-Aug-2022 | 4,470.00 | 4,550.00 | 4,430.00 | 4,500.00 | 46,700 | 0 |
| 01-Aug-2022 | 4,530.00 | 4,550.00 | 4,410.00 | 4,500.00 | 52,000 | 0 |
| 29-Jul-2022 | 4,680.00 | 4,750.00 | 4,530.00 | 4,530.00 | 93,100 | 0 |
| 28-Jul-2022 | 4,750.00 | 4,760.00 | 4,670.00 | 4,680.00 | 68,900 | 0 |
| 27-Jul-2022 | 4,740.00 | 4,800.00 | 4,700.00 | 4,750.00 | 76,200 | 0 |
| 26-Jul-2022 | 4,670.00 | 4,790.00 | 4,640.00 | 4,720.00 | 60,100 | 0 |
| 25-Jul-2022 | 4,560.00 | 4,680.00 | 4,560.00 | 4,680.00 | 102,500 | 0 |
| 22-Jul-2022 | 4,440.00 | 4,600.00 | 4,440.00 | 4,560.00 | 122,700 | 0 |
| 21-Jul-2022 | 4,350.00 | 4,500.00 | 4,340.00 | 4,410.00 | 94,900 | 0 |
| 20-Jul-2022 | 4,300.00 | 4,350.00 | 4,300.00 | 4,350.00 | 75,400 | 0 |
| 19-Jul-2022 | 4,220.00 | 4,300.00 | 4,220.00 | 4,300.00 | 88,900 | 0 |
| 18-Jul-2022 | 4,150.00 | 4,230.00 | 4,110.00 | 4,220.00 | 64,500 | 0 |
| 15-Jul-2022 | 4,100.00 | 4,160.00 | 4,100.00 | 4,150.00 | 11,400 | 0 |
| 14-Jul-2022 | 4,100.00 | 4,120.00 | 4,100.00 | 4,100.00 | 30,500 | 0 |
| 13-Jul-2022 | 4,150.00 | 4,170.00 | 4,100.00 | 4,100.00 | 39,900 | 0 |
| 12-Jul-2022 | 4,060.00 | 4,180.00 | 4,050.00 | 4,130.00 | 153,500 | 0 |
| 11-Jul-2022 | 4,030.00 | 4,100.00 | 4,020.00 | 4,060.00 | 24,000 | 0 |
| 08-Jul-2022 | 4,100.00 | 4,100.00 | 4,050.00 | 4,050.00 | 32,900 | 0 |
| 07-Jul-2022 | 4,060.00 | 4,100.00 | 4,050.00 | 4,100.00 | 44,000 | 0 |
| 06-Jul-2022 | 4,050.00 | 4,060.00 | 4,010.00 | 4,050.00 | 14,300 | 0 |
| 05-Jul-2022 | 4,040.00 | 4,070.00 | 4,040.00 | 4,050.00 | 61,600 | 0 |
| 04-Jul-2022 | 4,070.00 | 4,070.00 | 3,980.00 | 4,040.00 | 59,600 | 0 |
| 01-Jul-2022 | 4,080.00 | 4,090.00 | 4,040.00 | 4,070.00 | 63,100 | 0 |
| 30-Jun-2022 | 4,080.00 | 4,120.00 | 4,050.00 | 4,080.00 | 62,200 | 0 |
| 29-Jun-2022 | 4,010.00 | 4,080.00 | 4,010.00 | 4,080.00 | 68,300 | 0 |
| 28-Jun-2022 | 3,990.00 | 4,050.00 | 3,950.00 | 4,000.00 | 59,000 | 0 |
| 27-Jun-2022 | 4,010.00 | 4,010.00 | 4,000.00 | 4,000.00 | 11,500 | 0 |
| 24-Jun-2022 | 4,020.00 | 4,020.00 | 3,970.00 | 3,990.00 | 40,700 | 0 |
| 23-Jun-2022 | 3,950.00 | 3,960.00 | 3,900.00 | 3,950.00 | 78,200 | 0 |
| 22-Jun-2022 | 4,000.00 | 4,000.00 | 3,950.00 | 3,950.00 | 52,100 | 0 |
| 21-Jun-2022 | 4,020.00 | 4,020.00 | 4,000.00 | 4,000.00 | 88,100 | 0 |
| 20-Jun-2022 | 4,000.00 | 4,010.00 | 3,920.00 | 4,000.00 | 110,600 | 0 |
| 17-Jun-2022 | 3,980.00 | 4,010.00 | 3,920.00 | 4,000.00 | 23,100 | 0 |
| 16-Jun-2022 | 3,960.00 | 4,100.00 | 3,940.00 | 3,990.00 | 38,000 | 0 |
| 15-Jun-2022 | 3,970.00 | 3,970.00 | 3,920.00 | 3,960.00 | 43,100 | 0 |
| 14-Jun-2022 | 3,970.00 | 3,970.00 | 3,920.00 | 3,950.00 | 26,300 | 0 |
| 13-Jun-2022 | 3,930.00 | 3,980.00 | 3,890.00 | 3,970.00 | 85,000 | 0 |
| 10-Jun-2022 | 4,000.00 | 4,000.00 | 3,920.00 | 3,930.00 | 35,600 | 0 |
| 09-Jun-2022 | 4,020.00 | 4,040.00 | 3,980.00 | 4,020.00 | 76,500 | 0 |
| 08-Jun-2022 | 3,930.00 | 4,050.00 | 3,930.00 | 4,020.00 | 121,200 | 0 |