| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 2,400.00 | 2,420.00 | 2,340.00 | 2,400.00 | 19,107,800 | 0 |
| 25-Oct-2022 | 2,400.00 | 2,430.00 | 2,380.00 | 2,400.00 | 11,078,500 | 0 |
| 24-Oct-2022 | 2,420.00 | 2,430.00 | 2,320.00 | 2,400.00 | 11,129,700 | 0 |
| 21-Oct-2022 | 2,480.00 | 2,480.00 | 2,380.00 | 2,420.00 | 21,583,900 | 0 |
| 20-Oct-2022 | 2,230.00 | 2,520.00 | 2,200.00 | 2,520.00 | 24,195,800 | 0 |
| 19-Oct-2022 | 2,240.00 | 2,260.00 | 2,190.00 | 2,230.00 | 6,297,500 | 0 |
| 18-Oct-2022 | 2,150.00 | 2,250.00 | 2,100.00 | 2,220.00 | 13,298,000 | 0 |
| 17-Oct-2022 | 2,170.00 | 2,170.00 | 2,100.00 | 2,120.00 | 8,492,700 | 0 |
| 14-Oct-2022 | 2,040.00 | 2,200.00 | 2,040.00 | 2,160.00 | 16,639,100 | 0 |
| 13-Oct-2022 | 2,020.00 | 2,050.00 | 2,000.00 | 2,040.00 | 3,938,100 | 0 |
| 12-Oct-2022 | 2,000.00 | 2,060.00 | 1,990.00 | 2,020.00 | 10,491,200 | 0 |
| 11-Oct-2022 | 2,060.00 | 2,070.00 | 1,995.00 | 2,010.00 | 3,602,300 | 0 |
| 10-Oct-2022 | 2,060.00 | 2,080.00 | 1,990.00 | 2,060.00 | 9,122,500 | 0 |
| 07-Oct-2022 | 2,020.00 | 2,070.00 | 1,985.00 | 2,070.00 | 11,939,900 | 0 |
| 06-Oct-2022 | 1,935.00 | 2,030.00 | 1,930.00 | 2,020.00 | 15,463,300 | 0 |
| 05-Oct-2022 | 1,935.00 | 1,945.00 | 1,875.00 | 1,935.00 | 8,249,100 | 0 |
| 04-Oct-2022 | 1,950.00 | 1,955.00 | 1,905.00 | 1,935.00 | 7,073,900 | 0 |
| 03-Oct-2022 | 1,830.00 | 1,935.00 | 1,825.00 | 1,930.00 | 9,646,100 | 0 |
| 30-Sep-2022 | 1,820.00 | 1,840.00 | 1,805.00 | 1,830.00 | 7,060,900 | 0 |
| 29-Sep-2022 | 1,810.00 | 1,840.00 | 1,780.00 | 1,820.00 | 8,585,100 | 0 |
| 28-Sep-2022 | 1,805.00 | 1,815.00 | 1,775.00 | 1,805.00 | 2,247,000 | 0 |
| 27-Sep-2022 | 1,805.00 | 1,815.00 | 1,790.00 | 1,805.00 | 4,885,800 | 0 |
| 26-Sep-2022 | 1,800.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,133,300 | 0 |
| 23-Sep-2022 | 1,795.00 | 1,815.00 | 1,790.00 | 1,800.00 | 3,043,900 | 0 |
| 22-Sep-2022 | 1,720.00 | 1,810.00 | 1,720.00 | 1,800.00 | 1,395,200 | 0 |
| 21-Sep-2022 | 1,810.00 | 1,825.00 | 1,790.00 | 1,795.00 | 3,258,700 | 0 |
| 20-Sep-2022 | 1,800.00 | 1,820.00 | 1,785.00 | 1,810.00 | 4,209,800 | 0 |
| 19-Sep-2022 | 1,790.00 | 1,820.00 | 1,775.00 | 1,800.00 | 2,330,000 | 0 |
| 16-Sep-2022 | 1,815.00 | 1,815.00 | 1,775.00 | 1,785.00 | 6,412,600 | 0 |
| 15-Sep-2022 | 1,800.00 | 1,815.00 | 1,790.00 | 1,815.00 | 4,405,900 | 0 |
| 14-Sep-2022 | 1,800.00 | 1,805.00 | 1,780.00 | 1,795.00 | 2,280,000 | 0 |
| 13-Sep-2022 | 1,775.00 | 1,815.00 | 1,775.00 | 1,800.00 | 5,606,800 | 0 |
| 12-Sep-2022 | 1,820.00 | 1,830.00 | 1,765.00 | 1,775.00 | 8,072,000 | 0 |
| 09-Sep-2022 | 1,800.00 | 1,835.00 | 1,785.00 | 1,820.00 | 6,537,400 | 0 |
| 08-Sep-2022 | 1,775.00 | 1,795.00 | 1,770.00 | 1,790.00 | 4,777,900 | 0 |
| 07-Sep-2022 | 1,800.00 | 1,800.00 | 1,735.00 | 1,760.00 | 12,003,900 | 0 |
| 06-Sep-2022 | 1,835.00 | 1,835.00 | 1,775.00 | 1,790.00 | 7,177,500 | 0 |
| 05-Sep-2022 | 1,865.00 | 1,865.00 | 1,810.00 | 1,830.00 | 5,988,100 | 0 |
| 02-Sep-2022 | 1,860.00 | 1,875.00 | 1,855.00 | 1,860.00 | 2,199,700 | 0 |
| 01-Sep-2022 | 1,800.00 | 1,900.00 | 1,790.00 | 1,860.00 | 5,010,800 | 0 |
| 31-Aug-2022 | 1,830.00 | 1,845.00 | 1,780.00 | 1,800.00 | 6,793,500 | 0 |
| 30-Aug-2022 | 1,840.00 | 1,850.00 | 1,830.00 | 1,830.00 | 6,004,800 | 0 |
| 29-Aug-2022 | 1,850.00 | 1,850.00 | 1,825.00 | 1,840.00 | 1,754,400 | 0 |
| 26-Aug-2022 | 1,855.00 | 1,885.00 | 1,835.00 | 1,860.00 | 3,538,900 | 0 |
| 25-Aug-2022 | 1,880.00 | 1,890.00 | 1,860.00 | 1,860.00 | 5,101,400 | 0 |
| 24-Aug-2022 | 1,900.00 | 1,900.00 | 1,860.00 | 1,880.00 | 5,369,000 | 0 |
| 23-Aug-2022 | 1,890.00 | 1,935.00 | 1,890.00 | 1,900.00 | 7,401,800 | 0 |
| 22-Aug-2022 | 1,890.00 | 1,900.00 | 1,815.00 | 1,890.00 | 6,488,500 | 0 |
| 19-Aug-2022 | 1,900.00 | 1,925.00 | 1,890.00 | 1,890.00 | 8,852,500 | 0 |
| 18-Aug-2022 | 1,905.00 | 1,910.00 | 1,860.00 | 1,895.00 | 5,834,100 | 0 |
| 16-Aug-2022 | 1,870.00 | 1,910.00 | 1,865.00 | 1,895.00 | 8,513,800 | 0 |
| 15-Aug-2022 | 1,880.00 | 1,890.00 | 1,850.00 | 1,865.00 | 4,854,400 | 0 |
| 12-Aug-2022 | 1,900.00 | 1,900.00 | 1,870.00 | 1,875.00 | 8,682,300 | 0 |
| 11-Aug-2022 | 1,905.00 | 1,925.00 | 1,865.00 | 1,900.00 | 11,046,800 | 0 |
| 10-Aug-2022 | 1,950.00 | 1,950.00 | 1,900.00 | 1,905.00 | 9,688,300 | 0 |
| 09-Aug-2022 | 1,950.00 | 1,970.00 | 1,925.00 | 1,950.00 | 8,819,200 | 0 |
| 08-Aug-2022 | 1,945.00 | 1,970.00 | 1,915.00 | 1,950.00 | 13,637,500 | 0 |
| 05-Aug-2022 | 1,870.00 | 1,950.00 | 1,855.00 | 1,940.00 | 14,502,700 | 0 |
| 04-Aug-2022 | 1,855.00 | 1,890.00 | 1,830.00 | 1,870.00 | 18,958,900 | 0 |
| 03-Aug-2022 | 1,845.00 | 1,860.00 | 1,785.00 | 1,855.00 | 19,875,900 | 0 |
| 02-Aug-2022 | 1,805.00 | 1,850.00 | 1,800.00 | 1,840.00 | 7,471,200 | 0 |
| 01-Aug-2022 | 1,765.00 | 1,820.00 | 1,740.00 | 1,805.00 | 7,568,800 | 0 |
| 29-Jul-2022 | 1,735.00 | 1,760.00 | 1,700.00 | 1,760.00 | 19,138,200 | 0 |
| 28-Jul-2022 | 1,815.00 | 1,820.00 | 1,715.00 | 1,735.00 | 15,958,400 | 0 |
| 27-Jul-2022 | 1,890.00 | 1,900.00 | 1,795.00 | 1,800.00 | 12,083,900 | 0 |
| 26-Jul-2022 | 1,870.00 | 1,895.00 | 1,850.00 | 1,890.00 | 6,554,000 | 0 |
| 25-Jul-2022 | 1,965.00 | 1,965.00 | 1,870.00 | 1,870.00 | 12,571,300 | 0 |
| 22-Jul-2022 | 1,965.00 | 1,990.00 | 1,945.00 | 1,965.00 | 7,644,300 | 0 |
| 21-Jul-2022 | 1,945.00 | 1,965.00 | 1,910.00 | 1,950.00 | 27,886,100 | 0 |
| 20-Jul-2022 | 1,895.00 | 1,960.00 | 1,895.00 | 1,935.00 | 23,423,800 | 0 |
| 19-Jul-2022 | 1,890.00 | 1,905.00 | 1,880.00 | 1,895.00 | 4,108,500 | 0 |
| 18-Jul-2022 | 1,895.00 | 1,905.00 | 1,855.00 | 1,890.00 | 3,820,400 | 0 |
| 15-Jul-2022 | 1,920.00 | 1,930.00 | 1,850.00 | 1,890.00 | 4,014,900 | 0 |
| 14-Jul-2022 | 1,910.00 | 1,935.00 | 1,910.00 | 1,920.00 | 6,191,700 | 0 |
| 13-Jul-2022 | 1,910.00 | 1,945.00 | 1,905.00 | 1,910.00 | 6,980,200 | 0 |
| 12-Jul-2022 | 1,900.00 | 1,925.00 | 1,845.00 | 1,910.00 | 13,316,100 | 0 |
| 11-Jul-2022 | 1,980.00 | 1,980.00 | 1,905.00 | 1,920.00 | 4,189,700 | 0 |
| 08-Jul-2022 | 2,020.00 | 2,020.00 | 1,905.00 | 1,960.00 | 5,955,700 | 0 |
| 07-Jul-2022 | 1,965.00 | 2,020.00 | 1,950.00 | 2,000.00 | 13,857,500 | 0 |
| 06-Jul-2022 | 1,940.00 | 1,980.00 | 1,910.00 | 1,970.00 | 8,754,900 | 0 |
| 05-Jul-2022 | 1,895.00 | 1,960.00 | 1,885.00 | 1,940.00 | 10,635,000 | 0 |
| 04-Jul-2022 | 1,945.00 | 1,985.00 | 1,880.00 | 1,895.00 | 12,806,600 | 0 |
| 01-Jul-2022 | 2,090.00 | 2,100.00 | 1,945.00 | 1,945.00 | 12,314,500 | 0 |
| 30-Jun-2022 | 2,100.00 | 2,140.00 | 2,030.00 | 2,090.00 | 14,936,500 | 0 |
| 29-Jun-2022 | 2,030.00 | 2,180.00 | 1,990.00 | 2,130.00 | 35,314,800 | 0 |
| 28-Jun-2022 | 2,050.00 | 2,050.00 | 1,960.00 | 2,030.00 | 10,011,200 | 0 |
| 27-Jun-2022 | 2,100.00 | 2,100.00 | 1,955.00 | 2,050.00 | 15,811,100 | 0 |
| 24-Jun-2022 | 1,950.00 | 2,080.00 | 1,950.00 | 2,030.00 | 32,827,700 | 0 |
| 23-Jun-2022 | 1,930.00 | 1,955.00 | 1,910.00 | 1,950.00 | 14,938,100 | 0 |
| 22-Jun-2022 | 1,890.00 | 1,975.00 | 1,865.00 | 1,930.00 | 20,195,800 | 0 |
| 21-Jun-2022 | 1,900.00 | 1,920.00 | 1,860.00 | 1,890.00 | 17,902,200 | 0 |
| 20-Jun-2022 | 1,725.00 | 1,920.00 | 1,710.00 | 1,910.00 | 75,967,100 | 0 |
| 17-Jun-2022 | 1,710.00 | 1,740.00 | 1,685.00 | 1,725.00 | 4,209,700 | 0 |
| 16-Jun-2022 | 1,690.00 | 1,735.00 | 1,685.00 | 1,710.00 | 9,135,900 | 0 |
| 15-Jun-2022 | 1,695.00 | 1,700.00 | 1,665.00 | 1,680.00 | 3,828,300 | 0 |
| 14-Jun-2022 | 1,620.00 | 1,695.00 | 1,610.00 | 1,690.00 | 3,268,200 | 0 |
| 13-Jun-2022 | 1,645.00 | 1,650.00 | 1,605.00 | 1,620.00 | 4,488,900 | 0 |
| 10-Jun-2022 | 1,690.00 | 1,690.00 | 1,615.00 | 1,645.00 | 5,660,300 | 0 |
| 09-Jun-2022 | 1,700.00 | 1,705.00 | 1,665.00 | 1,690.00 | 4,883,000 | 0 |
| 08-Jun-2022 | 1,690.00 | 1,710.00 | 1,680.00 | 1,695.00 | 1,945,600 | 0 |