| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 2,170.00 | 2,210.00 | 2,040.00 | 2,130.00 | 23,203,300 | 0 |
| 25-Oct-2022 | 2,090.00 | 2,170.00 | 2,010.00 | 2,150.00 | 20,919,900 | 0 |
| 24-Oct-2022 | 1,930.00 | 2,130.00 | 1,915.00 | 2,070.00 | 51,746,200 | 0 |
| 21-Oct-2022 | 1,680.00 | 1,955.00 | 1,680.00 | 1,915.00 | 41,921,000 | 0 |
| 20-Oct-2022 | 1,710.00 | 1,720.00 | 1,660.00 | 1,695.00 | 14,468,400 | 0 |
| 19-Oct-2022 | 1,610.00 | 1,715.00 | 1,585.00 | 1,710.00 | 30,945,500 | 0 |
| 18-Oct-2022 | 1,615.00 | 1,625.00 | 1,590.00 | 1,600.00 | 6,440,300 | 0 |
| 17-Oct-2022 | 1,605.00 | 1,635.00 | 1,575.00 | 1,615.00 | 14,151,100 | 0 |
| 14-Oct-2022 | 1,475.00 | 1,625.00 | 1,465.00 | 1,615.00 | 36,074,500 | 0 |
| 13-Oct-2022 | 1,400.00 | 1,495.00 | 1,390.00 | 1,475.00 | 20,877,200 | 0 |
| 12-Oct-2022 | 1,415.00 | 1,415.00 | 1,335.00 | 1,400.00 | 11,060,000 | 0 |
| 11-Oct-2022 | 1,395.00 | 1,445.00 | 1,375.00 | 1,400.00 | 10,433,700 | 0 |
| 10-Oct-2022 | 1,375.00 | 1,415.00 | 1,340.00 | 1,395.00 | 9,299,000 | 0 |
| 07-Oct-2022 | 1,405.00 | 1,450.00 | 1,360.00 | 1,375.00 | 17,821,100 | 0 |
| 06-Oct-2022 | 1,325.00 | 1,410.00 | 1,315.00 | 1,400.00 | 15,704,500 | 0 |
| 05-Oct-2022 | 1,340.00 | 1,360.00 | 1,300.00 | 1,325.00 | 3,173,500 | 0 |
| 04-Oct-2022 | 1,320.00 | 1,360.00 | 1,315.00 | 1,335.00 | 4,960,300 | 0 |
| 03-Oct-2022 | 1,315.00 | 1,335.00 | 1,275.00 | 1,315.00 | 5,182,200 | 0 |
| 30-Sep-2022 | 1,300.00 | 1,325.00 | 1,245.00 | 1,315.00 | 10,739,300 | 0 |
| 29-Sep-2022 | 1,405.00 | 1,420.00 | 1,310.00 | 1,310.00 | 18,078,800 | 0 |
| 28-Sep-2022 | 1,400.00 | 1,435.00 | 1,385.00 | 1,405.00 | 19,179,400 | 0 |
| 27-Sep-2022 | 1,395.00 | 1,425.00 | 1,355.00 | 1,400.00 | 13,252,900 | 0 |
| 26-Sep-2022 | 1,485.00 | 1,495.00 | 1,395.00 | 1,395.00 | 48,021,500 | 0 |
| 23-Sep-2022 | 1,365.00 | 1,540.00 | 1,365.00 | 1,495.00 | 41,510,800 | 0 |
| 22-Sep-2022 | 1,400.00 | 1,420.00 | 1,360.00 | 1,360.00 | 13,056,100 | 0 |
| 21-Sep-2022 | 1,370.00 | 1,430.00 | 1,355.00 | 1,410.00 | 17,734,500 | 0 |
| 20-Sep-2022 | 1,385.00 | 1,420.00 | 1,345.00 | 1,370.00 | 8,112,400 | 0 |
| 19-Sep-2022 | 1,400.00 | 1,445.00 | 1,305.00 | 1,385.00 | 11,713,200 | 0 |
| 16-Sep-2022 | 1,400.00 | 1,470.00 | 1,380.00 | 1,400.00 | 20,710,400 | 0 |
| 15-Sep-2022 | 1,310.00 | 1,425.00 | 1,305.00 | 1,400.00 | 31,619,600 | 0 |
| 14-Sep-2022 | 1,180.00 | 1,350.00 | 1,170.00 | 1,310.00 | 37,160,800 | 0 |
| 13-Sep-2022 | 1,115.00 | 1,210.00 | 1,115.00 | 1,195.00 | 23,380,200 | 0 |
| 12-Sep-2022 | 1,115.00 | 1,130.00 | 1,105.00 | 1,115.00 | 3,597,000 | 0 |
| 09-Sep-2022 | 1,125.00 | 1,125.00 | 1,100.00 | 1,115.00 | 4,501,400 | 0 |
| 08-Sep-2022 | 1,100.00 | 1,140.00 | 1,090.00 | 1,125.00 | 4,997,000 | 0 |
| 07-Sep-2022 | 1,145.00 | 1,145.00 | 1,080.00 | 1,100.00 | 10,841,900 | 0 |
| 06-Sep-2022 | 1,150.00 | 1,170.00 | 1,130.00 | 1,145.00 | 8,171,900 | 0 |
| 05-Sep-2022 | 1,160.00 | 1,170.00 | 1,120.00 | 1,150.00 | 10,207,800 | 0 |
| 02-Sep-2022 | 1,120.00 | 1,195.00 | 1,120.00 | 1,160.00 | 25,556,700 | 0 |
| 01-Sep-2022 | 1,105.00 | 1,140.00 | 1,085.00 | 1,120.00 | 9,378,000 | 0 |
| 31-Aug-2022 | 1,075.00 | 1,130.00 | 1,070.00 | 1,090.00 | 14,502,300 | 0 |
| 30-Aug-2022 | 1,075.00 | 1,085.00 | 1,055.00 | 1,075.00 | 4,212,800 | 0 |
| 29-Aug-2022 | 1,040.00 | 1,090.00 | 1,030.00 | 1,075.00 | 4,721,300 | 0 |
| 26-Aug-2022 | 1,105.00 | 1,125.00 | 1,070.00 | 1,080.00 | 7,599,600 | 0 |
| 25-Aug-2022 | 1,130.00 | 1,145.00 | 1,100.00 | 1,125.00 | 9,122,000 | 0 |
| 24-Aug-2022 | 1,120.00 | 1,160.00 | 1,115.00 | 1,125.00 | 13,633,400 | 0 |
| 23-Aug-2022 | 1,130.00 | 1,150.00 | 1,070.00 | 1,125.00 | 23,472,900 | 0 |
| 22-Aug-2022 | 1,070.00 | 1,150.00 | 1,020.00 | 1,125.00 | 21,616,100 | 0 |
| 19-Aug-2022 | 1,080.00 | 1,110.00 | 1,050.00 | 1,065.00 | 4,827,200 | 0 |
| 18-Aug-2022 | 1,070.00 | 1,095.00 | 1,040.00 | 1,080.00 | 3,795,800 | 0 |
| 16-Aug-2022 | 1,095.00 | 1,110.00 | 1,050.00 | 1,070.00 | 7,462,500 | 0 |
| 15-Aug-2022 | 1,175.00 | 1,185.00 | 1,095.00 | 1,095.00 | 14,926,200 | 0 |
| 12-Aug-2022 | 1,160.00 | 1,220.00 | 1,130.00 | 1,175.00 | 14,140,800 | 0 |
| 11-Aug-2022 | 1,230.00 | 1,245.00 | 1,160.00 | 1,160.00 | 16,005,200 | 0 |
| 10-Aug-2022 | 1,080.00 | 1,235.00 | 1,080.00 | 1,230.00 | 37,191,400 | 0 |
| 09-Aug-2022 | 1,050.00 | 1,080.00 | 1,030.00 | 1,070.00 | 6,002,800 | 0 |
| 08-Aug-2022 | 1,075.00 | 1,095.00 | 1,020.00 | 1,040.00 | 9,918,600 | 0 |
| 05-Aug-2022 | 1,030.00 | 1,095.00 | 1,015.00 | 1,080.00 | 19,081,600 | 0 |
| 04-Aug-2022 | 965.00 | 1,045.00 | 960.00 | 1,030.00 | 27,756,400 | 0 |
| 03-Aug-2022 | 870.00 | 960.00 | 870.00 | 960.00 | 25,764,500 | 0 |
| 02-Aug-2022 | 885.00 | 905.00 | 860.00 | 875.00 | 8,286,300 | 0 |
| 01-Aug-2022 | 840.00 | 880.00 | 840.00 | 880.00 | 11,537,100 | 0 |
| 29-Jul-2022 | 840.00 | 855.00 | 830.00 | 835.00 | 3,468,400 | 0 |
| 28-Jul-2022 | 825.00 | 845.00 | 815.00 | 840.00 | 3,555,000 | 0 |
| 27-Jul-2022 | 830.00 | 835.00 | 800.00 | 820.00 | 7,194,200 | 0 |
| 26-Jul-2022 | 830.00 | 835.00 | 820.00 | 830.00 | 1,736,900 | 0 |
| 25-Jul-2022 | 855.00 | 855.00 | 820.00 | 830.00 | 5,434,300 | 0 |
| 22-Jul-2022 | 870.00 | 880.00 | 850.00 | 850.00 | 4,296,800 | 0 |
| 21-Jul-2022 | 835.00 | 870.00 | 830.00 | 870.00 | 3,472,200 | 0 |
| 20-Jul-2022 | 840.00 | 845.00 | 830.00 | 840.00 | 2,472,100 | 0 |
| 19-Jul-2022 | 820.00 | 850.00 | 820.00 | 840.00 | 2,498,800 | 0 |
| 18-Jul-2022 | 785.00 | 840.00 | 785.00 | 820.00 | 2,403,200 | 0 |
| 15-Jul-2022 | 840.00 | 865.00 | 810.00 | 825.00 | 5,278,700 | 0 |
| 14-Jul-2022 | 870.00 | 900.00 | 830.00 | 840.00 | 19,508,500 | 0 |
| 13-Jul-2022 | 850.00 | 890.00 | 850.00 | 870.00 | 8,916,800 | 0 |
| 12-Jul-2022 | 870.00 | 890.00 | 855.00 | 880.00 | 4,327,700 | 0 |
| 11-Jul-2022 | 865.00 | 875.00 | 840.00 | 870.00 | 4,201,200 | 0 |
| 08-Jul-2022 | 830.00 | 910.00 | 820.00 | 865.00 | 28,232,700 | 0 |
| 07-Jul-2022 | 800.00 | 835.00 | 780.00 | 830.00 | 4,218,200 | 0 |
| 06-Jul-2022 | 810.00 | 815.00 | 785.00 | 800.00 | 3,440,200 | 0 |
| 05-Jul-2022 | 790.00 | 830.00 | 775.00 | 815.00 | 3,394,200 | 0 |
| 04-Jul-2022 | 810.00 | 820.00 | 760.00 | 790.00 | 10,776,800 | 0 |
| 01-Jul-2022 | 860.00 | 860.00 | 800.00 | 810.00 | 5,964,800 | 0 |
| 30-Jun-2022 | 875.00 | 890.00 | 835.00 | 860.00 | 9,554,200 | 0 |
| 29-Jun-2022 | 900.00 | 930.00 | 870.00 | 870.00 | 18,462,400 | 0 |
| 28-Jun-2022 | 900.00 | 915.00 | 870.00 | 900.00 | 11,113,300 | 0 |
| 27-Jun-2022 | 835.00 | 900.00 | 835.00 | 900.00 | 16,750,300 | 0 |
| 24-Jun-2022 | 770.00 | 855.00 | 760.00 | 840.00 | 10,416,800 | 0 |
| 23-Jun-2022 | 860.00 | 860.00 | 800.00 | 800.00 | 10,978,000 | 0 |
| 22-Jun-2022 | 920.00 | 920.00 | 860.00 | 860.00 | 11,313,400 | 0 |
| 21-Jun-2022 | 925.00 | 935.00 | 900.00 | 920.00 | 8,336,700 | 0 |
| 20-Jun-2022 | 900.00 | 935.00 | 890.00 | 910.00 | 7,951,600 | 0 |
| 17-Jun-2022 | 895.00 | 900.00 | 870.00 | 900.00 | 10,118,400 | 0 |
| 16-Jun-2022 | 910.00 | 940.00 | 885.00 | 895.00 | 9,531,600 | 0 |
| 15-Jun-2022 | 915.00 | 940.00 | 910.00 | 910.00 | 10,511,600 | 0 |
| 14-Jun-2022 | 950.00 | 970.00 | 885.00 | 910.00 | 16,343,100 | 0 |
| 13-Jun-2022 | 965.00 | 1,030.00 | 920.00 | 950.00 | 57,714,600 | 0 |
| 10-Jun-2022 | 850.00 | 980.00 | 850.00 | 965.00 | 89,294,500 | 0 |
| 09-Jun-2022 | 820.00 | 855.00 | 820.00 | 850.00 | 11,358,500 | 0 |
| 08-Jun-2022 | 805.00 | 850.00 | 795.00 | 820.00 | 22,082,700 | 0 |