| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 3,710.00 | 3,850.00 | 3,710.00 | 3,810.00 | 34,456,500 | 0 |
| 25-Oct-2022 | 3,780.00 | 3,780.00 | 3,730.00 | 3,750.00 | 31,677,000 | 0 |
| 24-Oct-2022 | 3,840.00 | 3,860.00 | 3,780.00 | 3,780.00 | 32,953,300 | 0 |
| 21-Oct-2022 | 3,860.00 | 3,870.00 | 3,790.00 | 3,830.00 | 33,609,400 | 0 |
| 20-Oct-2022 | 3,750.00 | 3,890.00 | 3,750.00 | 3,830.00 | 142,412,300 | 0 |
| 19-Oct-2022 | 3,720.00 | 3,870.00 | 3,690.00 | 3,730.00 | 181,494,300 | 0 |
| 18-Oct-2022 | 4,280.00 | 4,280.00 | 3,960.00 | 3,960.00 | 82,991,500 | 0 |
| 17-Oct-2022 | 4,230.00 | 4,270.00 | 4,180.00 | 4,250.00 | 12,921,500 | 0 |
| 14-Oct-2022 | 4,280.00 | 4,300.00 | 4,230.00 | 4,230.00 | 14,881,500 | 0 |
| 13-Oct-2022 | 4,310.00 | 4,330.00 | 4,250.00 | 4,250.00 | 30,507,400 | 0 |
| 12-Oct-2022 | 4,230.00 | 4,300.00 | 4,210.00 | 4,260.00 | 23,061,800 | 0 |
| 11-Oct-2022 | 4,160.00 | 4,250.00 | 4,160.00 | 4,220.00 | 13,346,800 | 0 |
| 10-Oct-2022 | 4,230.00 | 4,240.00 | 4,140.00 | 4,150.00 | 30,417,100 | 0 |
| 07-Oct-2022 | 4,230.00 | 4,290.00 | 4,230.00 | 4,290.00 | 13,954,900 | 0 |
| 06-Oct-2022 | 4,200.00 | 4,320.00 | 4,200.00 | 4,230.00 | 29,068,300 | 0 |
| 05-Oct-2022 | 4,250.00 | 4,270.00 | 4,200.00 | 4,210.00 | 13,327,400 | 0 |
| 04-Oct-2022 | 4,230.00 | 4,240.00 | 4,200.00 | 4,240.00 | 18,377,000 | 0 |
| 03-Oct-2022 | 4,150.00 | 4,170.00 | 4,130.00 | 4,160.00 | 10,035,000 | 0 |
| 30-Sep-2022 | 4,120.00 | 4,180.00 | 4,070.00 | 4,170.00 | 18,311,600 | 0 |
| 29-Sep-2022 | 4,160.00 | 4,190.00 | 4,130.00 | 4,140.00 | 14,467,700 | 0 |
| 28-Sep-2022 | 4,140.00 | 4,200.00 | 4,140.00 | 4,150.00 | 14,137,400 | 0 |
| 27-Sep-2022 | 4,150.00 | 4,200.00 | 4,140.00 | 4,170.00 | 16,453,700 | 0 |
| 26-Sep-2022 | 4,210.00 | 4,240.00 | 4,090.00 | 4,150.00 | 50,781,400 | 0 |
| 23-Sep-2022 | 4,320.00 | 4,330.00 | 4,250.00 | 4,300.00 | 13,667,700 | 0 |
| 22-Sep-2022 | 4,210.00 | 4,350.00 | 4,200.00 | 4,340.00 | 30,196,900 | 0 |
| 21-Sep-2022 | 4,200.00 | 4,210.00 | 4,160.00 | 4,210.00 | 25,503,200 | 0 |
| 20-Sep-2022 | 4,230.00 | 4,260.00 | 4,180.00 | 4,200.00 | 25,845,100 | 0 |
| 19-Sep-2022 | 4,320.00 | 4,330.00 | 4,200.00 | 4,220.00 | 38,555,600 | 0 |
| 16-Sep-2022 | 4,410.00 | 4,420.00 | 4,300.00 | 4,320.00 | 35,922,800 | 0 |
| 15-Sep-2022 | 4,390.00 | 4,480.00 | 4,380.00 | 4,410.00 | 28,087,800 | 0 |
| 14-Sep-2022 | 4,370.00 | 4,390.00 | 4,310.00 | 4,360.00 | 17,757,300 | 0 |
| 13-Sep-2022 | 4,360.00 | 4,390.00 | 4,330.00 | 4,370.00 | 13,358,400 | 0 |
| 12-Sep-2022 | 4,340.00 | 4,360.00 | 4,310.00 | 4,340.00 | 12,531,400 | 0 |
| 09-Sep-2022 | 4,330.00 | 4,370.00 | 4,260.00 | 4,310.00 | 26,030,100 | 0 |
| 08-Sep-2022 | 4,400.00 | 4,400.00 | 4,310.00 | 4,330.00 | 31,126,800 | 0 |
| 07-Sep-2022 | 4,460.00 | 4,460.00 | 4,370.00 | 4,430.00 | 21,382,600 | 0 |
| 06-Sep-2022 | 4,500.00 | 4,530.00 | 4,470.00 | 4,470.00 | 35,981,300 | 0 |
| 05-Sep-2022 | 4,270.00 | 4,470.00 | 4,270.00 | 4,450.00 | 73,175,300 | 0 |
| 02-Sep-2022 | 4,280.00 | 4,320.00 | 4,240.00 | 4,260.00 | 27,124,700 | 0 |
| 01-Sep-2022 | 4,250.00 | 4,320.00 | 4,220.00 | 4,240.00 | 32,141,600 | 0 |
| 31-Aug-2022 | 4,320.00 | 4,330.00 | 4,170.00 | 4,250.00 | 74,260,800 | 0 |
| 30-Aug-2022 | 4,380.00 | 4,430.00 | 4,310.00 | 4,340.00 | 34,388,600 | 0 |
| 29-Aug-2022 | 4,300.00 | 4,390.00 | 4,260.00 | 4,360.00 | 34,708,100 | 0 |
| 26-Aug-2022 | 4,400.00 | 4,420.00 | 4,360.00 | 4,360.00 | 40,084,500 | 0 |
| 25-Aug-2022 | 4,330.00 | 4,510.00 | 4,310.00 | 4,360.00 | 126,329,500 | 0 |
| 24-Aug-2022 | 4,240.00 | 4,340.00 | 4,220.00 | 4,330.00 | 41,538,600 | 0 |
| 23-Aug-2022 | 4,100.00 | 4,280.00 | 4,090.00 | 4,250.00 | 45,538,300 | 0 |
| 22-Aug-2022 | 4,200.00 | 4,220.00 | 4,080.00 | 4,100.00 | 26,489,200 | 0 |
| 19-Aug-2022 | 4,170.00 | 4,230.00 | 4,150.00 | 4,210.00 | 29,511,500 | 0 |
| 18-Aug-2022 | 4,130.00 | 4,180.00 | 4,100.00 | 4,130.00 | 16,799,000 | 0 |
| 16-Aug-2022 | 4,130.00 | 4,150.00 | 4,070.00 | 4,080.00 | 19,514,200 | 0 |
| 15-Aug-2022 | 4,150.00 | 4,200.00 | 4,110.00 | 4,130.00 | 16,300,500 | 0 |
| 12-Aug-2022 | 4,150.00 | 4,180.00 | 4,110.00 | 4,150.00 | 16,067,100 | 0 |
| 11-Aug-2022 | 4,250.00 | 4,270.00 | 4,140.00 | 4,150.00 | 44,076,200 | 0 |
| 10-Aug-2022 | 4,100.00 | 4,210.00 | 4,080.00 | 4,170.00 | 44,328,300 | 0 |
| 09-Aug-2022 | 4,070.00 | 4,140.00 | 4,050.00 | 4,070.00 | 36,672,200 | 0 |
| 08-Aug-2022 | 4,100.00 | 4,100.00 | 4,010.00 | 4,040.00 | 44,836,600 | 0 |
| 05-Aug-2022 | 4,080.00 | 4,150.00 | 4,030.00 | 4,120.00 | 42,041,100 | 0 |
| 04-Aug-2022 | 4,230.00 | 4,230.00 | 4,100.00 | 4,110.00 | 27,594,700 | 0 |
| 03-Aug-2022 | 4,200.00 | 4,270.00 | 4,190.00 | 4,230.00 | 18,590,500 | 0 |
| 02-Aug-2022 | 4,280.00 | 4,300.00 | 4,180.00 | 4,190.00 | 22,471,500 | 0 |
| 01-Aug-2022 | 4,300.00 | 4,340.00 | 4,250.00 | 4,280.00 | 26,438,200 | 0 |
| 29-Jul-2022 | 4,270.00 | 4,350.00 | 4,270.00 | 4,300.00 | 42,404,400 | 0 |
| 28-Jul-2022 | 4,290.00 | 4,310.00 | 4,180.00 | 4,270.00 | 46,216,600 | 0 |
| 27-Jul-2022 | 4,110.00 | 4,300.00 | 4,110.00 | 4,270.00 | 77,959,700 | 0 |
| 26-Jul-2022 | 4,090.00 | 4,110.00 | 4,060.00 | 4,090.00 | 19,512,700 | 0 |
| 25-Jul-2022 | 4,080.00 | 4,120.00 | 4,060.00 | 4,060.00 | 17,318,700 | 0 |
| 22-Jul-2022 | 4,030.00 | 4,090.00 | 4,000.00 | 4,050.00 | 20,685,700 | 0 |
| 21-Jul-2022 | 4,040.00 | 4,060.00 | 4,010.00 | 4,020.00 | 8,932,100 | 0 |
| 20-Jul-2022 | 4,020.00 | 4,060.00 | 4,020.00 | 4,030.00 | 31,963,000 | 0 |
| 19-Jul-2022 | 3,880.00 | 4,020.00 | 3,870.00 | 3,980.00 | 22,969,200 | 0 |
| 18-Jul-2022 | 3,920.00 | 3,940.00 | 3,870.00 | 3,890.00 | 15,850,200 | 0 |
| 15-Jul-2022 | 4,030.00 | 4,030.00 | 3,910.00 | 3,940.00 | 21,496,700 | 0 |
| 14-Jul-2022 | 4,020.00 | 4,080.00 | 3,980.00 | 4,060.00 | 36,588,500 | 0 |
| 13-Jul-2022 | 4,000.00 | 4,050.00 | 3,980.00 | 4,030.00 | 43,410,200 | 0 |
| 12-Jul-2022 | 3,920.00 | 4,010.00 | 3,890.00 | 3,980.00 | 36,237,800 | 0 |
| 11-Jul-2022 | 3,940.00 | 3,970.00 | 3,850.00 | 3,870.00 | 11,693,400 | 0 |
| 08-Jul-2022 | 3,960.00 | 4,010.00 | 3,920.00 | 3,930.00 | 37,218,100 | 0 |
| 07-Jul-2022 | 3,860.00 | 3,900.00 | 3,800.00 | 3,850.00 | 14,136,700 | 0 |
| 06-Jul-2022 | 3,900.00 | 3,920.00 | 3,780.00 | 3,860.00 | 26,374,200 | 0 |
| 05-Jul-2022 | 3,750.00 | 3,970.00 | 3,750.00 | 3,950.00 | 60,671,300 | 0 |
| 04-Jul-2022 | 3,720.00 | 3,790.00 | 3,620.00 | 3,680.00 | 50,271,500 | 0 |
| 01-Jul-2022 | 3,820.00 | 3,880.00 | 3,700.00 | 3,720.00 | 52,894,800 | 0 |
| 30-Jun-2022 | 3,890.00 | 3,930.00 | 3,790.00 | 3,820.00 | 60,279,700 | 0 |
| 29-Jun-2022 | 4,020.00 | 4,060.00 | 3,980.00 | 3,990.00 | 24,862,800 | 0 |
| 28-Jun-2022 | 3,990.00 | 4,040.00 | 3,960.00 | 4,030.00 | 33,674,700 | 0 |
| 27-Jun-2022 | 4,090.00 | 4,090.00 | 3,930.00 | 3,970.00 | 40,998,500 | 0 |
| 24-Jun-2022 | 4,110.00 | 4,140.00 | 4,080.00 | 4,090.00 | 34,837,300 | 0 |
| 23-Jun-2022 | 4,150.00 | 4,160.00 | 3,990.00 | 4,090.00 | 64,292,400 | 0 |
| 22-Jun-2022 | 4,050.00 | 4,170.00 | 4,050.00 | 4,120.00 | 127,231,900 | 0 |
| 21-Jun-2022 | 3,800.00 | 4,070.00 | 3,780.00 | 4,030.00 | 153,209,600 | 0 |
| 20-Jun-2022 | 3,740.00 | 3,770.00 | 3,680.00 | 3,730.00 | 27,244,500 | 0 |
| 17-Jun-2022 | 3,790.00 | 3,790.00 | 3,710.00 | 3,730.00 | 43,960,700 | 0 |
| 16-Jun-2022 | 3,730.00 | 3,860.00 | 3,720.00 | 3,820.00 | 64,469,500 | 0 |
| 15-Jun-2022 | 3,880.00 | 3,880.00 | 3,680.00 | 3,680.00 | 69,214,900 | 0 |
| 14-Jun-2022 | 3,860.00 | 3,910.00 | 3,810.00 | 3,880.00 | 43,898,700 | 0 |
| 13-Jun-2022 | 3,830.00 | 3,880.00 | 3,740.00 | 3,870.00 | 86,455,600 | 0 |
| 10-Jun-2022 | 4,050.00 | 4,070.00 | 3,900.00 | 3,920.00 | 69,686,500 | 0 |
| 09-Jun-2022 | 4,050.00 | 4,130.00 | 4,040.00 | 4,070.00 | 69,345,500 | 0 |
| 08-Jun-2022 | 4,030.00 | 4,060.00 | 4,000.00 | 4,050.00 | 97,305,700 | 0 |