| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 27-Oct-2022 | 980.00 | 1,030.00 | 975.00 | 1,015.00 | 58,383,400 | 0 |
| 26-Oct-2022 | 1,010.00 | 1,010.00 | 980.00 | 980.00 | 36,540,300 | 0 |
| 25-Oct-2022 | 995.00 | 1,005.00 | 970.00 | 1,005.00 | 44,938,500 | 0 |
| 24-Oct-2022 | 970.00 | 1,000.00 | 970.00 | 970.00 | 19,814,900 | 0 |
| 21-Oct-2022 | 1,000.00 | 1,020.00 | 970.00 | 970.00 | 44,857,600 | 0 |
| 20-Oct-2022 | 980.00 | 1,005.00 | 960.00 | 1,000.00 | 38,442,900 | 0 |
| 19-Oct-2022 | 1,000.00 | 1,020.00 | 980.00 | 980.00 | 40,925,700 | 0 |
| 18-Oct-2022 | 955.00 | 1,000.00 | 955.00 | 1,000.00 | 48,462,600 | 0 |
| 17-Oct-2022 | 965.00 | 985.00 | 940.00 | 955.00 | 33,380,000 | 0 |
| 14-Oct-2022 | 1,045.00 | 1,050.00 | 975.00 | 975.00 | 46,194,200 | 0 |
| 13-Oct-2022 | 1,010.00 | 1,055.00 | 1,000.00 | 1,045.00 | 47,113,900 | 0 |
| 12-Oct-2022 | 950.00 | 1,030.00 | 950.00 | 1,015.00 | 43,735,000 | 0 |
| 11-Oct-2022 | 940.00 | 1,010.00 | 930.00 | 1,000.00 | 62,348,400 | 0 |
| 10-Oct-2022 | 1,060.00 | 1,060.00 | 990.00 | 990.00 | 82,630,100 | 0 |
| 07-Oct-2022 | 1,115.00 | 1,115.00 | 1,055.00 | 1,060.00 | 46,027,300 | 0 |
| 06-Oct-2022 | 1,075.00 | 1,115.00 | 1,050.00 | 1,115.00 | 53,234,600 | 0 |
| 05-Oct-2022 | 1,135.00 | 1,145.00 | 1,080.00 | 1,080.00 | 46,809,900 | 0 |
| 04-Oct-2022 | 1,130.00 | 1,150.00 | 1,090.00 | 1,135.00 | 88,042,700 | 0 |
| 03-Oct-2022 | 1,040.00 | 1,150.00 | 1,030.00 | 1,130.00 | 101,953,500 | 0 |
| 30-Sep-2022 | 1,050.00 | 1,050.00 | 1,015.00 | 1,040.00 | 37,540,200 | 0 |
| 29-Sep-2022 | 1,035.00 | 1,085.00 | 1,020.00 | 1,050.00 | 59,410,000 | 0 |
| 28-Sep-2022 | 1,040.00 | 1,045.00 | 1,005.00 | 1,030.00 | 53,668,700 | 0 |
| 27-Sep-2022 | 1,040.00 | 1,060.00 | 1,010.00 | 1,040.00 | 51,159,500 | 0 |
| 26-Sep-2022 | 1,020.00 | 1,040.00 | 990.00 | 1,040.00 | 44,745,900 | 0 |
| 23-Sep-2022 | 995.00 | 1,025.00 | 985.00 | 1,025.00 | 22,222,400 | 0 |
| 22-Sep-2022 | 1,035.00 | 1,035.00 | 990.00 | 995.00 | 68,016,900 | 0 |
| 21-Sep-2022 | 1,025.00 | 1,045.00 | 975.00 | 1,040.00 | 55,988,800 | 0 |
| 20-Sep-2022 | 1,075.00 | 1,075.00 | 1,005.00 | 1,040.00 | 49,720,500 | 0 |
| 19-Sep-2022 | 1,160.00 | 1,160.00 | 1,080.00 | 1,080.00 | 64,227,300 | 0 |
| 16-Sep-2022 | 1,200.00 | 1,200.00 | 1,120.00 | 1,160.00 | 87,456,600 | 0 |
| 15-Sep-2022 | 1,180.00 | 1,230.00 | 1,150.00 | 1,200.00 | 116,426,500 | 0 |
| 14-Sep-2022 | 1,180.00 | 1,185.00 | 1,155.00 | 1,180.00 | 52,087,700 | 0 |
| 13-Sep-2022 | 1,190.00 | 1,200.00 | 1,145.00 | 1,190.00 | 47,949,800 | 0 |
| 12-Sep-2022 | 1,205.00 | 1,215.00 | 1,120.00 | 1,195.00 | 100,143,500 | 0 |
| 09-Sep-2022 | 1,185.00 | 1,205.00 | 1,135.00 | 1,200.00 | 119,662,300 | 0 |
| 08-Sep-2022 | 1,105.00 | 1,205.00 | 1,085.00 | 1,185.00 | 193,731,400 | 0 |
| 07-Sep-2022 | 1,050.00 | 1,110.00 | 1,025.00 | 1,105.00 | 128,250,300 | 0 |
| 06-Sep-2022 | 955.00 | 1,060.00 | 945.00 | 1,055.00 | 135,301,200 | 0 |
| 05-Sep-2022 | 900.00 | 950.00 | 855.00 | 950.00 | 83,466,700 | 0 |
| 02-Sep-2022 | 920.00 | 920.00 | 895.00 | 900.00 | 48,185,100 | 0 |
| 01-Sep-2022 | 915.00 | 925.00 | 895.00 | 920.00 | 53,836,900 | 0 |
| 31-Aug-2022 | 935.00 | 955.00 | 905.00 | 915.00 | 43,228,900 | 0 |
| 30-Aug-2022 | 955.00 | 960.00 | 925.00 | 935.00 | 38,029,000 | 0 |
| 29-Aug-2022 | 920.00 | 970.00 | 905.00 | 950.00 | 59,868,000 | 0 |
| 26-Aug-2022 | 925.00 | 960.00 | 900.00 | 945.00 | 59,011,900 | 0 |
| 25-Aug-2022 | 975.00 | 975.00 | 920.00 | 925.00 | 41,830,100 | 0 |
| 24-Aug-2022 | 960.00 | 980.00 | 895.00 | 975.00 | 101,387,100 | 0 |
| 23-Aug-2022 | 900.00 | 960.00 | 885.00 | 960.00 | 58,994,300 | 0 |
| 22-Aug-2022 | 970.00 | 1,000.00 | 905.00 | 905.00 | 54,137,200 | 0 |
| 19-Aug-2022 | 1,015.00 | 1,045.00 | 970.00 | 970.00 | 76,006,500 | 0 |
| 18-Aug-2022 | 1,100.00 | 1,100.00 | 1,025.00 | 1,025.00 | 90,393,100 | 0 |
| 16-Aug-2022 | 1,090.00 | 1,115.00 | 1,070.00 | 1,100.00 | 59,991,900 | 0 |
| 15-Aug-2022 | 1,125.00 | 1,135.00 | 1,055.00 | 1,100.00 | 65,482,300 | 0 |
| 12-Aug-2022 | 1,075.00 | 1,155.00 | 1,060.00 | 1,125.00 | 82,036,000 | 0 |
| 11-Aug-2022 | 1,070.00 | 1,095.00 | 1,045.00 | 1,075.00 | 50,110,600 | 0 |
| 10-Aug-2022 | 1,015.00 | 1,070.00 | 990.00 | 1,070.00 | 57,754,900 | 0 |
| 09-Aug-2022 | 1,035.00 | 1,050.00 | 970.00 | 1,015.00 | 74,017,700 | 0 |
| 08-Aug-2022 | 1,050.00 | 1,075.00 | 1,005.00 | 1,040.00 | 72,092,600 | 0 |
| 05-Aug-2022 | 1,020.00 | 1,050.00 | 990.00 | 1,050.00 | 71,667,100 | 0 |
| 04-Aug-2022 | 1,000.00 | 1,020.00 | 980.00 | 1,015.00 | 63,913,800 | 0 |
| 03-Aug-2022 | 1,000.00 | 1,040.00 | 970.00 | 995.00 | 78,660,800 | 0 |
| 02-Aug-2022 | 970.00 | 1,015.00 | 945.00 | 1,000.00 | 147,364,400 | 0 |
| 01-Aug-2022 | 960.00 | 970.00 | 905.00 | 970.00 | 98,103,700 | 0 |
| 29-Jul-2022 | 955.00 | 985.00 | 940.00 | 960.00 | 103,645,500 | 0 |
| 28-Jul-2022 | 915.00 | 955.00 | 895.00 | 950.00 | 91,985,700 | 0 |
| 27-Jul-2022 | 905.00 | 915.00 | 850.00 | 910.00 | 76,159,200 | 0 |
| 26-Jul-2022 | 915.00 | 940.00 | 870.00 | 875.00 | 128,379,300 | 0 |
| 25-Jul-2022 | 840.00 | 900.00 | 810.00 | 900.00 | 164,597,500 | 0 |
| 22-Jul-2022 | 845.00 | 845.00 | 845.00 | 845.00 | 0 | 0 |
| 21-Jul-2022 | 800.00 | 850.00 | 795.00 | 845.00 | 119,408,600 | 0 |
| 20-Jul-2022 | 820.00 | 820.00 | 745.00 | 795.00 | 163,874,000 | 0 |
| 19-Jul-2022 | 690.00 | 780.00 | 690.00 | 775.00 | 140,586,000 | 0 |
| 18-Jul-2022 | 650.00 | 690.00 | 620.00 | 690.00 | 94,389,500 | 0 |
| 15-Jul-2022 | 665.00 | 710.00 | 660.00 | 665.00 | 177,502,300 | 0 |
| 14-Jul-2022 | 560.00 | 655.00 | 560.00 | 655.00 | 141,756,900 | 0 |
| 13-Jul-2022 | 615.00 | 615.00 | 535.00 | 570.00 | 128,252,400 | 0 |
| 12-Jul-2022 | 540.00 | 600.00 | 535.00 | 570.00 | 151,022,300 | 0 |
| 11-Jul-2022 | 496.00 | 600.00 | 486.00 | 540.00 | 253,269,900 | 0 |
| 08-Jul-2022 | 460.00 | 505.00 | 448.00 | 500.00 | 288,758,900 | 0 |
| 07-Jul-2022 | 422.00 | 462.00 | 414.00 | 454.00 | 287,805,800 | 0 |
| 06-Jul-2022 | 386.00 | 428.00 | 374.00 | 422.00 | 266,762,800 | 0 |
| 05-Jul-2022 | 340.00 | 382.00 | 338.00 | 382.00 | 102,775,900 | 0 |
| 04-Jul-2022 | 342.00 | 344.00 | 320.00 | 338.00 | 51,598,700 | 0 |
| 01-Jul-2022 | 348.00 | 366.00 | 330.00 | 344.00 | 33,759,100 | 0 |
| 30-Jun-2022 | 356.00 | 364.00 | 346.00 | 350.00 | 24,469,200 | 0 |
| 29-Jun-2022 | 364.00 | 368.00 | 354.00 | 358.00 | 22,733,400 | 0 |
| 28-Jun-2022 | 368.00 | 378.00 | 364.00 | 364.00 | 49,441,500 | 0 |
| 27-Jun-2022 | 346.00 | 366.00 | 334.00 | 366.00 | 52,493,400 | 0 |
| 24-Jun-2022 | 372.00 | 376.00 | 346.00 | 346.00 | 54,918,500 | 0 |
| 23-Jun-2022 | 384.00 | 392.00 | 362.00 | 370.00 | 68,683,500 | 0 |
| 22-Jun-2022 | 372.00 | 396.00 | 370.00 | 388.00 | 125,368,800 | 0 |
| 21-Jun-2022 | 390.00 | 392.00 | 376.00 | 380.00 | 53,776,900 | 0 |
| 20-Jun-2022 | 380.00 | 406.00 | 372.00 | 388.00 | 152,265,700 | 0 |
| 17-Jun-2022 | 344.00 | 384.00 | 336.00 | 382.00 | 235,537,900 | 0 |
| 16-Jun-2022 | 320.00 | 368.00 | 316.00 | 344.00 | 224,777,300 | 0 |
| 15-Jun-2022 | 340.00 | 350.00 | 320.00 | 320.00 | 50,088,800 | 0 |
| 14-Jun-2022 | 340.00 | 366.00 | 332.00 | 342.00 | 87,739,700 | 0 |
| 13-Jun-2022 | 372.00 | 372.00 | 348.00 | 348.00 | 56,393,200 | 0 |
| 10-Jun-2022 | 380.00 | 410.00 | 368.00 | 374.00 | 171,697,600 | 0 |
| 09-Jun-2022 | 408.00 | 426.00 | 380.00 | 380.00 | 153,011,500 | 0 |