| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,085.00 | 1,120.00 | 1,080.00 | 1,090.00 | 233,500 | 0 |
| 25-Oct-2022 | 1,080.00 | 1,100.00 | 1,060.00 | 1,080.00 | 192,900 | 0 |
| 24-Oct-2022 | 1,060.00 | 1,125.00 | 1,060.00 | 1,065.00 | 701,200 | 0 |
| 21-Oct-2022 | 1,045.00 | 1,070.00 | 985.00 | 1,040.00 | 429,400 | 0 |
| 20-Oct-2022 | 1,115.00 | 1,115.00 | 1,045.00 | 1,045.00 | 646,000 | 0 |
| 19-Oct-2022 | 970.00 | 1,145.00 | 965.00 | 1,120.00 | 2,644,100 | 0 |
| 18-Oct-2022 | 1,030.00 | 1,145.00 | 960.00 | 965.00 | 1,098,400 | 0 |
| 17-Oct-2022 | 970.00 | 1,175.00 | 970.00 | 1,030.00 | 2,823,900 | 0 |
| 14-Oct-2022 | 940.00 | 985.00 | 915.00 | 940.00 | 41,600 | 0 |
| 13-Oct-2022 | 990.00 | 990.00 | 940.00 | 940.00 | 53,500 | 0 |
| 12-Oct-2022 | 990.00 | 1,015.00 | 970.00 | 980.00 | 53,400 | 0 |
| 11-Oct-2022 | 1,020.00 | 1,020.00 | 980.00 | 990.00 | 71,000 | 0 |
| 10-Oct-2022 | 1,055.00 | 1,065.00 | 1,005.00 | 1,005.00 | 53,100 | 0 |
| 07-Oct-2022 | 1,075.00 | 1,080.00 | 1,055.00 | 1,055.00 | 36,200 | 0 |
| 06-Oct-2022 | 1,155.00 | 1,155.00 | 1,075.00 | 1,075.00 | 347,200 | 0 |
| 05-Oct-2022 | 1,160.00 | 1,160.00 | 1,155.00 | 1,155.00 | 21,500 | 0 |
| 04-Oct-2022 | 1,175.00 | 1,180.00 | 1,155.00 | 1,160.00 | 213,300 | 0 |
| 03-Oct-2022 | 1,165.00 | 1,175.00 | 1,160.00 | 1,160.00 | 64,700 | 0 |
| 30-Sep-2022 | 1,185.00 | 1,185.00 | 1,160.00 | 1,175.00 | 24,700 | 0 |
| 29-Sep-2022 | 1,200.00 | 1,200.00 | 1,185.00 | 1,190.00 | 5,200 | 0 |
| 28-Sep-2022 | 1,185.00 | 1,205.00 | 1,185.00 | 1,200.00 | 7,500 | 0 |
| 27-Sep-2022 | 1,190.00 | 1,190.00 | 1,165.00 | 1,175.00 | 33,200 | 0 |
| 26-Sep-2022 | 1,205.00 | 1,205.00 | 1,180.00 | 1,190.00 | 43,700 | 0 |
| 23-Sep-2022 | 1,215.00 | 1,215.00 | 1,195.00 | 1,205.00 | 2,500 | 0 |
| 22-Sep-2022 | 1,210.00 | 1,210.00 | 1,195.00 | 1,195.00 | 32,500 | 0 |
| 21-Sep-2022 | 1,210.00 | 1,210.00 | 1,200.00 | 1,210.00 | 6,800 | 0 |
| 20-Sep-2022 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 37,500 | 0 |
| 19-Sep-2022 | 1,215.00 | 1,220.00 | 1,210.00 | 1,210.00 | 13,200 | 0 |
| 16-Sep-2022 | 1,210.00 | 1,215.00 | 1,205.00 | 1,210.00 | 26,100 | 0 |
| 15-Sep-2022 | 1,230.00 | 1,230.00 | 1,210.00 | 1,225.00 | 120,700 | 0 |
| 14-Sep-2022 | 1,250.00 | 1,250.00 | 1,225.00 | 1,230.00 | 15,600 | 0 |
| 13-Sep-2022 | 1,225.00 | 1,245.00 | 1,225.00 | 1,230.00 | 11,900 | 0 |
| 12-Sep-2022 | 1,235.00 | 1,250.00 | 1,225.00 | 1,250.00 | 14,600 | 0 |
| 09-Sep-2022 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 5,600 | 0 |
| 08-Sep-2022 | 1,250.00 | 1,250.00 | 1,235.00 | 1,235.00 | 5,500 | 0 |
| 07-Sep-2022 | 1,250.00 | 1,250.00 | 1,230.00 | 1,250.00 | 23,700 | 0 |
| 06-Sep-2022 | 1,250.00 | 1,250.00 | 1,225.00 | 1,250.00 | 14,400 | 0 |
| 05-Sep-2022 | 1,250.00 | 1,280.00 | 1,240.00 | 1,250.00 | 17,900 | 0 |
| 02-Sep-2022 | 1,235.00 | 1,255.00 | 1,230.00 | 1,250.00 | 11,700 | 0 |
| 01-Sep-2022 | 1,250.00 | 1,250.00 | 1,235.00 | 1,235.00 | 4,800 | 0 |
| 31-Aug-2022 | 1,250.00 | 1,250.00 | 1,240.00 | 1,245.00 | 9,600 | 0 |
| 30-Aug-2022 | 1,255.00 | 1,255.00 | 1,240.00 | 1,250.00 | 36,300 | 0 |
| 29-Aug-2022 | 1,230.00 | 1,255.00 | 1,230.00 | 1,250.00 | 19,300 | 0 |
| 26-Aug-2022 | 1,235.00 | 1,235.00 | 1,210.00 | 1,225.00 | 71,800 | 0 |
| 25-Aug-2022 | 1,245.00 | 1,250.00 | 1,240.00 | 1,250.00 | 13,700 | 0 |
| 24-Aug-2022 | 1,285.00 | 1,285.00 | 1,250.00 | 1,265.00 | 3,300 | 0 |
| 23-Aug-2022 | 1,280.00 | 1,285.00 | 1,240.00 | 1,265.00 | 2,100 | 0 |
| 22-Aug-2022 | 1,250.00 | 1,250.00 | 1,245.00 | 1,245.00 | 8,300 | 0 |
| 19-Aug-2022 | 1,260.00 | 1,260.00 | 1,210.00 | 1,250.00 | 71,500 | 0 |
| 18-Aug-2022 | 1,260.00 | 1,270.00 | 1,255.00 | 1,260.00 | 9,000 | 0 |
| 16-Aug-2022 | 1,265.00 | 1,265.00 | 1,260.00 | 1,265.00 | 2,600 | 0 |
| 15-Aug-2022 | 1,250.00 | 1,265.00 | 1,250.00 | 1,265.00 | 35,900 | 0 |
| 12-Aug-2022 | 1,230.00 | 1,250.00 | 1,230.00 | 1,250.00 | 27,600 | 0 |
| 11-Aug-2022 | 1,210.00 | 1,250.00 | 1,210.00 | 1,235.00 | 13,000 | 0 |
| 10-Aug-2022 | 1,215.00 | 1,215.00 | 1,205.00 | 1,210.00 | 8,400 | 0 |
| 09-Aug-2022 | 1,245.00 | 1,245.00 | 1,200.00 | 1,215.00 | 136,600 | 0 |
| 08-Aug-2022 | 1,240.00 | 1,270.00 | 1,240.00 | 1,245.00 | 5,100 | 0 |
| 05-Aug-2022 | 1,240.00 | 1,255.00 | 1,240.00 | 1,255.00 | 6,500 | 0 |
| 04-Aug-2022 | 1,240.00 | 1,245.00 | 1,235.00 | 1,245.00 | 9,500 | 0 |
| 03-Aug-2022 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 6,800 | 0 |
| 02-Aug-2022 | 1,235.00 | 1,265.00 | 1,205.00 | 1,245.00 | 19,600 | 0 |
| 01-Aug-2022 | 1,265.00 | 1,265.00 | 1,240.00 | 1,240.00 | 37,100 | 0 |
| 29-Jul-2022 | 1,285.00 | 1,290.00 | 1,260.00 | 1,265.00 | 5,700 | 0 |
| 28-Jul-2022 | 1,300.00 | 1,300.00 | 1,260.00 | 1,270.00 | 6,000 | 0 |
| 27-Jul-2022 | 1,270.00 | 1,305.00 | 1,240.00 | 1,260.00 | 5,700 | 0 |
| 26-Jul-2022 | 1,270.00 | 1,275.00 | 1,270.00 | 1,270.00 | 18,500 | 0 |
| 25-Jul-2022 | 1,260.00 | 1,320.00 | 1,220.00 | 1,260.00 | 97,300 | 0 |
| 22-Jul-2022 | 1,255.00 | 1,290.00 | 1,250.00 | 1,260.00 | 6,000 | 0 |
| 21-Jul-2022 | 1,300.00 | 1,300.00 | 1,235.00 | 1,250.00 | 122,800 | 0 |
| 20-Jul-2022 | 1,305.00 | 1,490.00 | 1,305.00 | 1,315.00 | 56,900 | 0 |
| 19-Jul-2022 | 1,240.00 | 1,290.00 | 1,240.00 | 1,290.00 | 6,000 | 0 |
| 18-Jul-2022 | 1,290.00 | 1,290.00 | 1,265.00 | 1,265.00 | 4,200 | 0 |
| 15-Jul-2022 | 1,305.00 | 1,305.00 | 1,260.00 | 1,290.00 | 6,900 | 0 |
| 14-Jul-2022 | 1,285.00 | 1,285.00 | 1,265.00 | 1,285.00 | 2,900 | 0 |
| 13-Jul-2022 | 1,355.00 | 1,355.00 | 1,265.00 | 1,285.00 | 30,400 | 0 |
| 12-Jul-2022 | 1,375.00 | 1,375.00 | 1,355.00 | 1,355.00 | 4,900 | 0 |
| 11-Jul-2022 | 1,310.00 | 1,375.00 | 1,310.00 | 1,375.00 | 24,700 | 0 |
| 08-Jul-2022 | 1,235.00 | 1,350.00 | 1,235.00 | 1,320.00 | 37,700 | 0 |
| 07-Jul-2022 | 1,210.00 | 1,240.00 | 1,200.00 | 1,235.00 | 23,500 | 0 |
| 06-Jul-2022 | 1,230.00 | 1,230.00 | 1,160.00 | 1,200.00 | 204,800 | 0 |
| 05-Jul-2022 | 1,235.00 | 1,280.00 | 1,220.00 | 1,230.00 | 9,400 | 0 |
| 04-Jul-2022 | 1,290.00 | 1,290.00 | 1,205.00 | 1,250.00 | 80,000 | 0 |
| 01-Jul-2022 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 39,600 | 0 |
| 30-Jun-2022 | 1,320.00 | 1,345.00 | 1,300.00 | 1,300.00 | 111,800 | 0 |
| 29-Jun-2022 | 1,345.00 | 1,345.00 | 1,310.00 | 1,320.00 | 15,900 | 0 |
| 28-Jun-2022 | 1,345.00 | 1,345.00 | 1,340.00 | 1,345.00 | 8,600 | 0 |
| 27-Jun-2022 | 1,365.00 | 1,365.00 | 1,345.00 | 1,345.00 | 1,800 | 0 |
| 24-Jun-2022 | 1,400.00 | 1,400.00 | 1,355.00 | 1,365.00 | 4,900 | 0 |
| 23-Jun-2022 | 1,350.00 | 1,350.00 | 1,320.00 | 1,320.00 | 5,300 | 0 |
| 22-Jun-2022 | 1,310.00 | 1,425.00 | 1,310.00 | 1,360.00 | 1,400 | 0 |
| 21-Jun-2022 | 1,320.00 | 1,355.00 | 1,320.00 | 1,355.00 | 2,500 | 0 |
| 20-Jun-2022 | 1,320.00 | 1,330.00 | 1,315.00 | 1,315.00 | 12,800 | 0 |
| 17-Jun-2022 | 1,375.00 | 1,375.00 | 1,310.00 | 1,320.00 | 67,300 | 0 |
| 16-Jun-2022 | 1,380.00 | 1,380.00 | 1,375.00 | 1,375.00 | 1,800 | 0 |
| 15-Jun-2022 | 1,390.00 | 1,390.00 | 1,365.00 | 1,365.00 | 31,200 | 0 |
| 14-Jun-2022 | 1,305.00 | 1,370.00 | 1,305.00 | 1,365.00 | 19,900 | 0 |
| 13-Jun-2022 | 1,360.00 | 1,360.00 | 1,330.00 | 1,350.00 | 39,100 | 0 |
| 10-Jun-2022 | 1,380.00 | 1,380.00 | 1,350.00 | 1,370.00 | 34,500 | 0 |
| 09-Jun-2022 | 1,410.00 | 1,410.00 | 1,370.00 | 1,380.00 | 19,500 | 0 |
| 08-Jun-2022 | 1,455.00 | 1,470.00 | 1,400.00 | 1,410.00 | 44,700 | 0 |