| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 4,420.00 | 4,430.00 | 4,330.00 | 4,370.00 | 97,320,500 | 0 |
| 25-Oct-2022 | 4,430.00 | 4,470.00 | 4,390.00 | 4,390.00 | 109,154,300 | 0 |
| 24-Oct-2022 | 4,380.00 | 4,450.00 | 4,380.00 | 4,410.00 | 76,777,200 | 0 |
| 21-Oct-2022 | 4,300.00 | 4,390.00 | 4,300.00 | 4,360.00 | 79,825,700 | 0 |
| 20-Oct-2022 | 4,200.00 | 4,350.00 | 4,200.00 | 4,350.00 | 165,391,500 | 0 |
| 19-Oct-2022 | 4,220.00 | 4,300.00 | 4,200.00 | 4,200.00 | 65,848,300 | 0 |
| 18-Oct-2022 | 4,310.00 | 4,340.00 | 4,250.00 | 4,250.00 | 72,516,000 | 0 |
| 17-Oct-2022 | 4,200.00 | 4,330.00 | 4,200.00 | 4,330.00 | 90,321,700 | 0 |
| 14-Oct-2022 | 4,360.00 | 4,360.00 | 4,290.00 | 4,290.00 | 68,096,300 | 0 |
| 13-Oct-2022 | 4,330.00 | 4,350.00 | 4,290.00 | 4,300.00 | 70,034,500 | 0 |
| 12-Oct-2022 | 4,300.00 | 4,350.00 | 4,280.00 | 4,340.00 | 107,938,600 | 0 |
| 11-Oct-2022 | 4,360.00 | 4,380.00 | 4,310.00 | 4,310.00 | 108,794,500 | 0 |
| 10-Oct-2022 | 4,340.00 | 4,420.00 | 4,330.00 | 4,420.00 | 72,389,100 | 0 |
| 07-Oct-2022 | 4,400.00 | 4,430.00 | 4,350.00 | 4,350.00 | 102,570,000 | 0 |
| 06-Oct-2022 | 4,460.00 | 4,480.00 | 4,420.00 | 4,430.00 | 60,464,300 | 0 |
| 05-Oct-2022 | 4,490.00 | 4,540.00 | 4,460.00 | 4,460.00 | 61,888,400 | 0 |
| 04-Oct-2022 | 4,460.00 | 4,510.00 | 4,430.00 | 4,440.00 | 87,832,800 | 0 |
| 03-Oct-2022 | 4,460.00 | 4,470.00 | 4,380.00 | 4,460.00 | 77,569,100 | 0 |
| 30-Sep-2022 | 4,400.00 | 4,500.00 | 4,390.00 | 4,460.00 | 111,482,000 | 0 |
| 29-Sep-2022 | 4,460.00 | 4,500.00 | 4,420.00 | 4,440.00 | 90,290,400 | 0 |
| 28-Sep-2022 | 4,430.00 | 4,530.00 | 4,400.00 | 4,470.00 | 104,385,500 | 0 |
| 27-Sep-2022 | 4,450.00 | 4,470.00 | 4,380.00 | 4,440.00 | 123,113,800 | 0 |
| 26-Sep-2022 | 4,390.00 | 4,510.00 | 4,300.00 | 4,460.00 | 132,185,400 | 0 |
| 23-Sep-2022 | 4,400.00 | 4,430.00 | 4,380.00 | 4,380.00 | 95,911,400 | 0 |
| 22-Sep-2022 | 4,400.00 | 4,450.00 | 4,380.00 | 4,430.00 | 89,922,900 | 0 |
| 21-Sep-2022 | 4,450.00 | 4,470.00 | 4,410.00 | 4,430.00 | 91,363,200 | 0 |
| 20-Sep-2022 | 4,530.00 | 4,540.00 | 4,480.00 | 4,480.00 | 100,743,700 | 0 |
| 19-Sep-2022 | 4,460.00 | 4,560.00 | 4,440.00 | 4,500.00 | 116,164,500 | 0 |
| 16-Sep-2022 | 4,500.00 | 4,500.00 | 4,410.00 | 4,410.00 | 210,277,300 | 0 |
| 15-Sep-2022 | 4,540.00 | 4,600.00 | 4,500.00 | 4,500.00 | 125,599,900 | 0 |
| 14-Sep-2022 | 4,490.00 | 4,530.00 | 4,460.00 | 4,480.00 | 97,919,200 | 0 |
| 13-Sep-2022 | 4,540.00 | 4,560.00 | 4,520.00 | 4,520.00 | 91,510,200 | 0 |
| 12-Sep-2022 | 4,600.00 | 4,600.00 | 4,530.00 | 4,540.00 | 74,820,600 | 0 |
| 09-Sep-2022 | 4,550.00 | 4,600.00 | 4,530.00 | 4,600.00 | 50,307,800 | 0 |
| 08-Sep-2022 | 4,500.00 | 4,640.00 | 4,500.00 | 4,560.00 | 123,389,200 | 0 |
| 07-Sep-2022 | 4,500.00 | 4,560.00 | 4,480.00 | 4,490.00 | 106,145,700 | 0 |
| 06-Sep-2022 | 4,610.00 | 4,620.00 | 4,510.00 | 4,510.00 | 61,970,100 | 0 |
| 05-Sep-2022 | 4,560.00 | 4,630.00 | 4,550.00 | 4,620.00 | 77,323,800 | 0 |
| 02-Sep-2022 | 4,540.00 | 4,620.00 | 4,540.00 | 4,600.00 | 106,985,000 | 0 |
| 01-Sep-2022 | 4,560.00 | 4,650.00 | 4,530.00 | 4,580.00 | 120,871,700 | 0 |
| 31-Aug-2022 | 4,420.00 | 4,600.00 | 4,420.00 | 4,560.00 | 175,300,400 | 0 |
| 30-Aug-2022 | 4,580.00 | 4,620.00 | 4,480.00 | 4,480.00 | 118,884,300 | 0 |
| 29-Aug-2022 | 4,370.00 | 4,550.00 | 4,360.00 | 4,520.00 | 101,529,800 | 0 |
| 26-Aug-2022 | 4,510.00 | 4,540.00 | 4,480.00 | 4,490.00 | 184,317,100 | 0 |
| 25-Aug-2022 | 4,680.00 | 4,700.00 | 4,560.00 | 4,570.00 | 179,495,700 | 0 |
| 24-Aug-2022 | 4,660.00 | 4,770.00 | 4,600.00 | 4,750.00 | 189,007,900 | 0 |
| 23-Aug-2022 | 4,680.00 | 4,710.00 | 4,610.00 | 4,660.00 | 229,431,400 | 0 |
| 22-Aug-2022 | 4,550.00 | 4,660.00 | 4,530.00 | 4,650.00 | 202,320,400 | 0 |
| 19-Aug-2022 | 4,560.00 | 4,610.00 | 4,460.00 | 4,600.00 | 177,623,900 | 0 |
| 18-Aug-2022 | 4,360.00 | 4,550.00 | 4,350.00 | 4,550.00 | 182,044,300 | 0 |
| 16-Aug-2022 | 4,530.00 | 4,580.00 | 4,410.00 | 4,410.00 | 127,710,800 | 0 |
| 15-Aug-2022 | 4,540.00 | 4,570.00 | 4,440.00 | 4,450.00 | 136,882,800 | 0 |
| 12-Aug-2022 | 4,570.00 | 4,600.00 | 4,530.00 | 4,550.00 | 124,552,500 | 0 |
| 11-Aug-2022 | 4,550.00 | 4,610.00 | 4,520.00 | 4,570.00 | 123,629,000 | 0 |
| 10-Aug-2022 | 4,530.00 | 4,590.00 | 4,490.00 | 4,560.00 | 162,061,400 | 0 |
| 09-Aug-2022 | 4,700.00 | 4,700.00 | 4,630.00 | 4,640.00 | 164,453,900 | 0 |
| 08-Aug-2022 | 4,700.00 | 4,700.00 | 4,650.00 | 4,700.00 | 191,023,500 | 0 |
| 05-Aug-2022 | 4,590.00 | 4,650.00 | 4,530.00 | 4,650.00 | 268,967,200 | 0 |
| 04-Aug-2022 | 4,450.00 | 4,550.00 | 4,450.00 | 4,550.00 | 186,881,500 | 0 |
| 03-Aug-2022 | 4,450.00 | 4,590.00 | 4,410.00 | 4,500.00 | 251,825,000 | 0 |
| 02-Aug-2022 | 4,350.00 | 4,450.00 | 4,250.00 | 4,450.00 | 112,228,800 | 0 |
| 01-Aug-2022 | 4,230.00 | 4,300.00 | 4,230.00 | 4,300.00 | 104,724,300 | 0 |
| 29-Jul-2022 | 4,280.00 | 4,300.00 | 4,210.00 | 4,230.00 | 108,823,600 | 0 |
| 28-Jul-2022 | 4,310.00 | 4,320.00 | 4,190.00 | 4,240.00 | 110,767,300 | 0 |
| 27-Jul-2022 | 4,230.00 | 4,300.00 | 4,210.00 | 4,300.00 | 60,672,300 | 0 |
| 26-Jul-2022 | 4,240.00 | 4,250.00 | 4,190.00 | 4,250.00 | 49,786,900 | 0 |
| 25-Jul-2022 | 4,240.00 | 4,260.00 | 4,220.00 | 4,240.00 | 37,218,000 | 0 |
| 22-Jul-2022 | 4,240.00 | 4,240.00 | 4,190.00 | 4,230.00 | 59,792,300 | 0 |
| 21-Jul-2022 | 4,210.00 | 4,260.00 | 4,180.00 | 4,260.00 | 107,234,600 | 0 |
| 20-Jul-2022 | 4,140.00 | 4,220.00 | 4,140.00 | 4,210.00 | 82,344,000 | 0 |
| 19-Jul-2022 | 4,190.00 | 4,190.00 | 4,130.00 | 4,160.00 | 91,367,900 | 0 |
| 18-Jul-2022 | 4,110.00 | 4,190.00 | 4,070.00 | 4,190.00 | 84,009,400 | 0 |
| 15-Jul-2022 | 4,040.00 | 4,210.00 | 4,010.00 | 4,150.00 | 146,093,800 | 0 |
| 14-Jul-2022 | 3,940.00 | 4,020.00 | 3,900.00 | 4,020.00 | 68,708,500 | 0 |
| 13-Jul-2022 | 4,010.00 | 4,030.00 | 3,930.00 | 3,940.00 | 96,218,200 | 0 |
| 12-Jul-2022 | 4,060.00 | 4,060.00 | 4,010.00 | 4,010.00 | 43,399,800 | 0 |
| 11-Jul-2022 | 4,100.00 | 4,100.00 | 4,000.00 | 4,040.00 | 42,258,000 | 0 |
| 08-Jul-2022 | 4,050.00 | 4,060.00 | 4,000.00 | 4,010.00 | 64,049,000 | 0 |
| 07-Jul-2022 | 4,040.00 | 4,050.00 | 4,010.00 | 4,040.00 | 42,393,800 | 0 |
| 06-Jul-2022 | 4,050.00 | 4,050.00 | 3,970.00 | 4,020.00 | 62,679,000 | 0 |
| 05-Jul-2022 | 4,010.00 | 4,070.00 | 3,950.00 | 3,990.00 | 72,329,600 | 0 |
| 04-Jul-2022 | 4,020.00 | 4,040.00 | 3,840.00 | 3,990.00 | 115,885,200 | 0 |
| 01-Jul-2022 | 4,010.00 | 4,040.00 | 4,000.00 | 4,020.00 | 39,572,500 | 0 |
| 30-Jun-2022 | 4,110.00 | 4,110.00 | 4,000.00 | 4,000.00 | 116,718,900 | 0 |
| 29-Jun-2022 | 4,000.00 | 4,080.00 | 4,000.00 | 4,040.00 | 72,888,100 | 0 |
| 28-Jun-2022 | 4,010.00 | 4,050.00 | 4,000.00 | 4,030.00 | 128,618,800 | 0 |
| 27-Jun-2022 | 4,110.00 | 4,120.00 | 4,040.00 | 4,070.00 | 71,574,300 | 0 |
| 24-Jun-2022 | 4,230.00 | 4,230.00 | 4,100.00 | 4,150.00 | 81,050,700 | 0 |
| 23-Jun-2022 | 4,030.00 | 4,160.00 | 4,030.00 | 4,160.00 | 101,065,400 | 0 |
| 22-Jun-2022 | 4,090.00 | 4,090.00 | 4,040.00 | 4,050.00 | 60,907,800 | 0 |
| 21-Jun-2022 | 4,060.00 | 4,120.00 | 4,030.00 | 4,110.00 | 77,489,000 | 0 |
| 20-Jun-2022 | 4,050.00 | 4,060.00 | 4,000.00 | 4,040.00 | 82,101,200 | 0 |
| 17-Jun-2022 | 4,010.00 | 4,120.00 | 3,980.00 | 4,120.00 | 169,375,800 | 0 |
| 16-Jun-2022 | 4,120.00 | 4,120.00 | 4,030.00 | 4,040.00 | 96,042,200 | 0 |
| 15-Jun-2022 | 4,060.00 | 4,080.00 | 4,030.00 | 4,060.00 | 94,848,800 | 0 |
| 14-Jun-2022 | 4,050.00 | 4,120.00 | 4,020.00 | 4,110.00 | 117,325,600 | 0 |
| 13-Jun-2022 | 3,950.00 | 4,100.00 | 3,930.00 | 4,080.00 | 156,054,900 | 0 |
| 10-Jun-2022 | 4,040.00 | 4,080.00 | 4,000.00 | 4,020.00 | 189,186,700 | 0 |
| 09-Jun-2022 | 4,080.00 | 4,130.00 | 4,050.00 | 4,050.00 | 148,580,200 | 0 |
| 08-Jun-2022 | 4,150.00 | 4,170.00 | 4,080.00 | 4,100.00 | 202,555,900 | 0 |