| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,350.00 | 1,355.00 | 1,340.00 | 1,345.00 | 1,210,600 | 0 |
| 25-Oct-2022 | 1,345.00 | 1,350.00 | 1,335.00 | 1,345.00 | 520,400 | 0 |
| 24-Oct-2022 | 1,355.00 | 1,355.00 | 1,345.00 | 1,345.00 | 271,500 | 0 |
| 21-Oct-2022 | 1,355.00 | 1,360.00 | 1,340.00 | 1,355.00 | 829,600 | 0 |
| 20-Oct-2022 | 1,345.00 | 1,355.00 | 1,335.00 | 1,355.00 | 214,400 | 0 |
| 19-Oct-2022 | 1,350.00 | 1,355.00 | 1,340.00 | 1,345.00 | 460,400 | 0 |
| 18-Oct-2022 | 1,350.00 | 1,350.00 | 1,340.00 | 1,350.00 | 280,800 | 0 |
| 17-Oct-2022 | 1,340.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,052,500 | 0 |
| 14-Oct-2022 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 41,700 | 0 |
| 13-Oct-2022 | 1,355.00 | 1,355.00 | 1,345.00 | 1,350.00 | 357,100 | 0 |
| 12-Oct-2022 | 1,350.00 | 1,355.00 | 1,340.00 | 1,355.00 | 448,800 | 0 |
| 11-Oct-2022 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 481,500 | 0 |
| 10-Oct-2022 | 1,355.00 | 1,360.00 | 1,345.00 | 1,360.00 | 310,300 | 0 |
| 07-Oct-2022 | 1,360.00 | 1,360.00 | 1,350.00 | 1,355.00 | 138,600 | 0 |
| 06-Oct-2022 | 1,360.00 | 1,365.00 | 1,350.00 | 1,360.00 | 424,800 | 0 |
| 05-Oct-2022 | 1,360.00 | 1,365.00 | 1,355.00 | 1,360.00 | 157,000 | 0 |
| 04-Oct-2022 | 1,360.00 | 1,365.00 | 1,350.00 | 1,360.00 | 233,400 | 0 |
| 03-Oct-2022 | 1,360.00 | 1,365.00 | 1,355.00 | 1,355.00 | 79,800 | 0 |
| 30-Sep-2022 | 1,365.00 | 1,370.00 | 1,350.00 | 1,360.00 | 467,000 | 0 |
| 29-Sep-2022 | 1,370.00 | 1,370.00 | 1,355.00 | 1,365.00 | 241,200 | 0 |
| 28-Sep-2022 | 1,365.00 | 1,375.00 | 1,355.00 | 1,370.00 | 227,200 | 0 |
| 27-Sep-2022 | 1,370.00 | 1,375.00 | 1,350.00 | 1,365.00 | 252,700 | 0 |
| 26-Sep-2022 | 1,370.00 | 1,370.00 | 1,360.00 | 1,370.00 | 296,500 | 0 |
| 23-Sep-2022 | 1,365.00 | 1,370.00 | 1,360.00 | 1,370.00 | 264,300 | 0 |
| 22-Sep-2022 | 1,360.00 | 1,365.00 | 1,355.00 | 1,365.00 | 610,300 | 0 |
| 21-Sep-2022 | 1,360.00 | 1,360.00 | 1,355.00 | 1,360.00 | 391,400 | 0 |
| 20-Sep-2022 | 1,360.00 | 1,360.00 | 1,350.00 | 1,360.00 | 309,100 | 0 |
| 19-Sep-2022 | 1,355.00 | 1,360.00 | 1,345.00 | 1,360.00 | 1,214,100 | 0 |
| 16-Sep-2022 | 1,355.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,049,000 | 0 |
| 15-Sep-2022 | 1,365.00 | 1,370.00 | 1,345.00 | 1,355.00 | 3,128,200 | 0 |
| 14-Sep-2022 | 1,365.00 | 1,365.00 | 1,355.00 | 1,365.00 | 596,700 | 0 |
| 13-Sep-2022 | 1,365.00 | 1,365.00 | 1,355.00 | 1,365.00 | 373,400 | 0 |
| 12-Sep-2022 | 1,365.00 | 1,365.00 | 1,355.00 | 1,365.00 | 441,800 | 0 |
| 09-Sep-2022 | 1,365.00 | 1,365.00 | 1,355.00 | 1,365.00 | 155,400 | 0 |
| 08-Sep-2022 | 1,360.00 | 1,365.00 | 1,355.00 | 1,365.00 | 410,100 | 0 |
| 07-Sep-2022 | 1,365.00 | 1,370.00 | 1,355.00 | 1,360.00 | 832,900 | 0 |
| 06-Sep-2022 | 1,365.00 | 1,365.00 | 1,355.00 | 1,365.00 | 678,000 | 0 |
| 05-Sep-2022 | 1,365.00 | 1,370.00 | 1,360.00 | 1,365.00 | 380,000 | 0 |
| 02-Sep-2022 | 1,370.00 | 1,370.00 | 1,360.00 | 1,365.00 | 449,900 | 0 |
| 01-Sep-2022 | 1,365.00 | 1,375.00 | 1,360.00 | 1,370.00 | 278,600 | 0 |
| 31-Aug-2022 | 1,370.00 | 1,375.00 | 1,360.00 | 1,370.00 | 412,400 | 0 |
| 30-Aug-2022 | 1,370.00 | 1,375.00 | 1,360.00 | 1,375.00 | 253,900 | 0 |
| 29-Aug-2022 | 1,375.00 | 1,375.00 | 1,360.00 | 1,370.00 | 684,900 | 0 |
| 26-Aug-2022 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 315,800 | 0 |
| 25-Aug-2022 | 1,370.00 | 1,375.00 | 1,365.00 | 1,375.00 | 176,600 | 0 |
| 24-Aug-2022 | 1,375.00 | 1,375.00 | 1,365.00 | 1,370.00 | 528,100 | 0 |
| 23-Aug-2022 | 1,370.00 | 1,375.00 | 1,365.00 | 1,375.00 | 410,200 | 0 |
| 22-Aug-2022 | 1,380.00 | 1,380.00 | 1,365.00 | 1,370.00 | 722,400 | 0 |
| 19-Aug-2022 | 1,375.00 | 1,380.00 | 1,370.00 | 1,380.00 | 277,800 | 0 |
| 18-Aug-2022 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 259,800 | 0 |
| 16-Aug-2022 | 1,375.00 | 1,375.00 | 1,370.00 | 1,370.00 | 999,900 | 0 |
| 15-Aug-2022 | 1,380.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,216,500 | 0 |
| 12-Aug-2022 | 1,395.00 | 1,395.00 | 1,375.00 | 1,380.00 | 1,981,000 | 0 |
| 11-Aug-2022 | 1,390.00 | 1,395.00 | 1,385.00 | 1,395.00 | 447,300 | 0 |
| 10-Aug-2022 | 1,390.00 | 1,395.00 | 1,380.00 | 1,390.00 | 726,100 | 0 |
| 09-Aug-2022 | 1,385.00 | 1,395.00 | 1,385.00 | 1,390.00 | 514,100 | 0 |
| 08-Aug-2022 | 1,380.00 | 1,385.00 | 1,375.00 | 1,385.00 | 1,056,100 | 0 |
| 05-Aug-2022 | 1,375.00 | 1,375.00 | 1,370.00 | 1,375.00 | 374,500 | 0 |
| 04-Aug-2022 | 1,380.00 | 1,380.00 | 1,370.00 | 1,375.00 | 366,500 | 0 |
| 03-Aug-2022 | 1,380.00 | 1,390.00 | 1,350.00 | 1,380.00 | 4,376,200 | 0 |
| 02-Aug-2022 | 1,385.00 | 1,385.00 | 1,375.00 | 1,380.00 | 463,400 | 0 |
| 01-Aug-2022 | 1,380.00 | 1,385.00 | 1,375.00 | 1,385.00 | 228,600 | 0 |
| 29-Jul-2022 | 1,390.00 | 1,390.00 | 1,375.00 | 1,380.00 | 698,600 | 0 |
| 28-Jul-2022 | 1,385.00 | 1,390.00 | 1,380.00 | 1,390.00 | 628,500 | 0 |
| 27-Jul-2022 | 1,380.00 | 1,390.00 | 1,375.00 | 1,385.00 | 838,800 | 0 |
| 26-Jul-2022 | 1,380.00 | 1,390.00 | 1,370.00 | 1,375.00 | 1,306,400 | 0 |
| 25-Jul-2022 | 1,380.00 | 1,390.00 | 1,375.00 | 1,380.00 | 444,100 | 0 |
| 22-Jul-2022 | 1,385.00 | 1,390.00 | 1,375.00 | 1,380.00 | 456,500 | 0 |
| 21-Jul-2022 | 1,380.00 | 1,390.00 | 1,380.00 | 1,385.00 | 653,500 | 0 |
| 20-Jul-2022 | 1,380.00 | 1,390.00 | 1,380.00 | 1,385.00 | 197,600 | 0 |
| 19-Jul-2022 | 1,390.00 | 1,390.00 | 1,375.00 | 1,380.00 | 776,300 | 0 |
| 18-Jul-2022 | 1,410.00 | 1,410.00 | 1,370.00 | 1,385.00 | 606,000 | 0 |
| 15-Jul-2022 | 1,390.00 | 1,400.00 | 1,385.00 | 1,395.00 | 410,400 | 0 |
| 14-Jul-2022 | 1,410.00 | 1,410.00 | 1,390.00 | 1,390.00 | 972,600 | 0 |
| 13-Jul-2022 | 1,385.00 | 1,465.00 | 1,385.00 | 1,410.00 | 1,991,200 | 0 |
| 12-Jul-2022 | 1,380.00 | 1,380.00 | 1,370.00 | 1,380.00 | 218,500 | 0 |
| 11-Jul-2022 | 1,380.00 | 1,385.00 | 1,365.00 | 1,380.00 | 399,600 | 0 |
| 08-Jul-2022 | 1,380.00 | 1,380.00 | 1,375.00 | 1,380.00 | 150,900 | 0 |
| 07-Jul-2022 | 1,380.00 | 1,385.00 | 1,375.00 | 1,380.00 | 123,500 | 0 |
| 06-Jul-2022 | 1,385.00 | 1,385.00 | 1,375.00 | 1,380.00 | 499,600 | 0 |
| 05-Jul-2022 | 1,390.00 | 1,390.00 | 1,380.00 | 1,385.00 | 263,700 | 0 |
| 04-Jul-2022 | 1,400.00 | 1,400.00 | 1,370.00 | 1,390.00 | 948,600 | 0 |
| 01-Jul-2022 | 1,400.00 | 1,400.00 | 1,390.00 | 1,400.00 | 392,600 | 0 |
| 30-Jun-2022 | 1,395.00 | 1,400.00 | 1,395.00 | 1,400.00 | 240,100 | 0 |
| 29-Jun-2022 | 1,405.00 | 1,405.00 | 1,395.00 | 1,395.00 | 784,200 | 0 |
| 28-Jun-2022 | 1,405.00 | 1,410.00 | 1,400.00 | 1,405.00 | 337,600 | 0 |
| 27-Jun-2022 | 1,400.00 | 1,410.00 | 1,395.00 | 1,405.00 | 998,700 | 0 |
| 24-Jun-2022 | 1,400.00 | 1,405.00 | 1,395.00 | 1,400.00 | 1,125,700 | 0 |
| 23-Jun-2022 | 1,400.00 | 1,405.00 | 1,390.00 | 1,400.00 | 511,800 | 0 |
| 22-Jun-2022 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 813,200 | 0 |
| 21-Jun-2022 | 1,405.00 | 1,405.00 | 1,395.00 | 1,405.00 | 774,300 | 0 |
| 20-Jun-2022 | 1,410.00 | 1,410.00 | 1,395.00 | 1,405.00 | 302,200 | 0 |
| 17-Jun-2022 | 1,410.00 | 1,410.00 | 1,395.00 | 1,410.00 | 1,046,100 | 0 |
| 16-Jun-2022 | 1,410.00 | 1,420.00 | 1,395.00 | 1,410.00 | 1,073,000 | 0 |
| 15-Jun-2022 | 1,405.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,294,800 | 0 |
| 14-Jun-2022 | 1,405.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,685,200 | 0 |
| 13-Jun-2022 | 1,430.00 | 1,430.00 | 1,395.00 | 1,405.00 | 835,900 | 0 |
| 10-Jun-2022 | 1,415.00 | 1,430.00 | 1,395.00 | 1,420.00 | 3,704,100 | 0 |
| 09-Jun-2022 | 1,455.00 | 1,465.00 | 1,455.00 | 1,455.00 | 2,398,100 | 0 |
| 08-Jun-2022 | 1,450.00 | 1,460.00 | 1,445.00 | 1,455.00 | 2,383,500 | 0 |