| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 5,250.00 | 5,400.00 | 5,175.00 | 5,400.00 | 28,826,300 | 0 |
| 25-Oct-2022 | 5,325.00 | 5,375.00 | 5,200.00 | 5,275.00 | 16,874,900 | 0 |
| 24-Oct-2022 | 5,275.00 | 5,475.00 | 5,250.00 | 5,325.00 | 27,349,200 | 0 |
| 21-Oct-2022 | 5,400.00 | 5,400.00 | 5,250.00 | 5,300.00 | 18,231,200 | 0 |
| 20-Oct-2022 | 5,350.00 | 5,450.00 | 5,225.00 | 5,400.00 | 51,712,800 | 0 |
| 19-Oct-2022 | 4,930.00 | 5,375.00 | 4,930.00 | 5,350.00 | 82,474,800 | 0 |
| 18-Oct-2022 | 4,850.00 | 4,900.00 | 4,810.00 | 4,900.00 | 18,797,200 | 0 |
| 17-Oct-2022 | 4,850.00 | 4,850.00 | 4,800.00 | 4,830.00 | 11,650,600 | 0 |
| 14-Oct-2022 | 4,840.00 | 4,860.00 | 4,770.00 | 4,810.00 | 9,611,600 | 0 |
| 13-Oct-2022 | 4,790.00 | 4,840.00 | 4,770.00 | 4,840.00 | 12,495,000 | 0 |
| 12-Oct-2022 | 4,730.00 | 4,790.00 | 4,660.00 | 4,790.00 | 11,194,200 | 0 |
| 11-Oct-2022 | 4,780.00 | 4,780.00 | 4,730.00 | 4,730.00 | 10,775,800 | 0 |
| 10-Oct-2022 | 4,840.00 | 4,840.00 | 4,700.00 | 4,800.00 | 8,699,400 | 0 |
| 07-Oct-2022 | 4,900.00 | 4,910.00 | 4,760.00 | 4,840.00 | 14,439,400 | 0 |
| 06-Oct-2022 | 4,860.00 | 4,900.00 | 4,840.00 | 4,900.00 | 17,339,500 | 0 |
| 05-Oct-2022 | 4,900.00 | 4,900.00 | 4,830.00 | 4,830.00 | 13,566,800 | 0 |
| 04-Oct-2022 | 4,880.00 | 4,900.00 | 4,850.00 | 4,870.00 | 12,967,400 | 0 |
| 03-Oct-2022 | 4,830.00 | 4,870.00 | 4,820.00 | 4,850.00 | 14,748,400 | 0 |
| 30-Sep-2022 | 4,840.00 | 4,850.00 | 4,710.00 | 4,830.00 | 23,108,800 | 0 |
| 29-Sep-2022 | 4,800.00 | 4,870.00 | 4,790.00 | 4,850.00 | 18,109,500 | 0 |
| 28-Sep-2022 | 4,800.00 | 4,840.00 | 4,780.00 | 4,810.00 | 16,851,700 | 0 |
| 27-Sep-2022 | 4,800.00 | 4,810.00 | 4,770.00 | 4,800.00 | 10,292,300 | 0 |
| 26-Sep-2022 | 4,810.00 | 4,830.00 | 4,750.00 | 4,790.00 | 17,728,200 | 0 |
| 23-Sep-2022 | 4,810.00 | 4,820.00 | 4,770.00 | 4,810.00 | 11,888,400 | 0 |
| 22-Sep-2022 | 4,810.00 | 4,810.00 | 4,740.00 | 4,810.00 | 14,406,800 | 0 |
| 21-Sep-2022 | 4,730.00 | 4,840.00 | 4,730.00 | 4,810.00 | 33,960,700 | 0 |
| 20-Sep-2022 | 4,630.00 | 4,730.00 | 4,620.00 | 4,730.00 | 25,974,800 | 0 |
| 19-Sep-2022 | 4,630.00 | 4,630.00 | 4,510.00 | 4,600.00 | 9,791,100 | 0 |
| 16-Sep-2022 | 4,640.00 | 4,640.00 | 4,610.00 | 4,630.00 | 21,233,900 | 0 |
| 15-Sep-2022 | 4,640.00 | 4,660.00 | 4,580.00 | 4,600.00 | 16,878,200 | 0 |
| 14-Sep-2022 | 4,640.00 | 4,640.00 | 4,600.00 | 4,630.00 | 10,053,400 | 0 |
| 13-Sep-2022 | 4,570.00 | 4,670.00 | 4,560.00 | 4,670.00 | 22,934,000 | 0 |
| 12-Sep-2022 | 4,510.00 | 4,560.00 | 4,510.00 | 4,550.00 | 7,679,800 | 0 |
| 09-Sep-2022 | 4,520.00 | 4,570.00 | 4,500.00 | 4,500.00 | 10,000,000 | 0 |
| 08-Sep-2022 | 4,590.00 | 4,610.00 | 4,520.00 | 4,520.00 | 13,657,900 | 0 |
| 07-Sep-2022 | 4,510.00 | 4,590.00 | 4,490.00 | 4,590.00 | 26,881,000 | 0 |
| 06-Sep-2022 | 4,530.00 | 4,540.00 | 4,450.00 | 4,510.00 | 23,742,100 | 0 |
| 05-Sep-2022 | 4,550.00 | 4,570.00 | 4,510.00 | 4,530.00 | 13,208,600 | 0 |
| 02-Sep-2022 | 4,540.00 | 4,600.00 | 4,540.00 | 4,550.00 | 11,307,400 | 0 |
| 01-Sep-2022 | 4,590.00 | 4,610.00 | 4,540.00 | 4,540.00 | 13,106,400 | 0 |
| 31-Aug-2022 | 4,580.00 | 4,620.00 | 4,530.00 | 4,590.00 | 38,272,000 | 0 |
| 30-Aug-2022 | 4,590.00 | 4,630.00 | 4,580.00 | 4,580.00 | 23,733,200 | 0 |
| 29-Aug-2022 | 4,560.00 | 4,600.00 | 4,510.00 | 4,580.00 | 20,184,000 | 0 |
| 26-Aug-2022 | 4,850.00 | 4,850.00 | 4,610.00 | 4,610.00 | 44,804,400 | 0 |
| 25-Aug-2022 | 4,850.00 | 4,870.00 | 4,800.00 | 4,840.00 | 10,177,700 | 0 |
| 24-Aug-2022 | 4,820.00 | 4,880.00 | 4,800.00 | 4,850.00 | 14,304,200 | 0 |
| 23-Aug-2022 | 4,800.00 | 4,830.00 | 4,760.00 | 4,810.00 | 18,458,700 | 0 |
| 22-Aug-2022 | 4,750.00 | 4,800.00 | 4,730.00 | 4,750.00 | 14,214,600 | 0 |
| 19-Aug-2022 | 4,810.00 | 4,830.00 | 4,730.00 | 4,730.00 | 13,156,500 | 0 |
| 18-Aug-2022 | 4,800.00 | 4,810.00 | 4,730.00 | 4,790.00 | 14,617,400 | 0 |
| 16-Aug-2022 | 4,780.00 | 4,810.00 | 4,710.00 | 4,770.00 | 11,493,000 | 0 |
| 15-Aug-2022 | 4,770.00 | 4,780.00 | 4,710.00 | 4,760.00 | 14,082,800 | 0 |
| 12-Aug-2022 | 4,750.00 | 4,850.00 | 4,750.00 | 4,770.00 | 20,011,800 | 0 |
| 11-Aug-2022 | 4,790.00 | 4,800.00 | 4,740.00 | 4,750.00 | 17,603,200 | 0 |
| 10-Aug-2022 | 4,720.00 | 4,780.00 | 4,660.00 | 4,780.00 | 21,241,700 | 0 |
| 09-Aug-2022 | 4,800.00 | 4,800.00 | 4,720.00 | 4,720.00 | 14,898,200 | 0 |
| 08-Aug-2022 | 4,740.00 | 4,800.00 | 4,730.00 | 4,790.00 | 20,764,800 | 0 |
| 05-Aug-2022 | 4,650.00 | 4,740.00 | 4,620.00 | 4,720.00 | 32,171,000 | 0 |
| 04-Aug-2022 | 4,590.00 | 4,610.00 | 4,530.00 | 4,600.00 | 21,726,600 | 0 |
| 03-Aug-2022 | 4,600.00 | 4,600.00 | 4,550.00 | 4,590.00 | 14,248,900 | 0 |
| 02-Aug-2022 | 4,550.00 | 4,610.00 | 4,530.00 | 4,600.00 | 22,763,900 | 0 |
| 01-Aug-2022 | 4,530.00 | 4,650.00 | 4,510.00 | 4,550.00 | 28,250,300 | 0 |
| 29-Jul-2022 | 4,520.00 | 4,560.00 | 4,480.00 | 4,510.00 | 55,532,300 | 0 |
| 28-Jul-2022 | 4,720.00 | 4,770.00 | 4,500.00 | 4,510.00 | 82,746,200 | 0 |
| 27-Jul-2022 | 4,950.00 | 5,025.00 | 4,710.00 | 4,720.00 | 49,444,700 | 0 |
| 26-Jul-2022 | 4,930.00 | 4,950.00 | 4,900.00 | 4,930.00 | 8,239,100 | 0 |
| 25-Jul-2022 | 4,980.00 | 4,980.00 | 4,920.00 | 4,930.00 | 9,190,300 | 0 |
| 22-Jul-2022 | 5,000.00 | 5,000.00 | 4,940.00 | 5,000.00 | 14,582,600 | 0 |
| 21-Jul-2022 | 4,970.00 | 5,000.00 | 4,890.00 | 5,000.00 | 13,828,900 | 0 |
| 20-Jul-2022 | 4,990.00 | 5,100.00 | 4,950.00 | 4,970.00 | 37,835,400 | 0 |
| 19-Jul-2022 | 4,970.00 | 4,990.00 | 4,890.00 | 4,970.00 | 16,537,800 | 0 |
| 18-Jul-2022 | 4,870.00 | 4,980.00 | 4,830.00 | 4,980.00 | 10,748,900 | 0 |
| 15-Jul-2022 | 4,900.00 | 4,930.00 | 4,820.00 | 4,830.00 | 13,119,700 | 0 |
| 14-Jul-2022 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 17,033,300 | 0 |
| 13-Jul-2022 | 4,900.00 | 4,920.00 | 4,820.00 | 4,900.00 | 13,093,300 | 0 |
| 12-Jul-2022 | 4,800.00 | 4,880.00 | 4,770.00 | 4,880.00 | 15,676,300 | 0 |
| 11-Jul-2022 | 4,900.00 | 4,910.00 | 4,750.00 | 4,800.00 | 20,528,000 | 0 |
| 08-Jul-2022 | 5,025.00 | 5,025.00 | 4,810.00 | 4,890.00 | 26,420,400 | 0 |
| 07-Jul-2022 | 4,820.00 | 5,025.00 | 4,800.00 | 5,000.00 | 37,537,700 | 0 |
| 06-Jul-2022 | 4,740.00 | 4,830.00 | 4,710.00 | 4,780.00 | 12,189,400 | 0 |
| 05-Jul-2022 | 4,700.00 | 4,780.00 | 4,680.00 | 4,760.00 | 14,993,200 | 0 |
| 04-Jul-2022 | 4,800.00 | 4,820.00 | 4,550.00 | 4,700.00 | 22,093,000 | 0 |
| 01-Jul-2022 | 4,750.00 | 4,860.00 | 4,690.00 | 4,830.00 | 19,350,200 | 0 |
| 30-Jun-2022 | 4,950.00 | 4,980.00 | 4,750.00 | 4,770.00 | 32,840,700 | 0 |
| 29-Jun-2022 | 5,000.00 | 5,050.00 | 4,910.00 | 4,940.00 | 19,482,000 | 0 |
| 28-Jun-2022 | 4,980.00 | 5,075.00 | 4,960.00 | 5,050.00 | 25,740,300 | 0 |
| 27-Jun-2022 | 4,990.00 | 5,000.00 | 4,900.00 | 4,980.00 | 19,512,800 | 0 |
| 24-Jun-2022 | 4,930.00 | 4,990.00 | 4,870.00 | 4,990.00 | 22,538,000 | 0 |
| 23-Jun-2022 | 4,900.00 | 5,000.00 | 4,860.00 | 4,960.00 | 33,615,200 | 0 |
| 22-Jun-2022 | 5,050.00 | 5,050.00 | 4,860.00 | 4,890.00 | 25,752,200 | 0 |
| 21-Jun-2022 | 5,050.00 | 5,100.00 | 4,950.00 | 5,050.00 | 38,363,600 | 0 |
| 20-Jun-2022 | 4,680.00 | 5,025.00 | 4,660.00 | 5,025.00 | 64,615,100 | 0 |
| 17-Jun-2022 | 4,760.00 | 4,800.00 | 4,650.00 | 4,650.00 | 35,637,800 | 0 |
| 16-Jun-2022 | 4,850.00 | 4,850.00 | 4,730.00 | 4,800.00 | 19,890,100 | 0 |
| 15-Jun-2022 | 4,750.00 | 4,810.00 | 4,690.00 | 4,800.00 | 24,158,700 | 0 |
| 14-Jun-2022 | 4,640.00 | 4,740.00 | 4,610.00 | 4,740.00 | 22,498,700 | 0 |
| 13-Jun-2022 | 4,690.00 | 4,700.00 | 4,600.00 | 4,690.00 | 28,947,200 | 0 |
| 10-Jun-2022 | 4,780.00 | 4,790.00 | 4,720.00 | 4,750.00 | 20,081,200 | 0 |
| 09-Jun-2022 | 4,900.00 | 4,930.00 | 4,760.00 | 4,820.00 | 32,236,200 | 0 |
| 08-Jun-2022 | 4,740.00 | 4,970.00 | 4,730.00 | 4,890.00 | 56,202,700 | 0 |