| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 27-Oct-2022 | 715.00 | 715.00 | 710.00 | 715.00 | 436,100 | 0 |
| 26-Oct-2022 | 725.00 | 830.00 | 685.00 | 715.00 | 1,956,100 | 0 |
| 25-Oct-2022 | 765.00 | 775.00 | 720.00 | 725.00 | 651,900 | 0 |
| 24-Oct-2022 | 840.00 | 840.00 | 770.00 | 770.00 | 499,700 | 0 |
| 21-Oct-2022 | 815.00 | 890.00 | 785.00 | 825.00 | 955,600 | 0 |
| 20-Oct-2022 | 820.00 | 825.00 | 785.00 | 790.00 | 653,900 | 0 |
| 19-Oct-2022 | 820.00 | 850.00 | 795.00 | 820.00 | 909,200 | 0 |
| 18-Oct-2022 | 910.00 | 910.00 | 850.00 | 850.00 | 313,700 | 0 |
| 17-Oct-2022 | 980.00 | 1,010.00 | 910.00 | 910.00 | 3,831,100 | 0 |
| 14-Oct-2022 | 980.00 | 985.00 | 970.00 | 975.00 | 144,000 | 0 |
| 13-Oct-2022 | 990.00 | 990.00 | 980.00 | 980.00 | 306,200 | 0 |
| 12-Oct-2022 | 995.00 | 995.00 | 990.00 | 995.00 | 156,400 | 0 |
| 11-Oct-2022 | 995.00 | 1,000.00 | 990.00 | 995.00 | 112,400 | 0 |
| 10-Oct-2022 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 187,000 | 0 |
| 07-Oct-2022 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 355,900 | 0 |
| 06-Oct-2022 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 178,600 | 0 |
| 05-Oct-2022 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 234,500 | 0 |
| 04-Oct-2022 | 980.00 | 1,000.00 | 980.00 | 995.00 | 299,700 | 0 |
| 03-Oct-2022 | 985.00 | 995.00 | 980.00 | 980.00 | 127,100 | 0 |
| 30-Sep-2022 | 1,000.00 | 1,000.00 | 980.00 | 985.00 | 258,200 | 0 |
| 29-Sep-2022 | 1,000.00 | 1,000.00 | 965.00 | 1,000.00 | 306,200 | 0 |
| 28-Sep-2022 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 196,500 | 0 |
| 27-Sep-2022 | 1,025.00 | 1,025.00 | 1,000.00 | 1,005.00 | 287,700 | 0 |
| 26-Sep-2022 | 1,050.00 | 1,055.00 | 1,000.00 | 1,025.00 | 429,200 | 0 |
| 23-Sep-2022 | 1,000.00 | 1,050.00 | 1,000.00 | 1,050.00 | 578,300 | 0 |
| 22-Sep-2022 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 298,300 | 0 |
| 21-Sep-2022 | 1,005.00 | 1,005.00 | 980.00 | 1,000.00 | 804,200 | 0 |
| 20-Sep-2022 | 1,015.00 | 1,020.00 | 1,000.00 | 1,005.00 | 307,000 | 0 |
| 19-Sep-2022 | 1,000.00 | 1,020.00 | 1,000.00 | 1,005.00 | 244,400 | 0 |
| 16-Sep-2022 | 1,020.00 | 1,020.00 | 995.00 | 1,000.00 | 585,800 | 0 |
| 15-Sep-2022 | 1,050.00 | 1,050.00 | 1,015.00 | 1,020.00 | 364,100 | 0 |
| 14-Sep-2022 | 1,010.00 | 1,100.00 | 1,010.00 | 1,045.00 | 957,000 | 0 |
| 13-Sep-2022 | 1,050.00 | 1,060.00 | 1,005.00 | 1,040.00 | 576,500 | 0 |
| 12-Sep-2022 | 1,125.00 | 1,125.00 | 1,050.00 | 1,050.00 | 1,804,500 | 0 |
| 09-Sep-2022 | 1,180.00 | 1,180.00 | 1,115.00 | 1,125.00 | 926,600 | 0 |
| 08-Sep-2022 | 1,220.00 | 1,250.00 | 1,165.00 | 1,170.00 | 12,275,000 | 0 |
| 07-Sep-2022 | 1,125.00 | 1,235.00 | 1,100.00 | 1,220.00 | 8,428,300 | 0 |
| 06-Sep-2022 | 1,150.00 | 1,155.00 | 1,110.00 | 1,115.00 | 7,017,100 | 0 |
| 05-Sep-2022 | 1,160.00 | 1,165.00 | 1,090.00 | 1,145.00 | 7,783,600 | 0 |
| 02-Sep-2022 | 1,155.00 | 1,175.00 | 1,105.00 | 1,160.00 | 8,832,300 | 0 |
| 01-Sep-2022 | 1,140.00 | 1,185.00 | 1,140.00 | 1,155.00 | 15,935,400 | 0 |
| 31-Aug-2022 | 1,090.00 | 1,155.00 | 1,030.00 | 1,140.00 | 13,075,700 | 0 |
| 30-Aug-2022 | 1,160.00 | 1,160.00 | 1,100.00 | 1,100.00 | 1,128,000 | 0 |
| 29-Aug-2022 | 1,210.00 | 1,220.00 | 1,135.00 | 1,160.00 | 7,360,700 | 0 |
| 26-Aug-2022 | 1,210.00 | 1,235.00 | 1,135.00 | 1,210.00 | 7,195,700 | 0 |
| 25-Aug-2022 | 1,240.00 | 1,280.00 | 1,190.00 | 1,210.00 | 6,936,600 | 0 |
| 24-Aug-2022 | 1,330.00 | 1,330.00 | 1,240.00 | 1,240.00 | 7,434,500 | 0 |
| 23-Aug-2022 | 1,350.00 | 1,425.00 | 1,330.00 | 1,330.00 | 919,300 | 0 |
| 22-Aug-2022 | 1,535.00 | 1,555.00 | 1,430.00 | 1,430.00 | 4,972,800 | 0 |
| 19-Aug-2022 | 1,480.00 | 1,545.00 | 1,460.00 | 1,535.00 | 22,595,700 | 0 |
| 18-Aug-2022 | 1,455.00 | 1,550.00 | 1,445.00 | 1,475.00 | 1,930,200 | 0 |
| 16-Aug-2022 | 1,665.00 | 1,685.00 | 1,545.00 | 1,545.00 | 14,665,200 | 0 |
| 15-Aug-2022 | 1,570.00 | 1,685.00 | 1,570.00 | 1,660.00 | 16,177,600 | 0 |
| 12-Aug-2022 | 1,520.00 | 1,580.00 | 1,515.00 | 1,570.00 | 7,456,500 | 0 |
| 11-Aug-2022 | 1,490.00 | 1,535.00 | 1,430.00 | 1,515.00 | 13,186,700 | 0 |
| 10-Aug-2022 | 1,540.00 | 1,540.00 | 1,470.00 | 1,490.00 | 2,200,100 | 0 |
| 09-Aug-2022 | 1,700.00 | 1,755.00 | 1,580.00 | 1,580.00 | 9,638,600 | 0 |
| 08-Aug-2022 | 1,665.00 | 1,710.00 | 1,665.00 | 1,695.00 | 13,277,700 | 0 |
| 05-Aug-2022 | 1,555.00 | 1,685.00 | 1,550.00 | 1,665.00 | 38,051,600 | 0 |
| 04-Aug-2022 | 1,465.00 | 1,570.00 | 1,460.00 | 1,550.00 | 30,795,100 | 0 |
| 03-Aug-2022 | 1,400.00 | 1,470.00 | 1,400.00 | 1,465.00 | 16,079,000 | 0 |
| 02-Aug-2022 | 1,335.00 | 1,400.00 | 1,330.00 | 1,400.00 | 16,258,100 | 0 |
| 01-Aug-2022 | 1,210.00 | 1,325.00 | 1,205.00 | 1,325.00 | 6,053,100 | 0 |
| 29-Jul-2022 | 1,345.00 | 1,345.00 | 1,250.00 | 1,250.00 | 15,641,200 | 0 |
| 28-Jul-2022 | 1,330.00 | 1,385.00 | 1,280.00 | 1,340.00 | 15,853,400 | 0 |
| 27-Jul-2022 | 1,475.00 | 1,475.00 | 1,375.00 | 1,375.00 | 2,239,900 | 0 |
| 26-Jul-2022 | 1,405.00 | 1,490.00 | 1,405.00 | 1,475.00 | 14,345,100 | 0 |
| 25-Jul-2022 | 1,450.00 | 1,455.00 | 1,390.00 | 1,405.00 | 6,859,000 | 0 |
| 22-Jul-2022 | 1,605.00 | 1,605.00 | 1,490.00 | 1,490.00 | 1,890,600 | 0 |
| 21-Jul-2022 | 1,455.00 | 1,620.00 | 1,445.00 | 1,600.00 | 20,883,600 | 0 |
| 20-Jul-2022 | 1,355.00 | 1,465.00 | 1,355.00 | 1,455.00 | 21,969,000 | 0 |
| 19-Jul-2022 | 1,375.00 | 1,410.00 | 1,280.00 | 1,355.00 | 10,216,600 | 0 |
| 18-Jul-2022 | 1,325.00 | 1,405.00 | 1,320.00 | 1,375.00 | 16,391,800 | 0 |
| 15-Jul-2022 | 1,315.00 | 1,355.00 | 1,270.00 | 1,320.00 | 14,776,700 | 0 |
| 14-Jul-2022 | 1,280.00 | 1,330.00 | 1,280.00 | 1,315.00 | 9,895,900 | 0 |
| 13-Jul-2022 | 1,240.00 | 1,300.00 | 1,240.00 | 1,280.00 | 10,250,100 | 0 |
| 12-Jul-2022 | 1,185.00 | 1,245.00 | 1,185.00 | 1,245.00 | 7,428,800 | 0 |
| 11-Jul-2022 | 1,335.00 | 1,335.00 | 1,270.00 | 1,270.00 | 792,100 | 0 |
| 08-Jul-2022 | 1,495.00 | 1,495.00 | 1,365.00 | 1,365.00 | 4,194,900 | 0 |
| 07-Jul-2022 | 1,445.00 | 1,510.00 | 1,440.00 | 1,465.00 | 26,659,100 | 0 |
| 06-Jul-2022 | 1,480.00 | 1,490.00 | 1,375.00 | 1,445.00 | 14,712,900 | 0 |
| 05-Jul-2022 | 1,380.00 | 1,480.00 | 1,380.00 | 1,475.00 | 21,490,900 | 0 |
| 04-Jul-2022 | 1,435.00 | 1,455.00 | 1,340.00 | 1,380.00 | 8,459,300 | 0 |
| 01-Jul-2022 | 1,340.00 | 1,450.00 | 1,340.00 | 1,440.00 | 24,188,500 | 0 |
| 30-Jun-2022 | 1,300.00 | 1,350.00 | 1,300.00 | 1,345.00 | 13,441,500 | 0 |
| 29-Jun-2022 | 1,345.00 | 1,345.00 | 1,290.00 | 1,300.00 | 6,272,200 | 0 |
| 28-Jun-2022 | 1,315.00 | 1,355.00 | 1,305.00 | 1,345.00 | 16,222,600 | 0 |
| 27-Jun-2022 | 1,310.00 | 1,330.00 | 1,295.00 | 1,315.00 | 10,681,400 | 0 |
| 24-Jun-2022 | 1,255.00 | 1,320.00 | 1,255.00 | 1,320.00 | 13,205,000 | 0 |
| 23-Jun-2022 | 1,245.00 | 1,285.00 | 1,235.00 | 1,255.00 | 9,678,600 | 0 |
| 22-Jun-2022 | 1,275.00 | 1,275.00 | 1,200.00 | 1,235.00 | 10,321,200 | 0 |
| 21-Jun-2022 | 1,240.00 | 1,280.00 | 1,235.00 | 1,280.00 | 16,474,200 | 0 |
| 20-Jun-2022 | 1,140.00 | 1,235.00 | 1,135.00 | 1,235.00 | 11,808,400 | 0 |
| 17-Jun-2022 | 1,080.00 | 1,135.00 | 1,020.00 | 1,125.00 | 13,555,200 | 0 |
| 16-Jun-2022 | 1,055.00 | 1,075.00 | 1,015.00 | 1,070.00 | 6,512,200 | 0 |
| 15-Jun-2022 | 1,030.00 | 1,070.00 | 1,020.00 | 1,060.00 | 5,164,200 | 0 |
| 14-Jun-2022 | 1,005.00 | 1,035.00 | 985.00 | 1,030.00 | 4,558,500 | 0 |
| 13-Jun-2022 | 1,000.00 | 1,010.00 | 985.00 | 1,005.00 | 2,974,100 | 0 |
| 10-Jun-2022 | 990.00 | 1,010.00 | 970.00 | 1,000.00 | 3,446,200 | 0 |
| 09-Jun-2022 | 1,000.00 | 1,005.00 | 950.00 | 995.00 | 3,753,500 | 0 |