| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,215.00 | 1,220.00 | 1,205.00 | 1,215.00 | 1,331,400 | 0 |
| 25-Oct-2022 | 1,195.00 | 1,210.00 | 1,195.00 | 1,210.00 | 1,485,400 | 0 |
| 24-Oct-2022 | 1,170.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,396,300 | 0 |
| 21-Oct-2022 | 1,140.00 | 1,170.00 | 1,135.00 | 1,170.00 | 1,576,000 | 0 |
| 20-Oct-2022 | 1,110.00 | 1,140.00 | 1,100.00 | 1,140.00 | 2,042,500 | 0 |
| 19-Oct-2022 | 1,090.00 | 1,115.00 | 1,075.00 | 1,110.00 | 1,402,400 | 0 |
| 18-Oct-2022 | 1,135.00 | 1,135.00 | 1,060.00 | 1,095.00 | 641,700 | 0 |
| 17-Oct-2022 | 1,155.00 | 1,165.00 | 1,085.00 | 1,135.00 | 710,600 | 0 |
| 14-Oct-2022 | 1,155.00 | 1,170.00 | 1,155.00 | 1,160.00 | 1,726,100 | 0 |
| 13-Oct-2022 | 1,120.00 | 1,150.00 | 1,060.00 | 1,150.00 | 1,695,700 | 0 |
| 12-Oct-2022 | 1,220.00 | 1,220.00 | 1,135.00 | 1,135.00 | 363,800 | 0 |
| 11-Oct-2022 | 1,220.00 | 1,225.00 | 1,210.00 | 1,220.00 | 1,153,000 | 0 |
| 10-Oct-2022 | 1,135.00 | 1,220.00 | 1,135.00 | 1,220.00 | 1,556,800 | 0 |
| 07-Oct-2022 | 1,095.00 | 1,135.00 | 1,095.00 | 1,135.00 | 1,492,400 | 0 |
| 06-Oct-2022 | 1,095.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,100,600 | 0 |
| 05-Oct-2022 | 1,070.00 | 1,095.00 | 1,065.00 | 1,095.00 | 1,242,600 | 0 |
| 04-Oct-2022 | 1,050.00 | 1,070.00 | 1,025.00 | 1,070.00 | 1,378,200 | 0 |
| 03-Oct-2022 | 1,065.00 | 1,070.00 | 1,050.00 | 1,055.00 | 732,600 | 0 |
| 30-Sep-2022 | 1,090.00 | 1,090.00 | 1,045.00 | 1,075.00 | 410,300 | 0 |
| 29-Sep-2022 | 1,130.00 | 1,140.00 | 1,090.00 | 1,090.00 | 1,500,200 | 0 |
| 28-Sep-2022 | 1,140.00 | 1,145.00 | 1,130.00 | 1,130.00 | 954,400 | 0 |
| 27-Sep-2022 | 1,135.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,144,700 | 0 |
| 26-Sep-2022 | 1,145.00 | 1,145.00 | 1,130.00 | 1,140.00 | 788,600 | 0 |
| 23-Sep-2022 | 1,130.00 | 1,150.00 | 1,120.00 | 1,145.00 | 1,313,300 | 0 |
| 22-Sep-2022 | 1,135.00 | 1,145.00 | 1,120.00 | 1,130.00 | 1,088,000 | 0 |
| 21-Sep-2022 | 1,090.00 | 1,140.00 | 1,090.00 | 1,135.00 | 1,427,500 | 0 |
| 20-Sep-2022 | 1,080.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,533,400 | 0 |
| 19-Sep-2022 | 1,070.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080,700 | 0 |
| 16-Sep-2022 | 1,075.00 | 1,075.00 | 1,065.00 | 1,075.00 | 1,044,800 | 0 |
| 15-Sep-2022 | 1,045.00 | 1,090.00 | 1,030.00 | 1,075.00 | 2,004,100 | 0 |
| 14-Sep-2022 | 1,055.00 | 1,055.00 | 1,015.00 | 1,045.00 | 1,034,600 | 0 |
| 13-Sep-2022 | 1,070.00 | 1,085.00 | 1,050.00 | 1,055.00 | 1,312,500 | 0 |
| 12-Sep-2022 | 1,100.00 | 1,100.00 | 1,060.00 | 1,070.00 | 1,207,400 | 0 |
| 09-Sep-2022 | 1,105.00 | 1,105.00 | 1,060.00 | 1,100.00 | 850,100 | 0 |
| 08-Sep-2022 | 1,065.00 | 1,105.00 | 1,040.00 | 1,105.00 | 1,005,100 | 0 |
| 07-Sep-2022 | 1,075.00 | 1,075.00 | 1,030.00 | 1,075.00 | 1,075,800 | 0 |
| 06-Sep-2022 | 1,065.00 | 1,075.00 | 1,035.00 | 1,075.00 | 865,000 | 0 |
| 05-Sep-2022 | 1,070.00 | 1,075.00 | 1,025.00 | 1,075.00 | 852,200 | 0 |
| 02-Sep-2022 | 1,055.00 | 1,070.00 | 1,020.00 | 1,070.00 | 743,700 | 0 |
| 01-Sep-2022 | 1,030.00 | 1,055.00 | 960.00 | 1,055.00 | 1,937,300 | 0 |
| 31-Aug-2022 | 1,080.00 | 1,080.00 | 1,025.00 | 1,030.00 | 308,700 | 0 |
| 30-Aug-2022 | 1,110.00 | 1,115.00 | 1,065.00 | 1,090.00 | 874,100 | 0 |
| 29-Aug-2022 | 1,130.00 | 1,130.00 | 1,100.00 | 1,110.00 | 256,900 | 0 |
| 26-Aug-2022 | 1,170.00 | 1,170.00 | 1,125.00 | 1,130.00 | 775,500 | 0 |
| 25-Aug-2022 | 1,165.00 | 1,190.00 | 1,160.00 | 1,170.00 | 814,100 | 0 |
| 24-Aug-2022 | 1,130.00 | 1,170.00 | 1,125.00 | 1,170.00 | 1,331,800 | 0 |
| 23-Aug-2022 | 1,125.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,048,600 | 0 |
| 22-Aug-2022 | 1,120.00 | 1,130.00 | 1,105.00 | 1,125.00 | 904,400 | 0 |
| 19-Aug-2022 | 1,125.00 | 1,135.00 | 1,100.00 | 1,125.00 | 709,900 | 0 |
| 18-Aug-2022 | 1,130.00 | 1,130.00 | 1,105.00 | 1,125.00 | 731,900 | 0 |
| 16-Aug-2022 | 1,130.00 | 1,130.00 | 1,100.00 | 1,130.00 | 850,500 | 0 |
| 15-Aug-2022 | 1,130.00 | 1,130.00 | 1,100.00 | 1,130.00 | 545,800 | 0 |
| 12-Aug-2022 | 1,160.00 | 1,160.00 | 1,120.00 | 1,130.00 | 433,100 | 0 |
| 11-Aug-2022 | 1,150.00 | 1,150.00 | 1,110.00 | 1,150.00 | 575,700 | 0 |
| 10-Aug-2022 | 1,160.00 | 1,160.00 | 1,115.00 | 1,150.00 | 1,419,200 | 0 |
| 09-Aug-2022 | 1,220.00 | 1,220.00 | 1,160.00 | 1,160.00 | 711,000 | 0 |
| 08-Aug-2022 | 1,265.00 | 1,275.00 | 1,215.00 | 1,225.00 | 1,484,800 | 0 |
| 05-Aug-2022 | 1,250.00 | 1,280.00 | 1,250.00 | 1,265.00 | 1,999,000 | 0 |
| 04-Aug-2022 | 1,205.00 | 1,265.00 | 1,200.00 | 1,245.00 | 1,725,700 | 0 |
| 03-Aug-2022 | 1,175.00 | 1,205.00 | 1,150.00 | 1,205.00 | 897,400 | 0 |
| 02-Aug-2022 | 1,150.00 | 1,175.00 | 1,130.00 | 1,175.00 | 571,500 | 0 |
| 01-Aug-2022 | 1,185.00 | 1,185.00 | 1,105.00 | 1,150.00 | 920,800 | 0 |
| 29-Jul-2022 | 1,210.00 | 1,225.00 | 1,140.00 | 1,185.00 | 261,400 | 0 |
| 28-Jul-2022 | 1,310.00 | 1,310.00 | 1,220.00 | 1,225.00 | 1,037,600 | 0 |
| 27-Jul-2022 | 1,350.00 | 1,355.00 | 1,260.00 | 1,310.00 | 916,200 | 0 |
| 26-Jul-2022 | 1,245.00 | 1,360.00 | 1,245.00 | 1,350.00 | 2,243,800 | 0 |
| 25-Jul-2022 | 1,200.00 | 1,245.00 | 1,145.00 | 1,245.00 | 1,713,000 | 0 |
| 22-Jul-2022 | 1,235.00 | 1,235.00 | 1,175.00 | 1,205.00 | 897,400 | 0 |
| 21-Jul-2022 | 1,220.00 | 1,235.00 | 1,185.00 | 1,235.00 | 1,461,900 | 0 |
| 20-Jul-2022 | 1,160.00 | 1,220.00 | 1,110.00 | 1,220.00 | 1,668,300 | 0 |
| 19-Jul-2022 | 1,255.00 | 1,255.00 | 1,175.00 | 1,175.00 | 823,600 | 0 |
| 18-Jul-2022 | 1,350.00 | 1,350.00 | 1,260.00 | 1,260.00 | 890,700 | 0 |
| 15-Jul-2022 | 1,325.00 | 1,350.00 | 1,295.00 | 1,350.00 | 727,100 | 0 |
| 14-Jul-2022 | 1,340.00 | 1,340.00 | 1,270.00 | 1,325.00 | 1,198,300 | 0 |
| 13-Jul-2022 | 1,455.00 | 1,455.00 | 1,355.00 | 1,355.00 | 846,100 | 0 |
| 12-Jul-2022 | 1,555.00 | 1,555.00 | 1,450.00 | 1,455.00 | 1,047,600 | 0 |
| 11-Jul-2022 | 1,665.00 | 1,665.00 | 1,555.00 | 1,555.00 | 752,100 | 0 |
| 08-Jul-2022 | 1,720.00 | 1,740.00 | 1,605.00 | 1,670.00 | 507,000 | 0 |
| 07-Jul-2022 | 1,600.00 | 1,725.00 | 1,600.00 | 1,725.00 | 1,978,300 | 0 |
| 06-Jul-2022 | 1,540.00 | 1,600.00 | 1,525.00 | 1,600.00 | 1,382,400 | 0 |
| 05-Jul-2022 | 1,455.00 | 1,540.00 | 1,410.00 | 1,540.00 | 3,118,300 | 0 |
| 04-Jul-2022 | 1,590.00 | 1,590.00 | 1,470.00 | 1,515.00 | 298,500 | 0 |
| 01-Jul-2022 | 1,575.00 | 1,605.00 | 1,540.00 | 1,580.00 | 1,344,500 | 0 |
| 30-Jun-2022 | 1,565.00 | 1,575.00 | 1,515.00 | 1,575.00 | 1,606,200 | 0 |
| 29-Jun-2022 | 1,560.00 | 1,590.00 | 1,465.00 | 1,570.00 | 2,213,100 | 0 |
| 28-Jun-2022 | 1,675.00 | 1,675.00 | 1,570.00 | 1,570.00 | 425,400 | 0 |
| 27-Jun-2022 | 1,810.00 | 1,815.00 | 1,685.00 | 1,685.00 | 752,900 | 0 |
| 24-Jun-2022 | 1,780.00 | 1,860.00 | 1,780.00 | 1,810.00 | 2,736,700 | 0 |
| 23-Jun-2022 | 1,745.00 | 1,780.00 | 1,625.00 | 1,780.00 | 1,752,300 | 0 |
| 22-Jun-2022 | 1,740.00 | 1,775.00 | 1,710.00 | 1,745.00 | 1,641,700 | 0 |
| 21-Jun-2022 | 1,640.00 | 1,745.00 | 1,640.00 | 1,745.00 | 2,465,000 | 0 |
| 20-Jun-2022 | 1,630.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,762,100 | 0 |
| 17-Jun-2022 | 1,660.00 | 1,700.00 | 1,570.00 | 1,630.00 | 1,894,900 | 0 |
| 16-Jun-2022 | 1,580.00 | 1,675.00 | 1,580.00 | 1,660.00 | 2,244,800 | 0 |
| 15-Jun-2022 | 1,540.00 | 1,595.00 | 1,535.00 | 1,580.00 | 2,169,200 | 0 |
| 14-Jun-2022 | 1,580.00 | 1,580.00 | 1,520.00 | 1,540.00 | 1,392,300 | 0 |
| 13-Jun-2022 | 1,580.00 | 1,635.00 | 1,500.00 | 1,580.00 | 1,670,600 | 0 |
| 10-Jun-2022 | 1,520.00 | 1,580.00 | 1,520.00 | 1,580.00 | 1,688,700 | 0 |
| 09-Jun-2022 | 1,485.00 | 1,530.00 | 1,470.00 | 1,520.00 | 1,665,700 | 0 |
| 08-Jun-2022 | 1,390.00 | 1,475.00 | 1,375.00 | 1,475.00 | 1,913,900 | 0 |