| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,630.00 | 1,635.00 | 1,625.00 | 1,625.00 | 706,600 | 0 |
| 25-Oct-2022 | 1,640.00 | 1,645.00 | 1,625.00 | 1,625.00 | 500,200 | 0 |
| 24-Oct-2022 | 1,645.00 | 1,655.00 | 1,635.00 | 1,640.00 | 587,700 | 0 |
| 21-Oct-2022 | 1,670.00 | 1,685.00 | 1,635.00 | 1,645.00 | 756,000 | 0 |
| 20-Oct-2022 | 1,600.00 | 1,670.00 | 1,595.00 | 1,670.00 | 1,163,600 | 0 |
| 19-Oct-2022 | 1,575.00 | 1,600.00 | 1,575.00 | 1,600.00 | 479,200 | 0 |
| 18-Oct-2022 | 1,585.00 | 1,585.00 | 1,570.00 | 1,575.00 | 437,600 | 0 |
| 17-Oct-2022 | 1,590.00 | 1,590.00 | 1,580.00 | 1,590.00 | 445,500 | 0 |
| 14-Oct-2022 | 1,590.00 | 1,590.00 | 1,585.00 | 1,590.00 | 513,600 | 0 |
| 13-Oct-2022 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 583,300 | 0 |
| 12-Oct-2022 | 1,585.00 | 1,590.00 | 1,580.00 | 1,590.00 | 586,900 | 0 |
| 11-Oct-2022 | 1,580.00 | 1,585.00 | 1,570.00 | 1,585.00 | 543,100 | 0 |
| 10-Oct-2022 | 1,580.00 | 1,585.00 | 1,580.00 | 1,585.00 | 562,200 | 0 |
| 07-Oct-2022 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 572,900 | 0 |
| 06-Oct-2022 | 1,575.00 | 1,585.00 | 1,575.00 | 1,585.00 | 602,100 | 0 |
| 05-Oct-2022 | 1,570.00 | 1,575.00 | 1,570.00 | 1,575.00 | 526,600 | 0 |
| 04-Oct-2022 | 1,570.00 | 1,570.00 | 1,565.00 | 1,570.00 | 496,800 | 0 |
| 03-Oct-2022 | 1,575.00 | 1,575.00 | 1,550.00 | 1,565.00 | 509,200 | 0 |
| 30-Sep-2022 | 1,585.00 | 1,585.00 | 1,560.00 | 1,570.00 | 583,800 | 0 |
| 29-Sep-2022 | 1,590.00 | 1,590.00 | 1,585.00 | 1,590.00 | 461,200 | 0 |
| 28-Sep-2022 | 1,585.00 | 1,590.00 | 1,585.00 | 1,590.00 | 556,100 | 0 |
| 27-Sep-2022 | 1,585.00 | 1,585.00 | 1,580.00 | 1,585.00 | 595,400 | 0 |
| 26-Sep-2022 | 1,590.00 | 1,590.00 | 1,575.00 | 1,585.00 | 543,700 | 0 |
| 23-Sep-2022 | 1,590.00 | 1,595.00 | 1,590.00 | 1,595.00 | 520,200 | 0 |
| 22-Sep-2022 | 1,595.00 | 1,595.00 | 1,590.00 | 1,595.00 | 603,800 | 0 |
| 21-Sep-2022 | 1,590.00 | 1,595.00 | 1,585.00 | 1,595.00 | 553,200 | 0 |
| 20-Sep-2022 | 1,595.00 | 1,595.00 | 1,580.00 | 1,590.00 | 525,100 | 0 |
| 19-Sep-2022 | 1,600.00 | 1,600.00 | 1,580.00 | 1,595.00 | 621,100 | 0 |
| 16-Sep-2022 | 1,620.00 | 1,620.00 | 1,590.00 | 1,600.00 | 526,100 | 0 |
| 15-Sep-2022 | 1,625.00 | 1,625.00 | 1,620.00 | 1,620.00 | 604,600 | 0 |
| 14-Sep-2022 | 1,630.00 | 1,630.00 | 1,615.00 | 1,620.00 | 445,900 | 0 |
| 13-Sep-2022 | 1,620.00 | 1,635.00 | 1,620.00 | 1,635.00 | 631,500 | 0 |
| 12-Sep-2022 | 1,620.00 | 1,620.00 | 1,615.00 | 1,620.00 | 527,900 | 0 |
| 09-Sep-2022 | 1,620.00 | 1,620.00 | 1,615.00 | 1,620.00 | 472,700 | 0 |
| 08-Sep-2022 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 448,200 | 0 |
| 07-Sep-2022 | 1,620.00 | 1,625.00 | 1,615.00 | 1,625.00 | 565,600 | 0 |
| 06-Sep-2022 | 1,615.00 | 1,620.00 | 1,610.00 | 1,620.00 | 558,800 | 0 |
| 05-Sep-2022 | 1,610.00 | 1,620.00 | 1,610.00 | 1,615.00 | 541,800 | 0 |
| 02-Sep-2022 | 1,615.00 | 1,620.00 | 1,600.00 | 1,615.00 | 635,000 | 0 |
| 01-Sep-2022 | 1,610.00 | 1,615.00 | 1,605.00 | 1,615.00 | 570,500 | 0 |
| 31-Aug-2022 | 1,610.00 | 1,615.00 | 1,600.00 | 1,610.00 | 619,100 | 0 |
| 30-Aug-2022 | 1,610.00 | 1,610.00 | 1,605.00 | 1,610.00 | 643,800 | 0 |
| 29-Aug-2022 | 1,615.00 | 1,615.00 | 1,605.00 | 1,610.00 | 610,000 | 0 |
| 26-Aug-2022 | 1,620.00 | 1,620.00 | 1,615.00 | 1,615.00 | 604,900 | 0 |
| 25-Aug-2022 | 1,615.00 | 1,620.00 | 1,615.00 | 1,620.00 | 469,700 | 0 |
| 24-Aug-2022 | 1,610.00 | 1,630.00 | 1,610.00 | 1,615.00 | 622,200 | 0 |
| 23-Aug-2022 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 592,300 | 0 |
| 22-Aug-2022 | 1,600.00 | 1,610.00 | 1,600.00 | 1,605.00 | 561,200 | 0 |
| 19-Aug-2022 | 1,570.00 | 1,600.00 | 1,565.00 | 1,600.00 | 676,900 | 0 |
| 18-Aug-2022 | 1,560.00 | 1,570.00 | 1,560.00 | 1,570.00 | 496,700 | 0 |
| 16-Aug-2022 | 1,555.00 | 1,565.00 | 1,555.00 | 1,560.00 | 551,400 | 0 |
| 15-Aug-2022 | 1,555.00 | 1,555.00 | 1,550.00 | 1,555.00 | 504,800 | 0 |
| 12-Aug-2022 | 1,560.00 | 1,560.00 | 1,555.00 | 1,560.00 | 473,700 | 0 |
| 11-Aug-2022 | 1,560.00 | 1,560.00 | 1,555.00 | 1,560.00 | 492,000 | 0 |
| 10-Aug-2022 | 1,560.00 | 1,560.00 | 1,555.00 | 1,555.00 | 367,400 | 0 |
| 09-Aug-2022 | 1,555.00 | 1,560.00 | 1,555.00 | 1,560.00 | 501,400 | 0 |
| 08-Aug-2022 | 1,555.00 | 1,565.00 | 1,555.00 | 1,555.00 | 656,000 | 0 |
| 05-Aug-2022 | 1,550.00 | 1,555.00 | 1,550.00 | 1,555.00 | 612,600 | 0 |
| 04-Aug-2022 | 1,555.00 | 1,560.00 | 1,550.00 | 1,550.00 | 631,600 | 0 |
| 03-Aug-2022 | 1,560.00 | 1,560.00 | 1,555.00 | 1,555.00 | 604,700 | 0 |
| 02-Aug-2022 | 1,555.00 | 1,560.00 | 1,555.00 | 1,560.00 | 564,900 | 0 |
| 01-Aug-2022 | 1,545.00 | 1,555.00 | 1,545.00 | 1,555.00 | 690,800 | 0 |
| 29-Jul-2022 | 1,550.00 | 1,555.00 | 1,545.00 | 1,545.00 | 594,600 | 0 |
| 28-Jul-2022 | 1,540.00 | 1,560.00 | 1,540.00 | 1,550.00 | 638,900 | 0 |
| 27-Jul-2022 | 1,540.00 | 1,545.00 | 1,535.00 | 1,540.00 | 680,200 | 0 |
| 26-Jul-2022 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 616,900 | 0 |
| 25-Jul-2022 | 1,550.00 | 1,550.00 | 1,540.00 | 1,540.00 | 659,400 | 0 |
| 22-Jul-2022 | 1,545.00 | 1,555.00 | 1,545.00 | 1,550.00 | 577,800 | 0 |
| 21-Jul-2022 | 1,545.00 | 1,555.00 | 1,545.00 | 1,545.00 | 549,600 | 0 |
| 20-Jul-2022 | 1,545.00 | 1,555.00 | 1,545.00 | 1,550.00 | 771,000 | 0 |
| 19-Jul-2022 | 1,540.00 | 1,545.00 | 1,535.00 | 1,545.00 | 755,400 | 0 |
| 18-Jul-2022 | 1,535.00 | 1,545.00 | 1,530.00 | 1,540.00 | 829,500 | 0 |
| 15-Jul-2022 | 1,535.00 | 1,535.00 | 1,530.00 | 1,535.00 | 788,700 | 0 |
| 14-Jul-2022 | 1,535.00 | 1,540.00 | 1,525.00 | 1,540.00 | 730,200 | 0 |
| 13-Jul-2022 | 1,540.00 | 1,540.00 | 1,525.00 | 1,530.00 | 654,500 | 0 |
| 12-Jul-2022 | 1,525.00 | 1,540.00 | 1,525.00 | 1,540.00 | 832,500 | 0 |
| 11-Jul-2022 | 1,530.00 | 1,540.00 | 1,530.00 | 1,530.00 | 665,000 | 0 |
| 08-Jul-2022 | 1,530.00 | 1,540.00 | 1,530.00 | 1,535.00 | 628,700 | 0 |
| 07-Jul-2022 | 1,530.00 | 1,535.00 | 1,530.00 | 1,535.00 | 600,200 | 0 |
| 06-Jul-2022 | 1,540.00 | 1,540.00 | 1,525.00 | 1,525.00 | 743,500 | 0 |
| 05-Jul-2022 | 1,540.00 | 1,540.00 | 1,535.00 | 1,540.00 | 892,300 | 0 |
| 04-Jul-2022 | 1,535.00 | 1,540.00 | 1,525.00 | 1,540.00 | 897,600 | 0 |
| 01-Jul-2022 | 1,530.00 | 1,535.00 | 1,530.00 | 1,535.00 | 818,200 | 0 |
| 30-Jun-2022 | 1,525.00 | 1,530.00 | 1,525.00 | 1,530.00 | 743,800 | 0 |
| 29-Jun-2022 | 1,525.00 | 1,525.00 | 1,515.00 | 1,525.00 | 846,600 | 0 |
| 28-Jun-2022 | 1,525.00 | 1,530.00 | 1,525.00 | 1,530.00 | 709,600 | 0 |
| 27-Jun-2022 | 1,530.00 | 1,530.00 | 1,520.00 | 1,530.00 | 703,500 | 0 |
| 24-Jun-2022 | 1,525.00 | 1,530.00 | 1,525.00 | 1,530.00 | 743,900 | 0 |
| 23-Jun-2022 | 1,525.00 | 1,525.00 | 1,520.00 | 1,525.00 | 654,200 | 0 |
| 22-Jun-2022 | 1,530.00 | 1,530.00 | 1,520.00 | 1,525.00 | 639,600 | 0 |
| 21-Jun-2022 | 1,530.00 | 1,540.00 | 1,530.00 | 1,530.00 | 606,300 | 0 |
| 20-Jun-2022 | 1,530.00 | 1,530.00 | 1,520.00 | 1,530.00 | 606,500 | 0 |
| 17-Jun-2022 | 1,530.00 | 1,530.00 | 1,525.00 | 1,530.00 | 364,600 | 0 |
| 16-Jun-2022 | 1,535.00 | 1,540.00 | 1,530.00 | 1,530.00 | 473,400 | 0 |
| 15-Jun-2022 | 1,530.00 | 1,540.00 | 1,525.00 | 1,535.00 | 387,000 | 0 |
| 14-Jun-2022 | 1,530.00 | 1,530.00 | 1,515.00 | 1,525.00 | 513,900 | 0 |
| 13-Jun-2022 | 1,540.00 | 1,540.00 | 1,515.00 | 1,530.00 | 499,200 | 0 |
| 10-Jun-2022 | 1,555.00 | 1,555.00 | 1,540.00 | 1,540.00 | 429,700 | 0 |
| 09-Jun-2022 | 1,560.00 | 1,560.00 | 1,550.00 | 1,560.00 | 446,200 | 0 |
| 08-Jun-2022 | 1,560.00 | 1,560.00 | 1,550.00 | 1,555.00 | 371,500 | 0 |