| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 4,600.00 | 4,610.00 | 4,500.00 | 4,530.00 | 178,298,500 | 0 |
| 25-Oct-2022 | 4,560.00 | 4,610.00 | 4,550.00 | 4,590.00 | 233,948,800 | 0 |
| 24-Oct-2022 | 4,430.00 | 4,540.00 | 4,430.00 | 4,500.00 | 186,997,700 | 0 |
| 21-Oct-2022 | 4,360.00 | 4,460.00 | 4,360.00 | 4,430.00 | 165,052,200 | 0 |
| 20-Oct-2022 | 4,280.00 | 4,400.00 | 4,280.00 | 4,390.00 | 149,521,700 | 0 |
| 19-Oct-2022 | 4,280.00 | 4,340.00 | 4,280.00 | 4,300.00 | 81,682,300 | 0 |
| 18-Oct-2022 | 4,280.00 | 4,340.00 | 4,280.00 | 4,290.00 | 161,444,100 | 0 |
| 17-Oct-2022 | 4,270.00 | 4,320.00 | 4,260.00 | 4,300.00 | 145,506,000 | 0 |
| 14-Oct-2022 | 4,380.00 | 4,390.00 | 4,270.00 | 4,270.00 | 180,841,100 | 0 |
| 13-Oct-2022 | 4,390.00 | 4,420.00 | 4,350.00 | 4,350.00 | 104,269,900 | 0 |
| 12-Oct-2022 | 4,470.00 | 4,470.00 | 4,400.00 | 4,400.00 | 128,741,800 | 0 |
| 11-Oct-2022 | 4,390.00 | 4,430.00 | 4,370.00 | 4,430.00 | 133,742,200 | 0 |
| 10-Oct-2022 | 4,420.00 | 4,430.00 | 4,340.00 | 4,370.00 | 193,923,600 | 0 |
| 07-Oct-2022 | 4,480.00 | 4,490.00 | 4,430.00 | 4,440.00 | 133,678,600 | 0 |
| 06-Oct-2022 | 4,540.00 | 4,570.00 | 4,510.00 | 4,510.00 | 123,346,200 | 0 |
| 05-Oct-2022 | 4,660.00 | 4,660.00 | 4,540.00 | 4,540.00 | 182,246,200 | 0 |
| 04-Oct-2022 | 4,560.00 | 4,650.00 | 4,560.00 | 4,640.00 | 256,367,100 | 0 |
| 03-Oct-2022 | 4,500.00 | 4,550.00 | 4,480.00 | 4,530.00 | 159,559,600 | 0 |
| 30-Sep-2022 | 4,450.00 | 4,510.00 | 4,410.00 | 4,490.00 | 224,229,200 | 0 |
| 29-Sep-2022 | 4,520.00 | 4,540.00 | 4,460.00 | 4,480.00 | 169,368,600 | 0 |
| 28-Sep-2022 | 4,510.00 | 4,560.00 | 4,480.00 | 4,520.00 | 161,815,300 | 0 |
| 27-Sep-2022 | 4,500.00 | 4,550.00 | 4,480.00 | 4,530.00 | 213,704,600 | 0 |
| 26-Sep-2022 | 4,480.00 | 4,540.00 | 4,410.00 | 4,540.00 | 280,747,500 | 0 |
| 23-Sep-2022 | 4,540.00 | 4,560.00 | 4,480.00 | 4,480.00 | 139,074,000 | 0 |
| 22-Sep-2022 | 4,500.00 | 4,580.00 | 4,500.00 | 4,560.00 | 100,425,300 | 0 |
| 21-Sep-2022 | 4,490.00 | 4,550.00 | 4,470.00 | 4,550.00 | 159,976,900 | 0 |
| 20-Sep-2022 | 4,570.00 | 4,600.00 | 4,490.00 | 4,490.00 | 138,695,500 | 0 |
| 19-Sep-2022 | 4,520.00 | 4,600.00 | 4,500.00 | 4,570.00 | 134,432,000 | 0 |
| 16-Sep-2022 | 4,610.00 | 4,620.00 | 4,500.00 | 4,500.00 | 282,492,200 | 0 |
| 15-Sep-2022 | 4,600.00 | 4,700.00 | 4,590.00 | 4,610.00 | 295,664,100 | 0 |
| 14-Sep-2022 | 4,520.00 | 4,610.00 | 4,510.00 | 4,580.00 | 149,960,600 | 0 |
| 13-Sep-2022 | 4,560.00 | 4,640.00 | 4,560.00 | 4,580.00 | 141,828,800 | 0 |
| 12-Sep-2022 | 4,610.00 | 4,630.00 | 4,560.00 | 4,560.00 | 97,988,000 | 0 |
| 09-Sep-2022 | 4,640.00 | 4,640.00 | 4,570.00 | 4,610.00 | 119,286,700 | 0 |
| 08-Sep-2022 | 4,480.00 | 4,620.00 | 4,480.00 | 4,600.00 | 250,373,200 | 0 |
| 07-Sep-2022 | 4,510.00 | 4,550.00 | 4,460.00 | 4,460.00 | 231,936,700 | 0 |
| 06-Sep-2022 | 4,670.00 | 4,690.00 | 4,550.00 | 4,560.00 | 188,042,700 | 0 |
| 05-Sep-2022 | 4,430.00 | 4,600.00 | 4,420.00 | 4,590.00 | 261,126,600 | 0 |
| 02-Sep-2022 | 4,410.00 | 4,450.00 | 4,380.00 | 4,450.00 | 220,616,600 | 0 |
| 01-Sep-2022 | 4,320.00 | 4,390.00 | 4,310.00 | 4,390.00 | 139,929,300 | 0 |
| 31-Aug-2022 | 4,250.00 | 4,350.00 | 4,240.00 | 4,340.00 | 191,475,700 | 0 |
| 30-Aug-2022 | 4,250.00 | 4,300.00 | 4,250.00 | 4,260.00 | 157,219,500 | 0 |
| 29-Aug-2022 | 4,250.00 | 4,270.00 | 4,220.00 | 4,250.00 | 88,409,800 | 0 |
| 26-Aug-2022 | 4,280.00 | 4,290.00 | 4,270.00 | 4,270.00 | 87,375,200 | 0 |
| 25-Aug-2022 | 4,280.00 | 4,300.00 | 4,270.00 | 4,270.00 | 117,653,800 | 0 |
| 24-Aug-2022 | 4,300.00 | 4,330.00 | 4,280.00 | 4,290.00 | 75,055,900 | 0 |
| 23-Aug-2022 | 4,260.00 | 4,310.00 | 4,260.00 | 4,300.00 | 107,799,500 | 0 |
| 22-Aug-2022 | 4,320.00 | 4,330.00 | 4,270.00 | 4,270.00 | 121,124,400 | 0 |
| 19-Aug-2022 | 4,340.00 | 4,340.00 | 4,300.00 | 4,300.00 | 84,552,100 | 0 |
| 18-Aug-2022 | 4,330.00 | 4,340.00 | 4,310.00 | 4,330.00 | 138,795,300 | 0 |
| 16-Aug-2022 | 4,350.00 | 4,350.00 | 4,270.00 | 4,280.00 | 205,432,400 | 0 |
| 15-Aug-2022 | 4,330.00 | 4,350.00 | 4,300.00 | 4,300.00 | 135,099,400 | 0 |
| 12-Aug-2022 | 4,340.00 | 4,350.00 | 4,320.00 | 4,320.00 | 103,916,700 | 0 |
| 11-Aug-2022 | 4,380.00 | 4,410.00 | 4,340.00 | 4,350.00 | 193,329,000 | 0 |
| 10-Aug-2022 | 4,350.00 | 4,370.00 | 4,300.00 | 4,310.00 | 205,341,100 | 0 |
| 09-Aug-2022 | 4,400.00 | 4,470.00 | 4,390.00 | 4,410.00 | 181,747,100 | 0 |
| 08-Aug-2022 | 4,360.00 | 4,400.00 | 4,340.00 | 4,370.00 | 107,242,600 | 0 |
| 05-Aug-2022 | 4,360.00 | 4,400.00 | 4,320.00 | 4,360.00 | 168,879,400 | 0 |
| 04-Aug-2022 | 4,380.00 | 4,390.00 | 4,350.00 | 4,360.00 | 120,175,700 | 0 |
| 03-Aug-2022 | 4,410.00 | 4,420.00 | 4,350.00 | 4,380.00 | 103,412,300 | 0 |
| 02-Aug-2022 | 4,360.00 | 4,400.00 | 4,300.00 | 4,400.00 | 173,931,000 | 0 |
| 01-Aug-2022 | 4,390.00 | 4,410.00 | 4,330.00 | 4,360.00 | 200,791,700 | 0 |
| 29-Jul-2022 | 4,390.00 | 4,430.00 | 4,340.00 | 4,360.00 | 228,669,400 | 0 |
| 28-Jul-2022 | 4,340.00 | 4,400.00 | 4,340.00 | 4,360.00 | 136,421,400 | 0 |
| 27-Jul-2022 | 4,380.00 | 4,380.00 | 4,300.00 | 4,320.00 | 88,570,800 | 0 |
| 26-Jul-2022 | 4,270.00 | 4,350.00 | 4,260.00 | 4,330.00 | 97,709,800 | 0 |
| 25-Jul-2022 | 4,250.00 | 4,300.00 | 4,250.00 | 4,250.00 | 60,952,800 | 0 |
| 22-Jul-2022 | 4,330.00 | 4,330.00 | 4,270.00 | 4,270.00 | 86,561,100 | 0 |
| 21-Jul-2022 | 4,300.00 | 4,310.00 | 4,230.00 | 4,310.00 | 130,405,400 | 0 |
| 20-Jul-2022 | 4,180.00 | 4,300.00 | 4,160.00 | 4,300.00 | 220,223,600 | 0 |
| 19-Jul-2022 | 4,150.00 | 4,150.00 | 4,110.00 | 4,110.00 | 122,905,900 | 0 |
| 18-Jul-2022 | 4,110.00 | 4,140.00 | 4,080.00 | 4,140.00 | 135,284,500 | 0 |
| 15-Jul-2022 | 4,060.00 | 4,120.00 | 4,050.00 | 4,110.00 | 91,362,800 | 0 |
| 14-Jul-2022 | 4,010.00 | 4,090.00 | 4,010.00 | 4,070.00 | 188,729,700 | 0 |
| 13-Jul-2022 | 4,110.00 | 4,130.00 | 4,030.00 | 4,060.00 | 165,745,200 | 0 |
| 12-Jul-2022 | 4,120.00 | 4,140.00 | 4,100.00 | 4,110.00 | 56,085,200 | 0 |
| 11-Jul-2022 | 4,150.00 | 4,170.00 | 4,100.00 | 4,120.00 | 80,867,700 | 0 |
| 08-Jul-2022 | 4,090.00 | 4,200.00 | 4,050.00 | 4,200.00 | 112,914,000 | 0 |
| 07-Jul-2022 | 4,040.00 | 4,110.00 | 4,040.00 | 4,050.00 | 172,127,500 | 0 |
| 06-Jul-2022 | 4,050.00 | 4,100.00 | 4,020.00 | 4,080.00 | 125,309,100 | 0 |
| 05-Jul-2022 | 4,040.00 | 4,160.00 | 4,040.00 | 4,090.00 | 180,648,400 | 0 |
| 04-Jul-2022 | 4,090.00 | 4,120.00 | 3,960.00 | 4,040.00 | 246,853,600 | 0 |
| 01-Jul-2022 | 4,150.00 | 4,200.00 | 4,110.00 | 4,140.00 | 154,659,500 | 0 |
| 30-Jun-2022 | 4,120.00 | 4,220.00 | 4,120.00 | 4,150.00 | 239,939,100 | 0 |
| 29-Jun-2022 | 4,280.00 | 4,310.00 | 4,180.00 | 4,180.00 | 228,536,100 | 0 |
| 28-Jun-2022 | 4,320.00 | 4,330.00 | 4,280.00 | 4,300.00 | 178,535,800 | 0 |
| 27-Jun-2022 | 4,310.00 | 4,330.00 | 4,270.00 | 4,280.00 | 152,306,100 | 0 |
| 24-Jun-2022 | 4,320.00 | 4,350.00 | 4,310.00 | 4,340.00 | 66,083,900 | 0 |
| 23-Jun-2022 | 4,300.00 | 4,360.00 | 4,300.00 | 4,310.00 | 127,600,700 | 0 |
| 22-Jun-2022 | 4,410.00 | 4,410.00 | 4,310.00 | 4,320.00 | 106,208,500 | 0 |
| 21-Jun-2022 | 4,430.00 | 4,430.00 | 4,380.00 | 4,380.00 | 103,964,600 | 0 |
| 20-Jun-2022 | 4,400.00 | 4,410.00 | 4,340.00 | 4,400.00 | 95,058,800 | 0 |
| 17-Jun-2022 | 4,370.00 | 4,400.00 | 4,350.00 | 4,370.00 | 185,763,100 | 0 |
| 16-Jun-2022 | 4,420.00 | 4,530.00 | 4,410.00 | 4,430.00 | 240,023,000 | 0 |
| 15-Jun-2022 | 4,360.00 | 4,450.00 | 4,360.00 | 4,450.00 | 160,729,900 | 0 |
| 14-Jun-2022 | 4,300.00 | 4,410.00 | 4,300.00 | 4,360.00 | 150,381,800 | 0 |
| 13-Jun-2022 | 4,260.00 | 4,350.00 | 4,260.00 | 4,340.00 | 164,017,200 | 0 |
| 10-Jun-2022 | 4,470.00 | 4,470.00 | 4,360.00 | 4,400.00 | 222,410,400 | 0 |
| 09-Jun-2022 | 4,500.00 | 4,520.00 | 4,480.00 | 4,490.00 | 161,768,800 | 0 |
| 08-Jun-2022 | 4,400.00 | 4,470.00 | 4,380.00 | 4,470.00 | 150,604,000 | 0 |