| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,320.00 | 1,355.00 | 1,240.00 | 1,255.00 | 31,799,700 | 0 |
| 25-Oct-2022 | 1,265.00 | 1,355.00 | 1,265.00 | 1,305.00 | 55,549,100 | 0 |
| 24-Oct-2022 | 1,230.00 | 1,275.00 | 1,195.00 | 1,265.00 | 38,642,700 | 0 |
| 21-Oct-2022 | 1,265.00 | 1,270.00 | 1,195.00 | 1,230.00 | 31,859,100 | 0 |
| 20-Oct-2022 | 1,345.00 | 1,385.00 | 1,245.00 | 1,265.00 | 37,192,500 | 0 |
| 19-Oct-2022 | 1,310.00 | 1,355.00 | 1,230.00 | 1,335.00 | 49,631,000 | 0 |
| 18-Oct-2022 | 1,415.00 | 1,420.00 | 1,320.00 | 1,320.00 | 25,544,300 | 0 |
| 17-Oct-2022 | 1,515.00 | 1,530.00 | 1,410.00 | 1,415.00 | 19,025,000 | 0 |
| 14-Oct-2022 | 1,610.00 | 1,615.00 | 1,495.00 | 1,515.00 | 21,393,700 | 0 |
| 13-Oct-2022 | 1,725.00 | 1,730.00 | 1,600.00 | 1,605.00 | 20,465,900 | 0 |
| 12-Oct-2022 | 1,670.00 | 1,770.00 | 1,650.00 | 1,720.00 | 55,460,600 | 0 |
| 11-Oct-2022 | 1,660.00 | 1,710.00 | 1,605.00 | 1,670.00 | 29,959,700 | 0 |
| 10-Oct-2022 | 1,670.00 | 1,685.00 | 1,610.00 | 1,655.00 | 36,238,300 | 0 |
| 07-Oct-2022 | 1,620.00 | 1,675.00 | 1,595.00 | 1,655.00 | 17,807,900 | 0 |
| 06-Oct-2022 | 1,630.00 | 1,650.00 | 1,605.00 | 1,625.00 | 15,694,100 | 0 |
| 05-Oct-2022 | 1,640.00 | 1,650.00 | 1,620.00 | 1,630.00 | 15,695,300 | 0 |
| 04-Oct-2022 | 1,655.00 | 1,695.00 | 1,625.00 | 1,625.00 | 23,249,500 | 0 |
| 03-Oct-2022 | 1,710.00 | 1,715.00 | 1,650.00 | 1,655.00 | 16,565,700 | 0 |
| 30-Sep-2022 | 1,580.00 | 1,725.00 | 1,550.00 | 1,705.00 | 36,611,700 | 0 |
| 29-Sep-2022 | 1,600.00 | 1,610.00 | 1,555.00 | 1,580.00 | 39,390,100 | 0 |
| 28-Sep-2022 | 1,610.00 | 1,665.00 | 1,585.00 | 1,600.00 | 27,214,200 | 0 |
| 27-Sep-2022 | 1,710.00 | 1,710.00 | 1,595.00 | 1,610.00 | 19,470,300 | 0 |
| 26-Sep-2022 | 1,660.00 | 1,710.00 | 1,635.00 | 1,700.00 | 32,625,300 | 0 |
| 23-Sep-2022 | 1,630.00 | 1,710.00 | 1,605.00 | 1,660.00 | 24,116,400 | 0 |
| 22-Sep-2022 | 1,565.00 | 1,635.00 | 1,505.00 | 1,625.00 | 38,155,800 | 0 |
| 21-Sep-2022 | 1,595.00 | 1,595.00 | 1,550.00 | 1,565.00 | 16,586,800 | 0 |
| 20-Sep-2022 | 1,610.00 | 1,630.00 | 1,575.00 | 1,590.00 | 22,007,200 | 0 |
| 19-Sep-2022 | 1,655.00 | 1,655.00 | 1,550.00 | 1,610.00 | 37,760,300 | 0 |
| 16-Sep-2022 | 1,745.00 | 1,785.00 | 1,640.00 | 1,640.00 | 35,874,800 | 0 |
| 15-Sep-2022 | 1,670.00 | 1,795.00 | 1,640.00 | 1,745.00 | 43,729,300 | 0 |
| 14-Sep-2022 | 1,650.00 | 1,695.00 | 1,630.00 | 1,660.00 | 19,262,100 | 0 |
| 13-Sep-2022 | 1,655.00 | 1,680.00 | 1,625.00 | 1,650.00 | 29,101,200 | 0 |
| 12-Sep-2022 | 1,710.00 | 1,730.00 | 1,625.00 | 1,655.00 | 20,279,100 | 0 |
| 09-Sep-2022 | 1,775.00 | 1,835.00 | 1,685.00 | 1,685.00 | 25,781,600 | 0 |
| 08-Sep-2022 | 1,745.00 | 1,790.00 | 1,725.00 | 1,760.00 | 34,460,000 | 0 |
| 07-Sep-2022 | 1,740.00 | 1,750.00 | 1,710.00 | 1,745.00 | 22,214,600 | 0 |
| 06-Sep-2022 | 1,725.00 | 1,750.00 | 1,695.00 | 1,740.00 | 27,054,400 | 0 |
| 05-Sep-2022 | 1,720.00 | 1,740.00 | 1,675.00 | 1,725.00 | 17,577,000 | 0 |
| 02-Sep-2022 | 1,690.00 | 1,735.00 | 1,645.00 | 1,725.00 | 28,684,800 | 0 |
| 01-Sep-2022 | 1,685.00 | 1,715.00 | 1,640.00 | 1,690.00 | 17,090,000 | 0 |
| 31-Aug-2022 | 1,720.00 | 1,725.00 | 1,685.00 | 1,685.00 | 18,026,800 | 0 |
| 30-Aug-2022 | 1,725.00 | 1,760.00 | 1,700.00 | 1,720.00 | 16,340,600 | 0 |
| 29-Aug-2022 | 1,710.00 | 1,765.00 | 1,700.00 | 1,725.00 | 16,614,900 | 0 |
| 26-Aug-2022 | 1,735.00 | 1,750.00 | 1,700.00 | 1,735.00 | 16,847,400 | 0 |
| 25-Aug-2022 | 1,740.00 | 1,755.00 | 1,715.00 | 1,730.00 | 16,013,600 | 0 |
| 24-Aug-2022 | 1,730.00 | 1,750.00 | 1,715.00 | 1,740.00 | 16,147,500 | 0 |
| 23-Aug-2022 | 1,755.00 | 1,780.00 | 1,725.00 | 1,730.00 | 17,578,500 | 0 |
| 22-Aug-2022 | 1,795.00 | 1,825.00 | 1,745.00 | 1,755.00 | 19,458,800 | 0 |
| 19-Aug-2022 | 1,790.00 | 1,820.00 | 1,740.00 | 1,790.00 | 17,626,400 | 0 |
| 18-Aug-2022 | 1,850.00 | 1,870.00 | 1,770.00 | 1,785.00 | 19,331,700 | 0 |
| 16-Aug-2022 | 1,830.00 | 1,895.00 | 1,830.00 | 1,850.00 | 36,841,400 | 0 |
| 15-Aug-2022 | 1,820.00 | 1,860.00 | 1,815.00 | 1,830.00 | 19,110,300 | 0 |
| 12-Aug-2022 | 1,840.00 | 1,850.00 | 1,815.00 | 1,815.00 | 16,945,600 | 0 |
| 11-Aug-2022 | 1,830.00 | 1,850.00 | 1,825.00 | 1,840.00 | 15,795,500 | 0 |
| 10-Aug-2022 | 1,850.00 | 1,860.00 | 1,830.00 | 1,830.00 | 16,211,000 | 0 |
| 09-Aug-2022 | 1,870.00 | 1,870.00 | 1,840.00 | 1,850.00 | 16,252,700 | 0 |
| 08-Aug-2022 | 1,855.00 | 1,870.00 | 1,835.00 | 1,860.00 | 16,782,800 | 0 |
| 05-Aug-2022 | 1,840.00 | 1,865.00 | 1,815.00 | 1,850.00 | 23,506,100 | 0 |
| 04-Aug-2022 | 1,935.00 | 1,935.00 | 1,825.00 | 1,835.00 | 26,158,200 | 0 |
| 03-Aug-2022 | 1,955.00 | 1,965.00 | 1,865.00 | 1,935.00 | 21,714,500 | 0 |
| 02-Aug-2022 | 2,000.00 | 2,060.00 | 1,935.00 | 1,985.00 | 18,242,600 | 0 |
| 01-Aug-2022 | 1,980.00 | 2,050.00 | 1,935.00 | 2,000.00 | 34,464,600 | 0 |
| 29-Jul-2022 | 1,890.00 | 1,985.00 | 1,880.00 | 1,960.00 | 20,097,200 | 0 |
| 28-Jul-2022 | 1,890.00 | 1,910.00 | 1,860.00 | 1,880.00 | 17,055,600 | 0 |
| 27-Jul-2022 | 1,855.00 | 1,885.00 | 1,800.00 | 1,880.00 | 26,496,100 | 0 |
| 26-Jul-2022 | 1,910.00 | 1,950.00 | 1,830.00 | 1,830.00 | 21,772,700 | 0 |
| 25-Jul-2022 | 1,915.00 | 1,945.00 | 1,885.00 | 1,910.00 | 21,469,800 | 0 |
| 22-Jul-2022 | 1,935.00 | 1,945.00 | 1,895.00 | 1,915.00 | 16,825,700 | 0 |
| 21-Jul-2022 | 1,960.00 | 1,995.00 | 1,910.00 | 1,940.00 | 18,515,300 | 0 |
| 20-Jul-2022 | 1,930.00 | 2,000.00 | 1,885.00 | 1,945.00 | 21,344,300 | 0 |
| 19-Jul-2022 | 1,915.00 | 1,930.00 | 1,870.00 | 1,920.00 | 22,430,000 | 0 |
| 18-Jul-2022 | 1,920.00 | 1,935.00 | 1,890.00 | 1,915.00 | 22,055,700 | 0 |
| 15-Jul-2022 | 1,895.00 | 1,950.00 | 1,875.00 | 1,920.00 | 16,620,400 | 0 |
| 14-Jul-2022 | 1,915.00 | 1,915.00 | 1,885.00 | 1,895.00 | 21,192,600 | 0 |
| 13-Jul-2022 | 1,925.00 | 1,945.00 | 1,900.00 | 1,925.00 | 15,836,800 | 0 |
| 12-Jul-2022 | 1,945.00 | 1,960.00 | 1,910.00 | 1,925.00 | 20,878,600 | 0 |
| 11-Jul-2022 | 1,920.00 | 1,935.00 | 1,915.00 | 1,925.00 | 10,295,700 | 0 |
| 08-Jul-2022 | 1,945.00 | 1,975.00 | 1,910.00 | 1,910.00 | 24,021,800 | 0 |
| 07-Jul-2022 | 1,950.00 | 1,955.00 | 1,920.00 | 1,930.00 | 17,506,100 | 0 |
| 06-Jul-2022 | 1,920.00 | 1,945.00 | 1,900.00 | 1,930.00 | 26,021,500 | 0 |
| 05-Jul-2022 | 1,915.00 | 1,980.00 | 1,895.00 | 1,920.00 | 21,124,700 | 0 |
| 04-Jul-2022 | 2,000.00 | 2,000.00 | 1,850.00 | 1,900.00 | 22,018,300 | 0 |
| 01-Jul-2022 | 1,895.00 | 2,040.00 | 1,870.00 | 1,985.00 | 21,470,500 | 0 |
| 30-Jun-2022 | 1,915.00 | 1,925.00 | 1,845.00 | 1,915.00 | 23,384,500 | 0 |
| 29-Jun-2022 | 1,970.00 | 2,010.00 | 1,910.00 | 1,915.00 | 14,719,400 | 0 |
| 28-Jun-2022 | 2,090.00 | 2,130.00 | 1,960.00 | 1,970.00 | 14,019,500 | 0 |
| 27-Jun-2022 | 2,000.00 | 2,190.00 | 1,995.00 | 2,090.00 | 36,879,300 | 0 |
| 24-Jun-2022 | 1,980.00 | 2,030.00 | 1,965.00 | 2,000.00 | 23,065,100 | 0 |
| 23-Jun-2022 | 1,970.00 | 1,980.00 | 1,925.00 | 1,975.00 | 16,138,500 | 0 |
| 22-Jun-2022 | 2,000.00 | 2,010.00 | 1,950.00 | 1,970.00 | 17,201,700 | 0 |
| 21-Jun-2022 | 1,960.00 | 2,010.00 | 1,935.00 | 2,000.00 | 18,529,100 | 0 |
| 20-Jun-2022 | 1,960.00 | 1,970.00 | 1,925.00 | 1,960.00 | 18,754,200 | 0 |
| 17-Jun-2022 | 1,995.00 | 1,995.00 | 1,920.00 | 1,970.00 | 14,951,800 | 0 |
| 16-Jun-2022 | 1,960.00 | 2,040.00 | 1,955.00 | 1,990.00 | 39,486,000 | 0 |
| 15-Jun-2022 | 1,950.00 | 1,980.00 | 1,900.00 | 1,960.00 | 26,145,200 | 0 |
| 14-Jun-2022 | 1,970.00 | 1,970.00 | 1,935.00 | 1,950.00 | 19,081,000 | 0 |
| 13-Jun-2022 | 1,975.00 | 2,000.00 | 1,935.00 | 1,970.00 | 18,858,200 | 0 |
| 10-Jun-2022 | 2,020.00 | 2,020.00 | 1,950.00 | 1,975.00 | 22,279,800 | 0 |
| 09-Jun-2022 | 1,990.00 | 2,020.00 | 1,965.00 | 2,000.00 | 20,700,300 | 0 |
| 08-Jun-2022 | 1,960.00 | 1,990.00 | 1,915.00 | 1,970.00 | 24,101,800 | 0 |