| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,005.00 | 1,030.00 | 990.00 | 1,030.00 | 3,820,900 | 0 |
| 25-Oct-2022 | 1,015.00 | 1,015.00 | 990.00 | 1,000.00 | 3,263,600 | 0 |
| 24-Oct-2022 | 1,000.00 | 1,015.00 | 985.00 | 1,015.00 | 3,751,000 | 0 |
| 21-Oct-2022 | 1,005.00 | 1,015.00 | 950.00 | 1,000.00 | 2,369,600 | 0 |
| 20-Oct-2022 | 1,045.00 | 1,050.00 | 1,000.00 | 1,005.00 | 3,464,700 | 0 |
| 19-Oct-2022 | 1,045.00 | 1,060.00 | 1,030.00 | 1,050.00 | 3,308,200 | 0 |
| 18-Oct-2022 | 1,030.00 | 1,060.00 | 1,025.00 | 1,050.00 | 4,430,500 | 0 |
| 17-Oct-2022 | 1,020.00 | 1,040.00 | 1,005.00 | 1,025.00 | 3,052,100 | 0 |
| 14-Oct-2022 | 1,010.00 | 1,015.00 | 985.00 | 1,015.00 | 2,145,500 | 0 |
| 13-Oct-2022 | 1,010.00 | 1,020.00 | 985.00 | 1,010.00 | 2,426,400 | 0 |
| 12-Oct-2022 | 1,000.00 | 1,020.00 | 970.00 | 1,010.00 | 2,408,800 | 0 |
| 11-Oct-2022 | 1,015.00 | 1,035.00 | 960.00 | 1,010.00 | 2,816,700 | 0 |
| 10-Oct-2022 | 1,045.00 | 1,055.00 | 1,020.00 | 1,020.00 | 3,081,900 | 0 |
| 07-Oct-2022 | 1,050.00 | 1,080.00 | 1,020.00 | 1,050.00 | 5,201,700 | 0 |
| 06-Oct-2022 | 1,185.00 | 1,185.00 | 1,095.00 | 1,095.00 | 3,096,700 | 0 |
| 05-Oct-2022 | 1,050.00 | 1,200.00 | 1,050.00 | 1,175.00 | 6,600,100 | 0 |
| 04-Oct-2022 | 1,025.00 | 1,070.00 | 1,005.00 | 1,050.00 | 4,129,100 | 0 |
| 03-Oct-2022 | 1,025.00 | 1,070.00 | 995.00 | 1,025.00 | 3,014,000 | 0 |
| 30-Sep-2022 | 1,015.00 | 1,040.00 | 985.00 | 1,025.00 | 3,420,300 | 0 |
| 29-Sep-2022 | 1,045.00 | 1,060.00 | 1,000.00 | 1,020.00 | 2,329,500 | 0 |
| 28-Sep-2022 | 1,060.00 | 1,095.00 | 990.00 | 1,045.00 | 6,596,400 | 0 |
| 27-Sep-2022 | 915.00 | 1,095.00 | 890.00 | 1,060.00 | 6,318,800 | 0 |
| 26-Sep-2022 | 925.00 | 940.00 | 895.00 | 915.00 | 1,625,400 | 0 |
| 23-Sep-2022 | 920.00 | 930.00 | 870.00 | 925.00 | 4,780,500 | 0 |
| 22-Sep-2022 | 1,005.00 | 1,005.00 | 935.00 | 935.00 | 3,292,800 | 0 |
| 21-Sep-2022 | 945.00 | 1,020.00 | 945.00 | 1,005.00 | 5,468,200 | 0 |
| 20-Sep-2022 | 935.00 | 950.00 | 910.00 | 945.00 | 3,209,400 | 0 |
| 19-Sep-2022 | 945.00 | 945.00 | 895.00 | 935.00 | 3,185,200 | 0 |
| 16-Sep-2022 | 945.00 | 980.00 | 930.00 | 945.00 | 2,406,600 | 0 |
| 15-Sep-2022 | 910.00 | 945.00 | 890.00 | 945.00 | 1,997,800 | 0 |
| 14-Sep-2022 | 920.00 | 920.00 | 880.00 | 910.00 | 2,320,000 | 0 |
| 13-Sep-2022 | 905.00 | 950.00 | 865.00 | 930.00 | 3,057,300 | 0 |
| 12-Sep-2022 | 890.00 | 910.00 | 860.00 | 905.00 | 2,005,100 | 0 |
| 09-Sep-2022 | 890.00 | 900.00 | 840.00 | 900.00 | 1,440,500 | 0 |
| 08-Sep-2022 | 880.00 | 900.00 | 825.00 | 885.00 | 3,628,000 | 0 |
| 07-Sep-2022 | 935.00 | 940.00 | 875.00 | 885.00 | 2,117,600 | 0 |
| 06-Sep-2022 | 990.00 | 1,015.00 | 925.00 | 940.00 | 3,031,000 | 0 |
| 05-Sep-2022 | 935.00 | 990.00 | 900.00 | 985.00 | 2,543,100 | 0 |
| 02-Sep-2022 | 915.00 | 950.00 | 895.00 | 935.00 | 3,278,100 | 0 |
| 01-Sep-2022 | 915.00 | 930.00 | 865.00 | 915.00 | 2,172,100 | 0 |
| 31-Aug-2022 | 895.00 | 915.00 | 850.00 | 915.00 | 3,502,200 | 0 |
| 30-Aug-2022 | 900.00 | 925.00 | 840.00 | 895.00 | 3,694,500 | 0 |
| 29-Aug-2022 | 850.00 | 960.00 | 820.00 | 900.00 | 3,899,000 | 0 |
| 26-Aug-2022 | 835.00 | 855.00 | 805.00 | 850.00 | 2,503,500 | 0 |
| 25-Aug-2022 | 790.00 | 850.00 | 740.00 | 835.00 | 5,406,400 | 0 |
| 24-Aug-2022 | 845.00 | 875.00 | 790.00 | 790.00 | 4,375,400 | 0 |
| 23-Aug-2022 | 760.00 | 845.00 | 725.00 | 845.00 | 3,146,800 | 0 |
| 22-Aug-2022 | 750.00 | 760.00 | 700.00 | 760.00 | 3,464,700 | 0 |
| 19-Aug-2022 | 770.00 | 795.00 | 725.00 | 750.00 | 4,449,000 | 0 |
| 18-Aug-2022 | 705.00 | 780.00 | 700.00 | 775.00 | 2,611,400 | 0 |
| 16-Aug-2022 | 670.00 | 700.00 | 670.00 | 700.00 | 1,714,800 | 0 |
| 15-Aug-2022 | 705.00 | 730.00 | 670.00 | 670.00 | 2,264,100 | 0 |
| 12-Aug-2022 | 635.00 | 700.00 | 625.00 | 700.00 | 13,262,800 | 0 |
| 11-Aug-2022 | 625.00 | 650.00 | 605.00 | 630.00 | 8,190,900 | 0 |
| 10-Aug-2022 | 650.00 | 650.00 | 610.00 | 625.00 | 5,117,800 | 0 |
| 09-Aug-2022 | 625.00 | 650.00 | 595.00 | 650.00 | 5,589,000 | 0 |
| 08-Aug-2022 | 630.00 | 665.00 | 610.00 | 630.00 | 4,333,300 | 0 |
| 05-Aug-2022 | 620.00 | 645.00 | 585.00 | 630.00 | 3,627,700 | 0 |
| 04-Aug-2022 | 650.00 | 685.00 | 605.00 | 615.00 | 3,262,600 | 0 |
| 03-Aug-2022 | 695.00 | 700.00 | 650.00 | 650.00 | 2,850,900 | 0 |
| 02-Aug-2022 | 745.00 | 745.00 | 695.00 | 695.00 | 1,858,200 | 0 |
| 01-Aug-2022 | 760.00 | 770.00 | 730.00 | 745.00 | 1,737,500 | 0 |
| 29-Jul-2022 | 795.00 | 805.00 | 755.00 | 760.00 | 1,965,000 | 0 |
| 28-Jul-2022 | 775.00 | 800.00 | 730.00 | 800.00 | 2,215,100 | 0 |
| 27-Jul-2022 | 700.00 | 765.00 | 660.00 | 765.00 | 2,870,300 | 0 |
| 26-Jul-2022 | 590.00 | 700.00 | 590.00 | 700.00 | 2,233,900 | 0 |
| 25-Jul-2022 | 675.00 | 695.00 | 630.00 | 630.00 | 554,000 | 0 |
| 22-Jul-2022 | 725.00 | 735.00 | 675.00 | 675.00 | 1,871,400 | 0 |
| 21-Jul-2022 | 725.00 | 780.00 | 725.00 | 725.00 | 1,542,700 | 0 |
| 20-Jul-2022 | 730.00 | 815.00 | 675.00 | 730.00 | 958,000 | 0 |
| 19-Jul-2022 | 580.00 | 740.00 | 580.00 | 725.00 | 1,014,900 | 0 |
| 18-Jul-2022 | 655.00 | 680.00 | 610.00 | 610.00 | 81,100 | 0 |
| 15-Jul-2022 | 650.00 | 670.00 | 650.00 | 655.00 | 218,300 | 0 |
| 14-Jul-2022 | 695.00 | 700.00 | 680.00 | 695.00 | 275,200 | 0 |
| 13-Jul-2022 | 750.00 | 780.00 | 730.00 | 730.00 | 341,800 | 0 |
| 12-Jul-2022 | 840.00 | 840.00 | 780.00 | 780.00 | 1,534,800 | 0 |
| 11-Jul-2022 | 790.00 | 835.00 | 790.00 | 835.00 | 2,329,900 | 0 |
| 08-Jul-2022 | 790.00 | 800.00 | 760.00 | 790.00 | 1,983,300 | 0 |
| 07-Jul-2022 | 760.00 | 790.00 | 710.00 | 790.00 | 1,380,000 | 0 |
| 06-Jul-2022 | 755.00 | 765.00 | 755.00 | 760.00 | 2,722,500 | 0 |
| 05-Jul-2022 | 810.00 | 810.00 | 810.00 | 810.00 | 121,600 | 0 |
| 04-Jul-2022 | 935.00 | 935.00 | 870.00 | 870.00 | 70,700 | 0 |
| 01-Jul-2022 | 935.00 | 935.00 | 935.00 | 935.00 | 43,200 | 0 |
| 30-Jun-2022 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 29,900 | 0 |
| 29-Jun-2022 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,750,000 | 0 |
| 28-Jun-2022 | 1,240.00 | 1,265.00 | 1,160.00 | 1,160.00 | 9,351,100 | 0 |
| 27-Jun-2022 | 1,290.00 | 1,300.00 | 1,240.00 | 1,245.00 | 7,466,500 | 0 |
| 24-Jun-2022 | 1,300.00 | 1,305.00 | 1,250.00 | 1,290.00 | 6,770,900 | 0 |
| 23-Jun-2022 | 1,310.00 | 1,320.00 | 1,295.00 | 1,300.00 | 9,542,000 | 0 |
| 22-Jun-2022 | 1,400.00 | 1,430.00 | 1,305.00 | 1,315.00 | 22,057,600 | 0 |
| 21-Jun-2022 | 1,255.00 | 1,405.00 | 1,255.00 | 1,400.00 | 30,498,500 | 0 |
| 20-Jun-2022 | 1,300.00 | 1,300.00 | 1,250.00 | 1,255.00 | 9,437,900 | 0 |
| 17-Jun-2022 | 1,200.00 | 1,300.00 | 1,165.00 | 1,300.00 | 15,152,100 | 0 |
| 16-Jun-2022 | 1,005.00 | 1,200.00 | 1,005.00 | 1,200.00 | 20,840,800 | 0 |
| 15-Jun-2022 | 1,000.00 | 1,055.00 | 1,000.00 | 1,005.00 | 10,158,800 | 0 |
| 14-Jun-2022 | 1,045.00 | 1,090.00 | 990.00 | 1,000.00 | 14,588,400 | 0 |
| 13-Jun-2022 | 1,080.00 | 1,085.00 | 1,025.00 | 1,045.00 | 9,036,700 | 0 |
| 10-Jun-2022 | 1,085.00 | 1,090.00 | 1,050.00 | 1,085.00 | 11,660,500 | 0 |
| 09-Jun-2022 | 1,020.00 | 1,110.00 | 1,015.00 | 1,085.00 | 21,679,700 | 0 |
| 08-Jun-2022 | 1,030.00 | 1,040.00 | 1,000.00 | 1,020.00 | 10,304,800 | 0 |