| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 2,030.00 | 2,030.00 | 1,895.00 | 1,900.00 | 3,309,200 | 0 |
| 25-Oct-2022 | 2,170.00 | 2,250.00 | 2,010.00 | 2,010.00 | 23,759,700 | 0 |
| 24-Oct-2022 | 2,040.00 | 2,170.00 | 2,000.00 | 2,160.00 | 12,923,900 | 0 |
| 21-Oct-2022 | 2,140.00 | 2,140.00 | 2,030.00 | 2,040.00 | 3,606,400 | 0 |
| 20-Oct-2022 | 2,200.00 | 2,240.00 | 2,140.00 | 2,140.00 | 3,285,600 | 0 |
| 19-Oct-2022 | 2,200.00 | 2,220.00 | 2,180.00 | 2,200.00 | 2,834,400 | 0 |
| 18-Oct-2022 | 2,240.00 | 2,260.00 | 2,190.00 | 2,210.00 | 3,273,800 | 0 |
| 17-Oct-2022 | 2,300.00 | 2,330.00 | 2,210.00 | 2,240.00 | 6,561,600 | 0 |
| 14-Oct-2022 | 2,250.00 | 2,320.00 | 2,230.00 | 2,300.00 | 7,186,800 | 0 |
| 13-Oct-2022 | 2,180.00 | 2,310.00 | 2,150.00 | 2,250.00 | 15,159,300 | 0 |
| 12-Oct-2022 | 2,080.00 | 2,290.00 | 2,070.00 | 2,170.00 | 20,407,900 | 0 |
| 11-Oct-2022 | 1,915.00 | 2,070.00 | 1,910.00 | 2,060.00 | 12,649,900 | 0 |
| 10-Oct-2022 | 1,845.00 | 1,915.00 | 1,820.00 | 1,915.00 | 8,029,700 | 0 |
| 07-Oct-2022 | 1,910.00 | 1,915.00 | 1,820.00 | 1,845.00 | 9,665,100 | 0 |
| 06-Oct-2022 | 1,960.00 | 1,990.00 | 1,900.00 | 1,915.00 | 6,404,300 | 0 |
| 05-Oct-2022 | 1,870.00 | 1,975.00 | 1,870.00 | 1,960.00 | 17,468,000 | 0 |
| 04-Oct-2022 | 1,800.00 | 1,930.00 | 1,800.00 | 1,870.00 | 10,355,400 | 0 |
| 03-Oct-2022 | 1,750.00 | 1,840.00 | 1,740.00 | 1,810.00 | 12,122,100 | 0 |
| 30-Sep-2022 | 1,785.00 | 1,800.00 | 1,745.00 | 1,755.00 | 5,476,800 | 0 |
| 29-Sep-2022 | 1,820.00 | 1,860.00 | 1,785.00 | 1,785.00 | 6,015,400 | 0 |
| 28-Sep-2022 | 1,900.00 | 1,900.00 | 1,845.00 | 1,845.00 | 3,789,300 | 0 |
| 27-Sep-2022 | 1,920.00 | 1,965.00 | 1,900.00 | 1,900.00 | 3,565,500 | 0 |
| 26-Sep-2022 | 2,020.00 | 2,050.00 | 1,920.00 | 1,920.00 | 4,106,700 | 0 |
| 23-Sep-2022 | 2,010.00 | 2,070.00 | 1,960.00 | 2,020.00 | 9,819,600 | 0 |
| 22-Sep-2022 | 1,880.00 | 2,200.00 | 1,865.00 | 2,000.00 | 10,333,700 | 0 |
| 21-Sep-2022 | 1,790.00 | 1,880.00 | 1,780.00 | 1,875.00 | 13,175,700 | 0 |
| 20-Sep-2022 | 1,700.00 | 1,805.00 | 1,675.00 | 1,795.00 | 9,836,000 | 0 |
| 19-Sep-2022 | 1,595.00 | 1,705.00 | 1,575.00 | 1,705.00 | 11,773,900 | 0 |
| 16-Sep-2022 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,596,600 | 0 |
| 15-Sep-2022 | 1,615.00 | 1,615.00 | 1,595.00 | 1,605.00 | 4,018,500 | 0 |
| 14-Sep-2022 | 1,640.00 | 1,645.00 | 1,610.00 | 1,610.00 | 3,988,000 | 0 |
| 13-Sep-2022 | 1,650.00 | 1,650.00 | 1,635.00 | 1,645.00 | 2,008,900 | 0 |
| 12-Sep-2022 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 620,100 | 0 |
| 09-Sep-2022 | 1,680.00 | 1,685.00 | 1,660.00 | 1,665.00 | 1,459,500 | 0 |
| 08-Sep-2022 | 1,690.00 | 1,695.00 | 1,675.00 | 1,690.00 | 2,028,100 | 0 |
| 07-Sep-2022 | 1,730.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,510,900 | 0 |
| 06-Sep-2022 | 1,710.00 | 1,745.00 | 1,690.00 | 1,730.00 | 4,899,400 | 0 |
| 05-Sep-2022 | 1,745.00 | 1,765.00 | 1,710.00 | 1,715.00 | 5,522,300 | 0 |
| 02-Sep-2022 | 1,805.00 | 1,815.00 | 1,745.00 | 1,745.00 | 3,959,600 | 0 |
| 01-Sep-2022 | 1,860.00 | 1,875.00 | 1,795.00 | 1,805.00 | 4,624,300 | 0 |
| 31-Aug-2022 | 1,830.00 | 1,930.00 | 1,825.00 | 1,860.00 | 13,216,800 | 0 |
| 30-Aug-2022 | 1,730.00 | 1,845.00 | 1,680.00 | 1,825.00 | 12,743,800 | 0 |
| 29-Aug-2022 | 1,780.00 | 1,820.00 | 1,730.00 | 1,730.00 | 8,744,900 | 0 |
| 26-Aug-2022 | 1,685.00 | 1,800.00 | 1,650.00 | 1,780.00 | 9,673,600 | 0 |
| 25-Aug-2022 | 1,760.00 | 1,760.00 | 1,690.00 | 1,690.00 | 2,461,100 | 0 |
| 24-Aug-2022 | 1,800.00 | 1,805.00 | 1,760.00 | 1,760.00 | 2,063,800 | 0 |
| 23-Aug-2022 | 1,825.00 | 1,845.00 | 1,780.00 | 1,805.00 | 4,886,300 | 0 |
| 22-Aug-2022 | 1,810.00 | 1,840.00 | 1,810.00 | 1,825.00 | 3,879,000 | 0 |
| 19-Aug-2022 | 1,785.00 | 1,810.00 | 1,780.00 | 1,810.00 | 1,330,000 | 0 |
| 18-Aug-2022 | 1,780.00 | 1,785.00 | 1,780.00 | 1,780.00 | 665,000 | 0 |
| 16-Aug-2022 | 1,815.00 | 1,830.00 | 1,770.00 | 1,775.00 | 2,272,900 | 0 |
| 15-Aug-2022 | 1,835.00 | 1,835.00 | 1,810.00 | 1,810.00 | 974,500 | 0 |
| 12-Aug-2022 | 1,945.00 | 1,960.00 | 1,835.00 | 1,835.00 | 7,538,700 | 0 |
| 11-Aug-2022 | 1,840.00 | 1,945.00 | 1,840.00 | 1,945.00 | 7,004,800 | 0 |
| 10-Aug-2022 | 1,755.00 | 1,840.00 | 1,715.00 | 1,840.00 | 6,492,400 | 0 |
| 09-Aug-2022 | 1,840.00 | 1,840.00 | 1,745.00 | 1,765.00 | 5,135,600 | 0 |
| 08-Aug-2022 | 1,870.00 | 1,870.00 | 1,785.00 | 1,840.00 | 4,858,100 | 0 |
| 05-Aug-2022 | 1,925.00 | 1,930.00 | 1,850.00 | 1,885.00 | 5,306,400 | 0 |
| 04-Aug-2022 | 1,885.00 | 1,950.00 | 1,880.00 | 1,925.00 | 5,467,500 | 0 |
| 03-Aug-2022 | 1,755.00 | 1,970.00 | 1,720.00 | 1,880.00 | 4,352,100 | 0 |
| 02-Aug-2022 | 1,815.00 | 1,815.00 | 1,720.00 | 1,755.00 | 4,562,000 | 0 |
| 01-Aug-2022 | 1,780.00 | 1,815.00 | 1,770.00 | 1,815.00 | 5,595,200 | 0 |
| 29-Jul-2022 | 1,755.00 | 1,795.00 | 1,720.00 | 1,770.00 | 4,338,100 | 0 |
| 28-Jul-2022 | 1,690.00 | 1,755.00 | 1,690.00 | 1,755.00 | 3,017,300 | 0 |
| 27-Jul-2022 | 1,650.00 | 1,715.00 | 1,650.00 | 1,690.00 | 7,227,500 | 0 |
| 26-Jul-2022 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 3,581,400 | 0 |
| 25-Jul-2022 | 1,580.00 | 1,605.00 | 1,570.00 | 1,595.00 | 4,053,300 | 0 |
| 22-Jul-2022 | 1,525.00 | 1,575.00 | 1,525.00 | 1,575.00 | 2,207,200 | 0 |
| 21-Jul-2022 | 1,515.00 | 1,525.00 | 1,490.00 | 1,525.00 | 3,152,700 | 0 |
| 20-Jul-2022 | 1,535.00 | 1,535.00 | 1,495.00 | 1,525.00 | 5,152,100 | 0 |
| 19-Jul-2022 | 1,535.00 | 1,535.00 | 1,520.00 | 1,535.00 | 354,400 | 0 |
| 18-Jul-2022 | 1,545.00 | 1,560.00 | 1,525.00 | 1,535.00 | 1,097,400 | 0 |
| 15-Jul-2022 | 1,550.00 | 1,555.00 | 1,540.00 | 1,545.00 | 500,200 | 0 |
| 14-Jul-2022 | 1,575.00 | 1,585.00 | 1,500.00 | 1,550.00 | 2,614,800 | 0 |
| 13-Jul-2022 | 1,675.00 | 1,685.00 | 1,585.00 | 1,585.00 | 3,543,100 | 0 |
| 12-Jul-2022 | 1,690.00 | 1,710.00 | 1,670.00 | 1,675.00 | 4,200,100 | 0 |
| 11-Jul-2022 | 1,615.00 | 1,690.00 | 1,615.00 | 1,690.00 | 10,774,300 | 0 |
| 08-Jul-2022 | 1,570.00 | 1,610.00 | 1,570.00 | 1,610.00 | 3,513,400 | 0 |
| 07-Jul-2022 | 1,535.00 | 1,570.00 | 1,530.00 | 1,570.00 | 3,304,800 | 0 |
| 06-Jul-2022 | 1,525.00 | 1,545.00 | 1,525.00 | 1,540.00 | 2,916,100 | 0 |
| 05-Jul-2022 | 1,515.00 | 1,530.00 | 1,505.00 | 1,530.00 | 2,748,600 | 0 |
| 04-Jul-2022 | 1,520.00 | 1,525.00 | 1,510.00 | 1,520.00 | 833,700 | 0 |
| 01-Jul-2022 | 1,565.00 | 1,565.00 | 1,520.00 | 1,520.00 | 2,065,200 | 0 |
| 30-Jun-2022 | 1,605.00 | 1,635.00 | 1,565.00 | 1,565.00 | 844,900 | 0 |
| 29-Jun-2022 | 1,560.00 | 1,595.00 | 1,560.00 | 1,595.00 | 1,807,800 | 0 |
| 28-Jun-2022 | 1,570.00 | 1,570.00 | 1,515.00 | 1,555.00 | 3,755,600 | 0 |
| 27-Jun-2022 | 1,645.00 | 1,645.00 | 1,540.00 | 1,570.00 | 5,659,200 | 0 |
| 24-Jun-2022 | 1,700.00 | 1,710.00 | 1,645.00 | 1,645.00 | 4,439,600 | 0 |
| 23-Jun-2022 | 1,725.00 | 1,750.00 | 1,675.00 | 1,695.00 | 3,556,200 | 0 |
| 22-Jun-2022 | 1,745.00 | 1,775.00 | 1,700.00 | 1,735.00 | 3,452,900 | 0 |
| 21-Jun-2022 | 1,720.00 | 1,880.00 | 1,720.00 | 1,745.00 | 4,001,000 | 0 |
| 20-Jun-2022 | 1,725.00 | 1,730.00 | 1,695.00 | 1,725.00 | 2,401,300 | 0 |
| 17-Jun-2022 | 1,755.00 | 1,755.00 | 1,680.00 | 1,730.00 | 5,502,800 | 0 |
| 16-Jun-2022 | 1,680.00 | 1,755.00 | 1,680.00 | 1,755.00 | 6,796,600 | 0 |
| 15-Jun-2022 | 1,705.00 | 1,720.00 | 1,665.00 | 1,680.00 | 10,996,400 | 0 |
| 14-Jun-2022 | 1,530.00 | 1,700.00 | 1,530.00 | 1,700.00 | 8,784,400 | 0 |
| 13-Jun-2022 | 1,455.00 | 1,640.00 | 1,400.00 | 1,530.00 | 3,295,600 | 0 |
| 10-Jun-2022 | 1,345.00 | 1,435.00 | 1,340.00 | 1,435.00 | 7,584,900 | 0 |
| 09-Jun-2022 | 1,310.00 | 1,350.00 | 1,285.00 | 1,350.00 | 15,382,800 | 0 |
| 08-Jun-2022 | 1,320.00 | 1,320.00 | 1,305.00 | 1,310.00 | 644,900 | 0 |