| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,145.00 | 1,160.00 | 1,135.00 | 1,145.00 | 7,600,800 | 0 |
| 25-Oct-2022 | 1,145.00 | 1,155.00 | 1,135.00 | 1,140.00 | 3,592,200 | 0 |
| 24-Oct-2022 | 1,105.00 | 1,155.00 | 1,105.00 | 1,145.00 | 16,761,600 | 0 |
| 21-Oct-2022 | 1,065.00 | 1,115.00 | 1,065.00 | 1,100.00 | 12,488,100 | 0 |
| 20-Oct-2022 | 1,050.00 | 1,070.00 | 1,050.00 | 1,065.00 | 4,101,700 | 0 |
| 19-Oct-2022 | 1,055.00 | 1,055.00 | 1,040.00 | 1,050.00 | 5,248,500 | 0 |
| 18-Oct-2022 | 1,060.00 | 1,060.00 | 1,050.00 | 1,055.00 | 3,116,100 | 0 |
| 17-Oct-2022 | 1,065.00 | 1,065.00 | 1,045.00 | 1,060.00 | 3,510,400 | 0 |
| 14-Oct-2022 | 1,070.00 | 1,070.00 | 1,055.00 | 1,065.00 | 3,827,000 | 0 |
| 13-Oct-2022 | 1,075.00 | 1,075.00 | 1,060.00 | 1,060.00 | 6,845,500 | 0 |
| 12-Oct-2022 | 1,085.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,932,500 | 0 |
| 11-Oct-2022 | 1,090.00 | 1,095.00 | 1,080.00 | 1,085.00 | 2,030,600 | 0 |
| 10-Oct-2022 | 1,085.00 | 1,090.00 | 1,070.00 | 1,090.00 | 2,134,400 | 0 |
| 07-Oct-2022 | 1,085.00 | 1,090.00 | 1,075.00 | 1,085.00 | 3,896,800 | 0 |
| 06-Oct-2022 | 1,090.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,063,700 | 0 |
| 05-Oct-2022 | 1,080.00 | 1,095.00 | 1,080.00 | 1,085.00 | 1,971,100 | 0 |
| 04-Oct-2022 | 1,070.00 | 1,090.00 | 1,070.00 | 1,075.00 | 3,978,200 | 0 |
| 03-Oct-2022 | 1,070.00 | 1,075.00 | 1,060.00 | 1,065.00 | 1,740,000 | 0 |
| 30-Sep-2022 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 8,627,000 | 0 |
| 29-Sep-2022 | 1,090.00 | 1,090.00 | 1,070.00 | 1,070.00 | 6,368,300 | 0 |
| 28-Sep-2022 | 1,100.00 | 1,100.00 | 1,080.00 | 1,090.00 | 4,495,200 | 0 |
| 27-Sep-2022 | 1,115.00 | 1,115.00 | 1,090.00 | 1,100.00 | 8,615,000 | 0 |
| 26-Sep-2022 | 1,110.00 | 1,120.00 | 1,105.00 | 1,115.00 | 3,618,200 | 0 |
| 23-Sep-2022 | 1,120.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,701,600 | 0 |
| 22-Sep-2022 | 1,105.00 | 1,125.00 | 1,100.00 | 1,120.00 | 5,696,200 | 0 |
| 21-Sep-2022 | 1,120.00 | 1,120.00 | 1,105.00 | 1,105.00 | 6,010,500 | 0 |
| 20-Sep-2022 | 1,125.00 | 1,125.00 | 1,110.00 | 1,120.00 | 7,219,600 | 0 |
| 19-Sep-2022 | 1,120.00 | 1,130.00 | 1,110.00 | 1,125.00 | 6,253,200 | 0 |
| 16-Sep-2022 | 1,145.00 | 1,145.00 | 1,120.00 | 1,120.00 | 7,177,500 | 0 |
| 15-Sep-2022 | 1,130.00 | 1,135.00 | 1,125.00 | 1,130.00 | 6,427,400 | 0 |
| 14-Sep-2022 | 1,115.00 | 1,130.00 | 1,115.00 | 1,130.00 | 7,836,200 | 0 |
| 13-Sep-2022 | 1,130.00 | 1,140.00 | 1,125.00 | 1,130.00 | 5,352,700 | 0 |
| 12-Sep-2022 | 1,140.00 | 1,140.00 | 1,125.00 | 1,135.00 | 6,102,800 | 0 |
| 09-Sep-2022 | 1,130.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,774,800 | 0 |
| 08-Sep-2022 | 1,140.00 | 1,140.00 | 1,125.00 | 1,130.00 | 2,039,300 | 0 |
| 07-Sep-2022 | 1,155.00 | 1,155.00 | 1,120.00 | 1,130.00 | 6,193,700 | 0 |
| 06-Sep-2022 | 1,130.00 | 1,155.00 | 1,130.00 | 1,150.00 | 8,338,500 | 0 |
| 05-Sep-2022 | 1,115.00 | 1,135.00 | 1,115.00 | 1,130.00 | 4,635,400 | 0 |
| 02-Sep-2022 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 7,214,500 | 0 |
| 01-Sep-2022 | 1,135.00 | 1,135.00 | 1,120.00 | 1,125.00 | 3,318,500 | 0 |
| 31-Aug-2022 | 1,140.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,907,900 | 0 |
| 30-Aug-2022 | 1,140.00 | 1,140.00 | 1,125.00 | 1,135.00 | 3,215,200 | 0 |
| 29-Aug-2022 | 1,130.00 | 1,140.00 | 1,105.00 | 1,140.00 | 6,419,800 | 0 |
| 26-Aug-2022 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 3,448,100 | 0 |
| 25-Aug-2022 | 1,155.00 | 1,165.00 | 1,130.00 | 1,140.00 | 7,311,000 | 0 |
| 24-Aug-2022 | 1,125.00 | 1,165.00 | 1,115.00 | 1,150.00 | 26,898,800 | 0 |
| 23-Aug-2022 | 1,110.00 | 1,125.00 | 1,100.00 | 1,115.00 | 5,031,100 | 0 |
| 22-Aug-2022 | 1,115.00 | 1,115.00 | 1,090.00 | 1,110.00 | 7,764,900 | 0 |
| 19-Aug-2022 | 1,125.00 | 1,130.00 | 1,115.00 | 1,115.00 | 7,426,000 | 0 |
| 18-Aug-2022 | 1,120.00 | 1,130.00 | 1,105.00 | 1,125.00 | 8,355,400 | 0 |
| 16-Aug-2022 | 1,125.00 | 1,135.00 | 1,120.00 | 1,125.00 | 6,042,200 | 0 |
| 15-Aug-2022 | 1,110.00 | 1,140.00 | 1,105.00 | 1,125.00 | 18,404,300 | 0 |
| 12-Aug-2022 | 1,110.00 | 1,115.00 | 1,100.00 | 1,110.00 | 6,613,200 | 0 |
| 11-Aug-2022 | 1,100.00 | 1,110.00 | 1,090.00 | 1,110.00 | 4,258,300 | 0 |
| 10-Aug-2022 | 1,100.00 | 1,100.00 | 1,075.00 | 1,090.00 | 6,795,100 | 0 |
| 09-Aug-2022 | 1,105.00 | 1,115.00 | 1,095.00 | 1,095.00 | 8,076,500 | 0 |
| 08-Aug-2022 | 1,090.00 | 1,120.00 | 1,085.00 | 1,105.00 | 15,665,900 | 0 |
| 05-Aug-2022 | 1,055.00 | 1,095.00 | 1,055.00 | 1,085.00 | 14,186,500 | 0 |
| 04-Aug-2022 | 1,055.00 | 1,065.00 | 1,050.00 | 1,055.00 | 9,247,100 | 0 |
| 03-Aug-2022 | 1,040.00 | 1,055.00 | 1,040.00 | 1,050.00 | 3,972,200 | 0 |
| 02-Aug-2022 | 1,040.00 | 1,050.00 | 1,035.00 | 1,040.00 | 6,661,600 | 0 |
| 01-Aug-2022 | 1,050.00 | 1,060.00 | 1,040.00 | 1,040.00 | 10,136,400 | 0 |
| 29-Jul-2022 | 1,035.00 | 1,060.00 | 1,035.00 | 1,045.00 | 12,277,800 | 0 |
| 28-Jul-2022 | 1,040.00 | 1,050.00 | 1,025.00 | 1,035.00 | 9,305,000 | 0 |
| 27-Jul-2022 | 1,010.00 | 1,030.00 | 1,005.00 | 1,020.00 | 8,698,800 | 0 |
| 26-Jul-2022 | 1,005.00 | 1,015.00 | 1,000.00 | 1,000.00 | 3,678,200 | 0 |
| 25-Jul-2022 | 1,005.00 | 1,015.00 | 1,000.00 | 1,000.00 | 3,324,500 | 0 |
| 22-Jul-2022 | 1,000.00 | 1,005.00 | 995.00 | 1,005.00 | 2,074,600 | 0 |
| 21-Jul-2022 | 1,005.00 | 1,010.00 | 990.00 | 1,000.00 | 7,439,700 | 0 |
| 20-Jul-2022 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 8,497,700 | 0 |
| 19-Jul-2022 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 1,731,600 | 0 |
| 18-Jul-2022 | 995.00 | 1,000.00 | 990.00 | 995.00 | 2,226,300 | 0 |
| 15-Jul-2022 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 10,351,900 | 0 |
| 14-Jul-2022 | 990.00 | 1,000.00 | 985.00 | 995.00 | 12,483,300 | 0 |
| 13-Jul-2022 | 995.00 | 1,000.00 | 990.00 | 990.00 | 3,859,800 | 0 |
| 12-Jul-2022 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 2,514,300 | 0 |
| 11-Jul-2022 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 2,041,200 | 0 |
| 08-Jul-2022 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 1,877,300 | 0 |
| 07-Jul-2022 | 990.00 | 1,000.00 | 980.00 | 990.00 | 5,328,600 | 0 |
| 06-Jul-2022 | 1,000.00 | 1,000.00 | 980.00 | 990.00 | 3,619,100 | 0 |
| 05-Jul-2022 | 990.00 | 1,005.00 | 990.00 | 995.00 | 2,698,800 | 0 |
| 04-Jul-2022 | 1,000.00 | 1,005.00 | 980.00 | 990.00 | 7,357,500 | 0 |
| 01-Jul-2022 | 1,000.00 | 1,020.00 | 1,000.00 | 1,000.00 | 8,094,400 | 0 |
| 30-Jun-2022 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 4,154,800 | 0 |
| 29-Jun-2022 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.00 | 2,341,300 | 0 |
| 28-Jun-2022 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 2,395,000 | 0 |
| 27-Jun-2022 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 11,757,500 | 0 |
| 24-Jun-2022 | 1,000.00 | 1,015.00 | 1,000.00 | 1,000.00 | 8,255,600 | 0 |
| 23-Jun-2022 | 1,020.00 | 1,020.00 | 995.00 | 1,000.00 | 7,810,200 | 0 |
| 22-Jun-2022 | 1,010.00 | 1,020.00 | 1,000.00 | 1,000.00 | 11,404,800 | 0 |
| 21-Jun-2022 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 6,301,400 | 0 |
| 20-Jun-2022 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 7,428,500 | 0 |
| 17-Jun-2022 | 1,025.00 | 1,025.00 | 1,010.00 | 1,015.00 | 4,254,700 | 0 |
| 16-Jun-2022 | 1,010.00 | 1,035.00 | 1,010.00 | 1,025.00 | 3,971,400 | 0 |
| 15-Jun-2022 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 5,775,800 | 0 |
| 14-Jun-2022 | 1,020.00 | 1,035.00 | 1,020.00 | 1,020.00 | 5,977,400 | 0 |
| 13-Jun-2022 | 1,030.00 | 1,050.00 | 1,020.00 | 1,025.00 | 5,822,200 | 0 |
| 10-Jun-2022 | 1,045.00 | 1,055.00 | 1,035.00 | 1,040.00 | 8,440,500 | 0 |
| 09-Jun-2022 | 1,050.00 | 1,060.00 | 1,045.00 | 1,050.00 | 4,715,800 | 0 |
| 08-Jun-2022 | 1,060.00 | 1,070.00 | 1,050.00 | 1,050.00 | 7,614,200 | 0 |