| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,160.00 | 1,160.00 | 1,140.00 | 1,150.00 | 33,100 | 0 |
| 25-Oct-2022 | 1,185.00 | 1,185.00 | 1,145.00 | 1,150.00 | 32,300 | 0 |
| 24-Oct-2022 | 1,145.00 | 1,160.00 | 1,140.00 | 1,160.00 | 116,500 | 0 |
| 21-Oct-2022 | 1,130.00 | 1,150.00 | 1,130.00 | 1,145.00 | 30,800 | 0 |
| 20-Oct-2022 | 1,130.00 | 1,130.00 | 1,125.00 | 1,130.00 | 21,800 | 0 |
| 19-Oct-2022 | 1,135.00 | 1,135.00 | 1,125.00 | 1,130.00 | 157,300 | 0 |
| 18-Oct-2022 | 1,125.00 | 1,150.00 | 1,125.00 | 1,135.00 | 12,000 | 0 |
| 17-Oct-2022 | 1,145.00 | 1,145.00 | 1,125.00 | 1,130.00 | 30,800 | 0 |
| 14-Oct-2022 | 1,110.00 | 1,155.00 | 1,110.00 | 1,145.00 | 65,700 | 0 |
| 13-Oct-2022 | 1,140.00 | 1,140.00 | 1,100.00 | 1,120.00 | 187,000 | 0 |
| 12-Oct-2022 | 1,150.00 | 1,150.00 | 1,135.00 | 1,140.00 | 39,500 | 0 |
| 11-Oct-2022 | 1,155.00 | 1,160.00 | 1,145.00 | 1,150.00 | 41,500 | 0 |
| 10-Oct-2022 | 1,155.00 | 1,160.00 | 1,130.00 | 1,150.00 | 67,200 | 0 |
| 07-Oct-2022 | 1,160.00 | 1,160.00 | 1,155.00 | 1,160.00 | 23,300 | 0 |
| 06-Oct-2022 | 1,160.00 | 1,175.00 | 1,160.00 | 1,160.00 | 20,500 | 0 |
| 05-Oct-2022 | 1,165.00 | 1,165.00 | 1,155.00 | 1,160.00 | 37,100 | 0 |
| 04-Oct-2022 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 61,000 | 0 |
| 03-Oct-2022 | 1,170.00 | 1,180.00 | 1,150.00 | 1,165.00 | 65,300 | 0 |
| 30-Sep-2022 | 1,170.00 | 1,175.00 | 1,140.00 | 1,170.00 | 198,600 | 0 |
| 29-Sep-2022 | 1,175.00 | 1,185.00 | 1,165.00 | 1,170.00 | 51,300 | 0 |
| 28-Sep-2022 | 1,180.00 | 1,195.00 | 1,175.00 | 1,175.00 | 66,000 | 0 |
| 27-Sep-2022 | 1,185.00 | 1,190.00 | 1,180.00 | 1,180.00 | 39,100 | 0 |
| 26-Sep-2022 | 1,180.00 | 1,200.00 | 1,170.00 | 1,185.00 | 56,700 | 0 |
| 23-Sep-2022 | 1,200.00 | 1,200.00 | 1,180.00 | 1,185.00 | 207,500 | 0 |
| 22-Sep-2022 | 1,180.00 | 1,215.00 | 1,180.00 | 1,200.00 | 58,700 | 0 |
| 21-Sep-2022 | 1,200.00 | 1,215.00 | 1,200.00 | 1,215.00 | 53,800 | 0 |
| 20-Sep-2022 | 1,215.00 | 1,215.00 | 1,200.00 | 1,205.00 | 100,300 | 0 |
| 19-Sep-2022 | 1,215.00 | 1,235.00 | 1,210.00 | 1,215.00 | 37,000 | 0 |
| 16-Sep-2022 | 1,225.00 | 1,240.00 | 1,215.00 | 1,215.00 | 132,600 | 0 |
| 15-Sep-2022 | 1,225.00 | 1,225.00 | 1,215.00 | 1,215.00 | 73,400 | 0 |
| 14-Sep-2022 | 1,230.00 | 1,235.00 | 1,210.00 | 1,225.00 | 60,200 | 0 |
| 13-Sep-2022 | 1,230.00 | 1,235.00 | 1,220.00 | 1,235.00 | 62,100 | 0 |
| 12-Sep-2022 | 1,215.00 | 1,230.00 | 1,210.00 | 1,230.00 | 35,400 | 0 |
| 09-Sep-2022 | 1,235.00 | 1,235.00 | 1,205.00 | 1,215.00 | 74,100 | 0 |
| 08-Sep-2022 | 1,225.00 | 1,240.00 | 1,220.00 | 1,220.00 | 89,500 | 0 |
| 07-Sep-2022 | 1,235.00 | 1,245.00 | 1,220.00 | 1,220.00 | 83,900 | 0 |
| 06-Sep-2022 | 1,220.00 | 1,260.00 | 1,220.00 | 1,245.00 | 168,700 | 0 |
| 05-Sep-2022 | 1,230.00 | 1,235.00 | 1,215.00 | 1,220.00 | 73,500 | 0 |
| 02-Sep-2022 | 1,215.00 | 1,250.00 | 1,190.00 | 1,230.00 | 80,400 | 0 |
| 01-Sep-2022 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 108,400 | 0 |
| 31-Aug-2022 | 1,250.00 | 1,250.00 | 1,220.00 | 1,245.00 | 60,300 | 0 |
| 30-Aug-2022 | 1,235.00 | 1,320.00 | 1,235.00 | 1,250.00 | 615,200 | 0 |
| 29-Aug-2022 | 1,215.00 | 1,250.00 | 1,210.00 | 1,235.00 | 338,800 | 0 |
| 26-Aug-2022 | 1,210.00 | 1,225.00 | 1,200.00 | 1,210.00 | 180,300 | 0 |
| 25-Aug-2022 | 1,230.00 | 1,230.00 | 1,205.00 | 1,205.00 | 58,900 | 0 |
| 24-Aug-2022 | 1,195.00 | 1,240.00 | 1,195.00 | 1,205.00 | 502,200 | 0 |
| 23-Aug-2022 | 1,195.00 | 1,200.00 | 1,190.00 | 1,195.00 | 70,600 | 0 |
| 22-Aug-2022 | 1,190.00 | 1,195.00 | 1,185.00 | 1,190.00 | 19,100 | 0 |
| 19-Aug-2022 | 1,180.00 | 1,195.00 | 1,180.00 | 1,195.00 | 40,700 | 0 |
| 18-Aug-2022 | 1,180.00 | 1,195.00 | 1,175.00 | 1,180.00 | 48,700 | 0 |
| 16-Aug-2022 | 1,180.00 | 1,195.00 | 1,175.00 | 1,180.00 | 46,600 | 0 |
| 15-Aug-2022 | 1,195.00 | 1,200.00 | 1,175.00 | 1,180.00 | 266,000 | 0 |
| 12-Aug-2022 | 1,200.00 | 1,200.00 | 1,190.00 | 1,195.00 | 31,400 | 0 |
| 11-Aug-2022 | 1,190.00 | 1,210.00 | 1,185.00 | 1,195.00 | 48,900 | 0 |
| 10-Aug-2022 | 1,185.00 | 1,200.00 | 1,180.00 | 1,190.00 | 75,900 | 0 |
| 09-Aug-2022 | 1,180.00 | 1,195.00 | 1,180.00 | 1,185.00 | 47,700 | 0 |
| 08-Aug-2022 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 80,000 | 0 |
| 05-Aug-2022 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 62,200 | 0 |
| 04-Aug-2022 | 1,195.00 | 1,195.00 | 1,185.00 | 1,190.00 | 41,900 | 0 |
| 03-Aug-2022 | 1,190.00 | 1,195.00 | 1,180.00 | 1,185.00 | 21,400 | 0 |
| 02-Aug-2022 | 1,195.00 | 1,200.00 | 1,190.00 | 1,190.00 | 41,400 | 0 |
| 01-Aug-2022 | 1,195.00 | 1,200.00 | 1,175.00 | 1,190.00 | 53,700 | 0 |
| 29-Jul-2022 | 1,190.00 | 1,200.00 | 1,180.00 | 1,195.00 | 56,400 | 0 |
| 28-Jul-2022 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 61,100 | 0 |
| 27-Jul-2022 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 41,500 | 0 |
| 26-Jul-2022 | 1,180.00 | 1,200.00 | 1,175.00 | 1,180.00 | 99,300 | 0 |
| 25-Jul-2022 | 1,190.00 | 1,195.00 | 1,160.00 | 1,180.00 | 71,500 | 0 |
| 22-Jul-2022 | 1,180.00 | 1,200.00 | 1,180.00 | 1,190.00 | 40,600 | 0 |
| 21-Jul-2022 | 1,180.00 | 1,200.00 | 1,180.00 | 1,190.00 | 102,800 | 0 |
| 20-Jul-2022 | 1,175.00 | 1,190.00 | 1,160.00 | 1,180.00 | 59,800 | 0 |
| 19-Jul-2022 | 1,155.00 | 1,180.00 | 1,155.00 | 1,165.00 | 21,600 | 0 |
| 18-Jul-2022 | 1,160.00 | 1,175.00 | 1,150.00 | 1,155.00 | 77,900 | 0 |
| 15-Jul-2022 | 1,160.00 | 1,175.00 | 1,160.00 | 1,160.00 | 28,300 | 0 |
| 14-Jul-2022 | 1,170.00 | 1,175.00 | 1,155.00 | 1,165.00 | 17,600 | 0 |
| 13-Jul-2022 | 1,175.00 | 1,185.00 | 1,170.00 | 1,170.00 | 68,000 | 0 |
| 12-Jul-2022 | 1,210.00 | 1,210.00 | 1,165.00 | 1,170.00 | 24,500 | 0 |
| 11-Jul-2022 | 1,155.00 | 1,235.00 | 1,155.00 | 1,180.00 | 58,400 | 0 |
| 08-Jul-2022 | 1,160.00 | 1,160.00 | 1,145.00 | 1,155.00 | 48,500 | 0 |
| 07-Jul-2022 | 1,155.00 | 1,180.00 | 1,155.00 | 1,165.00 | 17,000 | 0 |
| 06-Jul-2022 | 1,180.00 | 1,180.00 | 1,140.00 | 1,155.00 | 76,400 | 0 |
| 05-Jul-2022 | 1,170.00 | 1,195.00 | 1,170.00 | 1,180.00 | 73,900 | 0 |
| 04-Jul-2022 | 1,210.00 | 1,220.00 | 1,120.00 | 1,170.00 | 350,300 | 0 |
| 01-Jul-2022 | 1,230.00 | 1,230.00 | 1,200.00 | 1,200.00 | 84,200 | 0 |
| 30-Jun-2022 | 1,235.00 | 1,235.00 | 1,215.00 | 1,215.00 | 51,100 | 0 |
| 29-Jun-2022 | 1,250.00 | 1,250.00 | 1,225.00 | 1,235.00 | 29,800 | 0 |
| 28-Jun-2022 | 1,245.00 | 1,250.00 | 1,240.00 | 1,250.00 | 53,700 | 0 |
| 27-Jun-2022 | 1,230.00 | 1,245.00 | 1,230.00 | 1,245.00 | 30,800 | 0 |
| 24-Jun-2022 | 1,235.00 | 1,255.00 | 1,210.00 | 1,230.00 | 55,200 | 0 |
| 23-Jun-2022 | 1,230.00 | 1,235.00 | 1,215.00 | 1,220.00 | 69,500 | 0 |
| 22-Jun-2022 | 1,240.00 | 1,250.00 | 1,225.00 | 1,230.00 | 133,500 | 0 |
| 21-Jun-2022 | 1,235.00 | 1,245.00 | 1,225.00 | 1,245.00 | 106,500 | 0 |
| 20-Jun-2022 | 1,225.00 | 1,250.00 | 1,200.00 | 1,235.00 | 383,800 | 0 |
| 17-Jun-2022 | 1,240.00 | 1,250.00 | 1,220.00 | 1,225.00 | 258,000 | 0 |
| 16-Jun-2022 | 1,255.00 | 1,280.00 | 1,220.00 | 1,250.00 | 162,500 | 0 |
| 15-Jun-2022 | 1,300.00 | 1,330.00 | 1,215.00 | 1,260.00 | 353,900 | 0 |
| 14-Jun-2022 | 1,380.00 | 1,380.00 | 1,285.00 | 1,300.00 | 497,600 | 0 |
| 13-Jun-2022 | 1,250.00 | 1,405.00 | 1,250.00 | 1,380.00 | 1,895,700 | 0 |
| 10-Jun-2022 | 1,240.00 | 1,250.00 | 1,235.00 | 1,250.00 | 77,000 | 0 |
| 09-Jun-2022 | 1,240.00 | 1,255.00 | 1,235.00 | 1,240.00 | 114,200 | 0 |
| 08-Jun-2022 | 1,225.00 | 1,240.00 | 1,215.00 | 1,240.00 | 137,400 | 0 |