| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2022-09-20 | 1675.70 | 1679.20 | 1659.80 | 1664.65 |
| 2022-09-19 | 1678.30 | 1679.75 | 1659.45 | 1675.45 |
| 2022-09-16 | 1697.05 | 1680.10 | 1653.95 | 1673.05 |
| 2022-09-15 | 1697.05 | 1698.05 | 1660.15 | 1664.50 |
| 2022-09-14 | 1701.30 | 1706.30 | 1693.45 | 1697.20 |
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2022-09-20 | 19.54 | 19.55 | 19.03 | 19.25 |
| 2022-09-19 | 19.55 | 19.63 | 19.19 | 19.53 |
| 2022-09-15 | 19.98 | 19.64 | 19.08 | 19.15 |
| 2022-09-15 | 19.11 | 19.6 | 18.76 | 19.51 |
| 2022-09-14 | 19.3 | 19.67 | 19.2 | 19.6 |
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2022-09-20 | 85 | 86.1 | 83 | 84.21 |
| 2022-09-19 | 85.34 | 85.83 | 81.73 | 84.98 |
| 2022-09-15 | 88.89 | 89.13 | 84.52 | 85.05 |
| 2022-09-15 | 85.14 | 86.57 | 84.25 | 84.96 |
| 2022-09-14 | 87.83 | 90.16 | 86.16 | 88.96 |
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2022-09-20 | 18735 | 18856 | 18656 | 18787 |
| 2022-09-19 | 18720 | 18748 | 18471 | 18550 |
| 2022-09-15 | 18801 | 18972 | 18773 | 18921 |
| 2022-09-15 | 18177 | 18890 | 18620 | 18759 |
| 2022-09-14 | 18843 | 18956 | 18743 | 18844 |
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2022-09-20 | 27520 | 27690 | 27100 | 27100 |
| 2022-09-19 | 27280 | 27455 | 27125 | 27415 |
| 2022-09-15 | 27715 | 27725 | 27495 | 27580 |
| 2022-09-15 | 27350 | 27425 | 27200 | 27210 |
| 2022-09-14 | 27620 | 27820 | 27525 | 27645 |
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2022-09-20 | 308.95 | 310.30 | 307.15 | 307.50 |
| 2022-09-19 | 309.25 | 310.10 | 305.85 | 306.95 |
| 2022-09-15 | 313.95 | 314.15 | 310.70 | 311.10 |
| 2022-09-15 | 308.05 | 309.30 | 307.00 | 308.10 |
| 2022-09-14 | 310.20 | 314.25 | 309.20 | 312.90 |
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2022-09-20 | 1.00203 | 1.00492 | 0.99538 | 0.99685 |
| 2022-09-19 | 1.00105 | 1.00279 | 0.99646 | 1.00235 |
| 2022-09-16 | 0.99987 | 100351 | 0.099437 | 1.00118 |
| 2022-09-15 | 0.99740 | 1.00164 | 0.99542 | 0.99958 |
| 2022-09-14 | 0.99653 | 1.00223 | 0.99543 | 0.99782 |
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2022-09-20 | 1.14235 | 1.14566 | 1.13530 | 1.13770 |
| 2022-09-19 | 1.14131 | 1.14376 | 1.13510 | 1.14292 |
| 2022-09-16 | 1.14658 | 1.14761 | 1.13461 | 1.14210 |
| 2022-09-15 | 115421 | 1.15468 | 1.4574 | 1.14623 |
| 2022-09-14 | 1.14888 | 1.15852 | 1.14757 | 1.15356 |
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2022-09-20 | 0.67247 | 0.67459 | 0.6675 | 0.60874 |
| 2022-09-19 | 0.67167 | 0.67326 | 0.66706 | 0.67248 |
| 2022-09-16 | 0.67004 | 0.67227 | 0.66684 | 0.67195 |
| 2022-09-15 | 0.67167 | 0.67326 | 0.66684 | 0.67195 |
| 2022-09-14 | 0.67296 | 0.67587 | 0.67036 | 0.67469 |
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2022-09-20 | 143.206 | 143.911 | 142.92 | 143.705 |
| 2022-09-19 | 143.118 | 143.63 | 142.63 | 143.201 |
| 2022-09-15 | 143.153 | 143.787 | 142.783 | 143.492 |
| 2022-09-15 | 143.467 | 143.68 | 142.82 | 142.892 |
| 2022-09-14 | 144.552 | 144.946 | 142.539 | 143.155 |
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2022-09-20 | 0.96451 | 0.96808 | 0.96215 | 0.96416 |
| 2022-09-19 | 0.96458 | 0.96938 | 0.96245 | 0.96450 |
| 2022-09-15 | 0.96203 | 0.94606 | 0.95549 | 0.96159 |
| 2022-09-15 | 0.96161 | 0.96598 | 0.95989 | 0.96435 |
| 2022-09-14 | 0.96167 | 0.96352 | 0.09587 | 0.96207 |
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2022-09-20 | 0.87697 | 0.87809 | 0.87223 | 0.87616 |
| 2022-09-19 | 0.87665 | 0.87665 | 0.87451 | 0.87698 |
| 2022-09-16 | 0.87153 | 0.87823 | 0.87072 | 0.87623 |
| 2022-09-15 | 0.87665 | 0.87855 | 0.87451 | 0.87698 |
| 2022-09-14 | 0.86703 | 0.86819 | 0.86236 | 0.86464 |
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2022-09-20 | 143.545 | 144.019 | 143 | 143.352 |
| 2022-09-19 | 143.272 | 143.595 | 142.781 | 143.538 |
| 2022-09-16 | 143.467 | 143.555 | 142.491 | 143.081 |
| 2022-09-15 | 143.86 | 143.664 | 142.545 | 143.477 |
| 2022-09-14 | 144.074 | 144144.458 | 142.277 | 142.863 |
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2022-09-20 | 163.605 | 164.411 | 163.104 | 163.567 |
| 2022-09-19 | 163.382 | 163.804 | 162.907 | 163.577 |
| 2022-09-16 | 164.554 | 164.578 | 162.707 | 163.239 |
| 2022-09-15 | 165.176 | 165.697 | 164.440 | 164.551 |
| 2022-09-14 | 166.166 | 166.485 | 164.722 | 165.170 |
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2022-09-20 | 96.327 | 96.525 | 95.874 | 96.111 |
| 2022-09-19 | 96.126 | 96.339 | 95.698 | 96.308 |
| 2022-09-16 | 96.158 | 96.416 | 95.535 | 96.028 |
| 2022-09-15 | 96.581 | 97.112 | 96.079 | 96.160 |
| 2022-09-14 | 97.298 | 97.298 | 95.966 | 96.585 |
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2022-09-20 | 148.437 | 149.229 | 148.183 | 149.063 |
| 2022-09-19 | 148.325 | 148.675 | 147.916 | 148.438 |
| 2022-09-16 | 149.202 | 149.312 | 148.026 | 148.155 |
| 2022-09-15 | 148.749 | 150.128 | 148.447 | 149.199 |
| 2022-09-14 | 150.316 | 150.696 | 148.325 | 148.758 |
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2022-09-20 | 31148 | 31252 | 30553 | 30837 |
| 2022-09-19 | 30936 | 31178 | 30585 | 31147 |
| 2022-09-16 | 30973 | 30973 | 30641 | 30952 |
| 2022-09-15 | 31298 | 31381 | 30972 | 31014 |
| 2022-09-14 | 31147 | 31280 | 30886 | 31195 |
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2022-09-20 | 12045.75 | 12091.25 | 11828 | 11947.5 |
| 2022-09-19 | 11918.25 | 12065 | 11791.75 | 12045 |
| 2022-09-15 | 12248 | 12266.75 | 11937.25 | 11968 |
| 2022-09-15 | 11955.25 | 11955.75 | 11778 | 11911.5 |
| 2022-09-14 | 12051.5 | 12172.25 | 12002 | 12168.5 |
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2022-09-20 | 0.59594 | 0.59742 | 0.58838 | 0.58930 |
| 2022-09-19 | 0.59879 | 0.60008 | 0.59281 | 0.59595 |
| 2022-09-15 | 0.60030 | 0.60248 | 0.59626 | 0.59650 |
| 2022-09-15 | 0.59651 | 0.59914 | 0.59388 | 0.59904 |
| 2022-09-14 | 0.59968 | 0.60237 | 0.59749 | 0.60008 |
