| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 4,180.00 | 4,310.00 | 4,150.00 | 4,280.00 | 1,943,500 | 0 |
| 28-Dec-2022 | 4,230.00 | 4,230.00 | 4,150.00 | 4,170.00 | 1,860,300 | 0 |
| 27-Dec-2022 | 4,310.00 | 4,310.00 | 4,160.00 | 4,230.00 | 3,228,300 | 0 |
| 26-Dec-2022 | 4,540.00 | 4,540.00 | 4,320.00 | 4,320.00 | 5,384,500 | 0 |
| 23-Dec-2022 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | 649,000 | 0 |
| 22-Dec-2022 | 5,000.00 | 5,025.00 | 4,920.00 | 4,980.00 | 8,582,300 | 0 |
| 21-Dec-2022 | 4,960.00 | 5,025.00 | 4,940.00 | 4,990.00 | 4,964,800 | 0 |
| 20-Dec-2022 | 5,025.00 | 5,050.00 | 4,900.00 | 4,950.00 | 6,166,300 | 0 |
| 19-Dec-2022 | 5,075.00 | 5,100.00 | 4,990.00 | 5,025.00 | 4,001,600 | 0 |
| 16-Dec-2022 | 5,250.00 | 5,325.00 | 4,980.00 | 5,075.00 | 7,613,100 | 0 |
| 15-Dec-2022 | 5,150.00 | 5,325.00 | 5,100.00 | 5,250.00 | 11,645,200 | 0 |
| 14-Dec-2022 | 4,670.00 | 5,075.00 | 4,670.00 | 5,050.00 | 9,222,800 | 0 |
| 13-Dec-2022 | 4,680.00 | 4,700.00 | 4,590.00 | 4,660.00 | 1,786,000 | 0 |
| 12-Dec-2022 | 4,400.00 | 4,680.00 | 4,400.00 | 4,660.00 | 2,773,000 | 0 |
| 09-Dec-2022 | 4,450.00 | 4,470.00 | 4,380.00 | 4,400.00 | 2,001,800 | 0 |
| 08-Dec-2022 | 4,460.00 | 4,490.00 | 4,360.00 | 4,450.00 | 1,490,900 | 0 |
| 07-Dec-2022 | 4,490.00 | 4,540.00 | 4,420.00 | 4,460.00 | 1,328,800 | 0 |
| 06-Dec-2022 | 4,510.00 | 4,580.00 | 4,450.00 | 4,500.00 | 1,288,800 | 0 |
| 05-Dec-2022 | 4,560.00 | 4,610.00 | 4,500.00 | 4,520.00 | 1,703,400 | 0 |
| 02-Dec-2022 | 4,550.00 | 4,590.00 | 4,430.00 | 4,540.00 | 1,813,200 | 0 |
| 01-Dec-2022 | 4,400.00 | 4,590.00 | 4,400.00 | 4,590.00 | 3,364,300 | 0 |
| 30-Nov-2022 | 4,420.00 | 4,430.00 | 4,360.00 | 4,380.00 | 1,531,400 | 0 |
| 29-Nov-2022 | 4,310.00 | 4,400.00 | 4,310.00 | 4,380.00 | 1,903,500 | 0 |
| 28-Nov-2022 | 4,330.00 | 4,450.00 | 4,270.00 | 4,280.00 | 2,243,800 | 0 |
| 25-Nov-2022 | 4,200.00 | 4,300.00 | 4,120.00 | 4,270.00 | 2,060,400 | 0 |
| 24-Nov-2022 | 4,330.00 | 4,360.00 | 4,160.00 | 4,200.00 | 1,496,300 | 0 |
| 23-Nov-2022 | 4,260.00 | 4,430.00 | 4,260.00 | 4,340.00 | 2,171,600 | 0 |
| 22-Nov-2022 | 4,120.00 | 4,290.00 | 4,120.00 | 4,290.00 | 2,617,400 | 0 |
| 21-Nov-2022 | 4,000.00 | 4,160.00 | 3,980.00 | 4,110.00 | 2,171,600 | 0 |
| 18-Nov-2022 | 3,970.00 | 3,990.00 | 3,920.00 | 3,980.00 | 1,025,500 | 0 |
| 17-Nov-2022 | 4,100.00 | 4,100.00 | 3,950.00 | 3,960.00 | 2,011,700 | 0 |
| 16-Nov-2022 | 3,910.00 | 4,110.00 | 3,910.00 | 4,080.00 | 3,492,200 | 0 |
| 15-Nov-2022 | 3,870.00 | 3,960.00 | 3,840.00 | 3,900.00 | 2,047,300 | 0 |
| 14-Nov-2022 | 3,900.00 | 3,920.00 | 3,820.00 | 3,870.00 | 2,027,600 | 0 |
| 11-Nov-2022 | 3,760.00 | 3,960.00 | 3,750.00 | 3,870.00 | 2,367,700 | 0 |
| 10-Nov-2022 | 3,950.00 | 3,990.00 | 3,740.00 | 3,770.00 | 4,509,500 | 0 |
| 09-Nov-2022 | 4,080.00 | 4,090.00 | 4,010.00 | 4,020.00 | 1,638,400 | 0 |
| 08-Nov-2022 | 4,170.00 | 4,170.00 | 4,050.00 | 4,080.00 | 1,069,900 | 0 |
| 07-Nov-2022 | 4,130.00 | 4,220.00 | 4,080.00 | 4,170.00 | 1,510,700 | 0 |
| 04-Nov-2022 | 4,150.00 | 4,200.00 | 3,940.00 | 4,140.00 | 5,568,000 | 0 |
| 03-Nov-2022 | 4,360.00 | 4,380.00 | 4,150.00 | 4,180.00 | 4,392,300 | 0 |
| 02-Nov-2022 | 4,360.00 | 4,400.00 | 4,330.00 | 4,350.00 | 1,219,500 | 0 |
| 01-Nov-2022 | 4,500.00 | 4,510.00 | 4,350.00 | 4,350.00 | 2,981,800 | 0 |
| 31-Oct-2022 | 4,590.00 | 4,610.00 | 4,450.00 | 4,510.00 | 2,148,600 | 0 |
| 28-Oct-2022 | 4,640.00 | 4,650.00 | 4,560.00 | 4,590.00 | 1,001,400 | 0 |
| 27-Oct-2022 | 4,640.00 | 4,670.00 | 4,590.00 | 4,640.00 | 583,000 | 0 |
| 26-Oct-2022 | 4,630.00 | 4,680.00 | 4,580.00 | 4,640.00 | 1,018,600 | 0 |
| 25-Oct-2022 | 4,680.00 | 4,690.00 | 4,560.00 | 4,640.00 | 1,015,600 | 0 |
| 24-Oct-2022 | 4,700.00 | 4,760.00 | 4,660.00 | 4,680.00 | 1,413,200 | 0 |
| 21-Oct-2022 | 4,660.00 | 4,720.00 | 4,630.00 | 4,700.00 | 1,321,400 | 0 |
| 20-Oct-2022 | 4,470.00 | 4,690.00 | 4,470.00 | 4,640.00 | 1,307,300 | 0 |
| 19-Oct-2022 | 4,480.00 | 4,510.00 | 4,450.00 | 4,460.00 | 836,200 | 0 |
| 18-Oct-2022 | 4,600.00 | 4,650.00 | 4,460.00 | 4,480.00 | 1,190,500 | 0 |
| 17-Oct-2022 | 4,560.00 | 4,570.00 | 4,410.00 | 4,570.00 | 1,450,500 | 0 |
| 14-Oct-2022 | 4,570.00 | 4,600.00 | 4,550.00 | 4,560.00 | 780,500 | 0 |
| 13-Oct-2022 | 4,610.00 | 4,670.00 | 4,560.00 | 4,590.00 | 856,500 | 0 |
| 12-Oct-2022 | 4,510.00 | 4,630.00 | 4,510.00 | 4,570.00 | 1,511,300 | 0 |
| 11-Oct-2022 | 4,630.00 | 4,670.00 | 4,540.00 | 4,560.00 | 1,258,300 | 0 |
| 10-Oct-2022 | 4,800.00 | 4,820.00 | 4,580.00 | 4,630.00 | 2,750,900 | 0 |
| 07-Oct-2022 | 4,730.00 | 4,840.00 | 4,700.00 | 4,830.00 | 2,622,000 | 0 |
| 06-Oct-2022 | 4,710.00 | 4,750.00 | 4,660.00 | 4,720.00 | 1,787,400 | 0 |
| 05-Oct-2022 | 4,690.00 | 4,800.00 | 4,660.00 | 4,710.00 | 2,440,600 | 0 |
| 04-Oct-2022 | 4,530.00 | 4,680.00 | 4,530.00 | 4,670.00 | 2,670,000 | 0 |
| 03-Oct-2022 | 4,570.00 | 4,570.00 | 4,470.00 | 4,530.00 | 1,561,500 | 0 |
| 30-Sep-2022 | 4,510.00 | 4,600.00 | 4,300.00 | 4,540.00 | 2,625,600 | 0 |
| 29-Sep-2022 | 4,520.00 | 4,590.00 | 4,490.00 | 4,510.00 | 1,245,700 | 0 |
| 28-Sep-2022 | 4,630.00 | 4,640.00 | 4,520.00 | 4,520.00 | 1,371,700 | 0 |
| 27-Sep-2022 | 4,700.00 | 4,700.00 | 4,580.00 | 4,630.00 | 1,547,000 | 0 |
| 26-Sep-2022 | 4,730.00 | 4,730.00 | 4,440.00 | 4,620.00 | 4,953,500 | 0 |
| 23-Sep-2022 | 4,660.00 | 4,760.00 | 4,620.00 | 4,730.00 | 5,352,900 | 0 |
| 22-Sep-2022 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 467,600 | 0 |
| 21-Sep-2022 | 5,400.00 | 5,450.00 | 5,200.00 | 5,325.00 | 7,999,800 | 0 |
| 20-Sep-2022 | 5,450.00 | 5,550.00 | 5,250.00 | 5,375.00 | 7,227,400 | 0 |
| 19-Sep-2022 | 5,650.00 | 5,700.00 | 5,400.00 | 5,475.00 | 6,282,000 | 0 |
| 16-Sep-2022 | 5,750.00 | 5,800.00 | 5,500.00 | 5,650.00 | 5,514,300 | 0 |
| 15-Sep-2022 | 5,500.00 | 5,800.00 | 5,475.00 | 5,725.00 | 7,132,700 | 0 |
| 14-Sep-2022 | 5,150.00 | 5,500.00 | 5,150.00 | 5,425.00 | 10,684,600 | 0 |
| 13-Sep-2022 | 4,970.00 | 5,200.00 | 4,970.00 | 5,125.00 | 7,413,400 | 0 |
| 12-Sep-2022 | 4,700.00 | 5,250.00 | 4,650.00 | 4,970.00 | 7,639,400 | 0 |
| 09-Sep-2022 | 4,640.00 | 4,700.00 | 4,560.00 | 4,700.00 | 1,700,100 | 0 |
| 08-Sep-2022 | 4,660.00 | 4,670.00 | 4,610.00 | 4,630.00 | 1,897,800 | 0 |
| 07-Sep-2022 | 4,800.00 | 4,800.00 | 4,670.00 | 4,680.00 | 3,364,600 | 0 |
| 06-Sep-2022 | 4,670.00 | 4,790.00 | 4,670.00 | 4,770.00 | 3,345,900 | 0 |
| 05-Sep-2022 | 4,550.00 | 4,680.00 | 4,530.00 | 4,670.00 | 4,663,400 | 0 |
| 02-Sep-2022 | 4,500.00 | 4,600.00 | 4,500.00 | 4,550.00 | 2,716,900 | 0 |
| 01-Sep-2022 | 4,340.00 | 4,520.00 | 4,340.00 | 4,480.00 | 3,803,200 | 0 |
| 31-Aug-2022 | 4,350.00 | 4,370.00 | 4,300.00 | 4,340.00 | 1,963,100 | 0 |
| 30-Aug-2022 | 4,380.00 | 4,420.00 | 4,330.00 | 4,350.00 | 1,822,100 | 0 |
| 29-Aug-2022 | 4,370.00 | 4,390.00 | 4,280.00 | 4,370.00 | 2,364,200 | 0 |
| 26-Aug-2022 | 4,370.00 | 4,420.00 | 4,310.00 | 4,370.00 | 2,522,800 | 0 |
| 25-Aug-2022 | 4,450.00 | 4,450.00 | 4,360.00 | 4,370.00 | 1,650,700 | 0 |
| 24-Aug-2022 | 4,390.00 | 4,430.00 | 4,340.00 | 4,430.00 | 2,366,100 | 0 |
| 23-Aug-2022 | 4,280.00 | 4,420.00 | 4,260.00 | 4,400.00 | 2,690,700 | 0 |
| 22-Aug-2022 | 4,270.00 | 4,550.00 | 4,230.00 | 4,290.00 | 6,081,600 | 0 |
| 19-Aug-2022 | 4,050.00 | 4,130.00 | 4,030.00 | 4,130.00 | 1,322,600 | 0 |
| 18-Aug-2022 | 3,990.00 | 4,070.00 | 3,990.00 | 4,050.00 | 945,300 | 0 |
| 16-Aug-2022 | 4,140.00 | 4,170.00 | 3,980.00 | 4,000.00 | 2,774,300 | 0 |
| 15-Aug-2022 | 4,160.00 | 4,190.00 | 4,120.00 | 4,140.00 | 1,869,400 | 0 |
| 12-Aug-2022 | 4,000.00 | 4,190.00 | 3,980.00 | 4,150.00 | 4,325,100 | 0 |
| 11-Aug-2022 | 4,010.00 | 4,100.00 | 3,970.00 | 4,000.00 | 3,366,200 | 0 |