| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 4,010.00 | 4,010.00 | 3,890.00 | 3,890.00 | 1,024,400 | 0 |
| 15-Mar-2023 | 4,010.00 | 4,020.00 | 3,980.00 | 4,000.00 | 246,200 | 0 |
| 14-Mar-2023 | 4,100.00 | 4,100.00 | 3,980.00 | 3,990.00 | 735,400 | 0 |
| 13-Mar-2023 | 4,010.00 | 4,050.00 | 4,000.00 | 4,030.00 | 391,900 | 0 |
| 10-Mar-2023 | 4,020.00 | 4,030.00 | 4,000.00 | 4,020.00 | 265,700 | 0 |
| 09-Mar-2023 | 3,930.00 | 4,030.00 | 3,920.00 | 4,020.00 | 391,500 | 0 |
| 08-Mar-2023 | 3,970.00 | 4,010.00 | 3,920.00 | 3,990.00 | 424,000 | 0 |
| 07-Mar-2023 | 4,110.00 | 4,110.00 | 3,970.00 | 3,970.00 | 1,427,100 | 0 |
| 06-Mar-2023 | 4,170.00 | 4,180.00 | 4,050.00 | 4,110.00 | 765,500 | 0 |
| 03-Mar-2023 | 4,140.00 | 4,230.00 | 4,140.00 | 4,170.00 | 888,500 | 0 |
| 02-Mar-2023 | 4,080.00 | 4,180.00 | 4,060.00 | 4,140.00 | 943,400 | 0 |
| 01-Mar-2023 | 4,120.00 | 4,130.00 | 4,050.00 | 4,080.00 | 693,400 | 0 |
| 28-Feb-2023 | 4,100.00 | 4,140.00 | 4,040.00 | 4,120.00 | 950,900 | 0 |
| 27-Feb-2023 | 4,030.00 | 4,140.00 | 4,030.00 | 4,100.00 | 1,133,800 | 0 |
| 24-Feb-2023 | 3,970.00 | 4,040.00 | 3,970.00 | 4,030.00 | 885,000 | 0 |
| 23-Feb-2023 | 3,920.00 | 3,980.00 | 3,920.00 | 3,970.00 | 734,600 | 0 |
| 22-Feb-2023 | 3,920.00 | 3,960.00 | 3,920.00 | 3,920.00 | 370,900 | 0 |
| 21-Feb-2023 | 3,950.00 | 3,970.00 | 3,910.00 | 3,920.00 | 440,900 | 0 |
| 20-Feb-2023 | 3,940.00 | 3,950.00 | 3,900.00 | 3,950.00 | 838,800 | 0 |
| 17-Feb-2023 | 3,950.00 | 3,950.00 | 3,920.00 | 3,940.00 | 363,600 | 0 |
| 16-Feb-2023 | 3,960.00 | 3,980.00 | 3,940.00 | 3,950.00 | 423,900 | 0 |
| 15-Feb-2023 | 3,920.00 | 3,970.00 | 3,920.00 | 3,960.00 | 757,700 | 0 |
| 14-Feb-2023 | 3,910.00 | 3,920.00 | 3,880.00 | 3,910.00 | 344,500 | 0 |
| 13-Feb-2023 | 3,890.00 | 3,940.00 | 3,890.00 | 3,910.00 | 405,500 | 0 |
| 10-Feb-2023 | 3,940.00 | 3,950.00 | 3,850.00 | 3,890.00 | 1,591,000 | 0 |
| 09-Feb-2023 | 3,940.00 | 3,980.00 | 3,910.00 | 3,940.00 | 591,100 | 0 |
| 08-Feb-2023 | 3,990.00 | 4,060.00 | 3,970.00 | 3,980.00 | 628,800 | 0 |
| 07-Feb-2023 | 3,890.00 | 4,020.00 | 3,890.00 | 3,990.00 | 1,167,900 | 0 |
| 06-Feb-2023 | 3,970.00 | 3,980.00 | 3,870.00 | 3,880.00 | 1,687,000 | 0 |
| 03-Feb-2023 | 4,030.00 | 4,040.00 | 3,950.00 | 3,970.00 | 1,541,800 | 0 |
| 02-Feb-2023 | 4,060.00 | 4,080.00 | 4,020.00 | 4,030.00 | 569,700 | 0 |
| 01-Feb-2023 | 4,050.00 | 4,080.00 | 4,030.00 | 4,050.00 | 578,100 | 0 |
| 31-Jan-2023 | 4,070.00 | 4,080.00 | 4,000.00 | 4,060.00 | 569,100 | 0 |
| 30-Jan-2023 | 4,060.00 | 4,140.00 | 4,060.00 | 4,090.00 | 622,500 | 0 |
| 27-Jan-2023 | 4,030.00 | 4,110.00 | 4,030.00 | 4,070.00 | 688,200 | 0 |
| 26-Jan-2023 | 4,090.00 | 4,090.00 | 4,010.00 | 4,030.00 | 1,369,300 | 0 |
| 25-Jan-2023 | 4,240.00 | 4,240.00 | 4,140.00 | 4,150.00 | 903,900 | 0 |
| 24-Jan-2023 | 4,290.00 | 4,290.00 | 4,210.00 | 4,240.00 | 769,300 | 0 |
| 20-Jan-2023 | 4,190.00 | 4,300.00 | 4,180.00 | 4,290.00 | 1,315,800 | 0 |
| 19-Jan-2023 | 4,080.00 | 4,180.00 | 4,070.00 | 4,180.00 | 839,900 | 0 |
| 18-Jan-2023 | 4,000.00 | 4,120.00 | 4,000.00 | 4,080.00 | 875,400 | 0 |
| 17-Jan-2023 | 3,970.00 | 4,030.00 | 3,850.00 | 4,000.00 | 1,205,200 | 0 |
| 16-Jan-2023 | 4,020.00 | 4,030.00 | 3,960.00 | 4,000.00 | 752,500 | 0 |
| 13-Jan-2023 | 3,990.00 | 4,050.00 | 3,990.00 | 4,010.00 | 585,300 | 0 |
| 12-Jan-2023 | 4,040.00 | 4,040.00 | 3,960.00 | 3,990.00 | 1,440,900 | 0 |
| 11-Jan-2023 | 4,060.00 | 4,130.00 | 4,020.00 | 4,070.00 | 672,500 | 0 |
| 10-Jan-2023 | 4,000.00 | 4,070.00 | 3,950.00 | 4,060.00 | 1,553,600 | 0 |
| 09-Jan-2023 | 4,130.00 | 4,140.00 | 3,990.00 | 4,000.00 | 1,653,800 | 0 |
| 06-Jan-2023 | 3,930.00 | 4,230.00 | 3,900.00 | 4,110.00 | 1,543,300 | 0 |
| 05-Jan-2023 | 4,160.00 | 4,160.00 | 3,870.00 | 3,930.00 | 4,195,500 | 0 |
| 04-Jan-2023 | 4,290.00 | 4,300.00 | 4,160.00 | 4,160.00 | 2,167,900 | 0 |
| 03-Jan-2023 | 4,310.00 | 4,350.00 | 4,280.00 | 4,290.00 | 638,400 | 0 |
| 02-Jan-2023 | 4,340.00 | 4,380.00 | 4,300.00 | 4,310.00 | 1,025,000 | 0 |
| 30-Dec-2022 | 4,280.00 | 4,410.00 | 4,280.00 | 4,340.00 | 2,242,000 | 0 |
| 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 |