| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 21,775.00 | 22,775.00 | 20,275.00 | 20,725.00 | 4,600,200 | 0 |
| 28-Dec-2022 | 23,550.00 | 24,800.00 | 21,775.00 | 21,775.00 | 5,147,600 | 0 |
| 27-Dec-2022 | 20,625.00 | 24,325.00 | 20,625.00 | 23,400.00 | 7,500,800 | 0 |
| 26-Dec-2022 | 18,550.00 | 21,700.00 | 18,500.00 | 20,575.00 | 2,805,600 | 0 |
| 23-Dec-2022 | 18,000.00 | 18,850.00 | 17,650.00 | 18,575.00 | 1,991,200 | 0 |
| 22-Dec-2022 | 18,500.00 | 18,650.00 | 17,450.00 | 18,050.00 | 2,298,000 | 0 |
| 21-Dec-2022 | 16,325.00 | 18,500.00 | 16,300.00 | 18,450.00 | 3,483,500 | 0 |
| 20-Dec-2022 | 14,000.00 | 16,950.00 | 13,750.00 | 16,300.00 | 2,896,500 | 0 |
| 19-Dec-2022 | 14,000.00 | 14,350.00 | 13,600.00 | 14,150.00 | 1,095,100 | 0 |
| 16-Dec-2022 | 13,175.00 | 13,950.00 | 13,000.00 | 13,950.00 | 675,500 | 0 |
| 15-Dec-2022 | 13,350.00 | 13,350.00 | 13,000.00 | 13,175.00 | 273,800 | 0 |
| 14-Dec-2022 | 13,250.00 | 13,625.00 | 13,175.00 | 13,300.00 | 940,800 | 0 |
| 13-Dec-2022 | 13,025.00 | 13,950.00 | 13,000.00 | 13,175.00 | 956,100 | 0 |
| 12-Dec-2022 | 13,450.00 | 13,600.00 | 12,625.00 | 13,000.00 | 1,222,000 | 0 |
| 09-Dec-2022 | 14,550.00 | 14,700.00 | 13,550.00 | 13,550.00 | 1,314,100 | 0 |
| 08-Dec-2022 | 15,300.00 | 15,550.00 | 14,175.00 | 14,550.00 | 1,289,900 | 0 |
| 07-Dec-2022 | 14,900.00 | 15,800.00 | 14,600.00 | 15,225.00 | 1,579,300 | 0 |
| 06-Dec-2022 | 13,600.00 | 16,275.00 | 13,575.00 | 14,625.00 | 3,473,400 | 0 |
| 05-Dec-2022 | 11,700.00 | 13,575.00 | 11,550.00 | 13,575.00 | 1,659,900 | 0 |
| 02-Dec-2022 | 9,675.00 | 11,325.00 | 9,425.00 | 11,325.00 | 2,032,000 | 0 |
| 01-Dec-2022 | 9,310.00 | 9,700.00 | 9,310.00 | 9,450.00 | 260,000 | 0 |
| 30-Nov-2022 | 9,240.00 | 9,312.50 | 9,240.00 | 9,310.00 | 33,000 | 0 |
| 29-Nov-2022 | 9,315.00 | 9,500.00 | 9,235.00 | 9,235.00 | 108,000 | 0 |
| 28-Nov-2022 | 9,145.00 | 9,500.00 | 9,145.00 | 9,315.00 | 113,000 | 0 |
| 25-Nov-2022 | 9,300.00 | 9,300.00 | 9,112.50 | 9,145.00 | 67,000 | 0 |
| 24-Nov-2022 | 9,437.50 | 9,700.00 | 9,125.00 | 9,300.00 | 247,000 | 0 |
| 23-Nov-2022 | 9,255.00 | 9,700.00 | 9,255.00 | 9,450.00 | 488,000 | 0 |
| 22-Nov-2022 | 9,200.00 | 9,750.00 | 9,200.00 | 9,255.00 | 624,000 | 0 |
| 21-Nov-2022 | 8,655.00 | 9,450.00 | 8,655.00 | 9,200.00 | 517,000 | 0 |
| 18-Nov-2022 | 8,390.00 | 8,900.00 | 8,272.50 | 8,630.00 | 327,000 | 0 |
| 17-Nov-2022 | 7,597.50 | 8,470.00 | 7,595.00 | 8,397.50 | 282,000 | 0 |
| 16-Nov-2022 | 7,350.00 | 7,687.50 | 7,350.00 | 7,597.50 | 224,000 | 0 |
| 15-Nov-2022 | 7,305.00 | 7,397.50 | 7,305.00 | 7,350.00 | 96,000 | 0 |
| 14-Nov-2022 | 7,310.00 | 7,320.00 | 7,305.00 | 7,305.00 | 357,000 | 0 |
| 11-Nov-2022 | 7,232.50 | 7,310.00 | 7,230.00 | 7,310.00 | 145,000 | 0 |
| 10-Nov-2022 | 7,232.50 | 7,232.50 | 7,210.00 | 7,230.00 | 538,000 | 0 |
| 09-Nov-2022 | 7,257.50 | 7,257.50 | 7,230.00 | 7,232.50 | 131,000 | 0 |
| 08-Nov-2022 | 7,330.00 | 7,350.00 | 7,255.00 | 7,257.50 | 115,000 | 0 |
| 07-Nov-2022 | 7,315.00 | 7,330.00 | 7,210.00 | 7,330.00 | 157,000 | 0 |
| 04-Nov-2022 | 7,290.00 | 7,290.00 | 7,280.00 | 7,290.00 | 109,000 | 0 |
| 03-Nov-2022 | 7,262.50 | 7,297.50 | 7,187.50 | 7,290.00 | 171,000 | 0 |
| 02-Nov-2022 | 7,300.00 | 7,302.50 | 7,262.50 | 7,262.50 | 78,000 | 0 |
| 01-Nov-2022 | 7,350.00 | 7,362.50 | 7,280.00 | 7,300.00 | 198,000 | 0 |
| 31-Oct-2022 | 7,280.00 | 7,400.00 | 7,280.00 | 7,350.00 | 213,000 | 0 |
| 28-Oct-2022 | 7,077.50 | 7,255.00 | 7,077.50 | 7,210.00 | 280,000 | 0 |
| 27-Oct-2022 | 7,100.00 | 7,210.00 | 7,077.50 | 7,077.50 | 424,000 | 0 |
| 26-Oct-2022 | 7,080.00 | 7,130.00 | 7,075.00 | 7,095.00 | 160,000 | 0 |
| 25-Oct-2022 | 7,017.50 | 7,250.00 | 7,017.50 | 7,050.00 | 147,000 | 0 |
| 24-Oct-2022 | 7,100.00 | 7,100.00 | 7,015.00 | 7,017.50 | 50,000 | 0 |
| 21-Oct-2022 | 7,120.00 | 7,120.00 | 7,100.00 | 7,100.00 | 169,000 | 0 |
| 20-Oct-2022 | 7,180.00 | 7,185.00 | 7,120.00 | 7,120.00 | 71,000 | 0 |
| 19-Oct-2022 | 7,257.50 | 7,257.50 | 7,100.00 | 7,187.50 | 196,000 | 0 |
| 18-Oct-2022 | 7,262.50 | 7,270.00 | 7,250.00 | 7,257.50 | 333,000 | 0 |
| 17-Oct-2022 | 7,290.00 | 7,290.00 | 7,210.00 | 7,260.00 | 223,000 | 0 |
| 14-Oct-2022 | 7,292.50 | 7,450.00 | 7,152.50 | 7,232.50 | 244,000 | 0 |
| 13-Oct-2022 | 7,095.00 | 7,350.00 | 7,075.00 | 7,292.50 | 303,000 | 0 |
| 12-Oct-2022 | 6,880.00 | 8,000.00 | 6,880.00 | 7,095.00 | 448,000 | 0 |
| 11-Oct-2022 | 6,820.00 | 6,880.00 | 6,792.50 | 6,877.50 | 388,000 | 0 |
| 10-Oct-2022 | 6,770.00 | 6,840.00 | 6,767.50 | 6,827.50 | 273,000 | 0 |
| 07-Oct-2022 | 6,730.00 | 6,787.50 | 6,687.50 | 6,770.00 | 297,000 | 0 |
| 06-Oct-2022 | 6,720.00 | 6,750.00 | 6,655.00 | 6,730.00 | 338,000 | 0 |
| 05-Oct-2022 | 6,685.00 | 6,810.00 | 6,682.50 | 6,720.00 | 301,000 | 0 |
| 04-Oct-2022 | 6,612.50 | 6,700.00 | 6,597.50 | 6,685.00 | 332,000 | 0 |
| 03-Oct-2022 | 6,700.00 | 6,700.00 | 6,600.00 | 6,612.50 | 173,000 | 0 |
| 30-Sep-2022 | 6,600.00 | 6,700.00 | 6,552.50 | 6,700.00 | 192,000 | 0 |
| 29-Sep-2022 | 6,697.50 | 6,700.00 | 6,600.00 | 6,600.00 | 221,000 | 0 |
| 28-Sep-2022 | 6,550.00 | 6,700.00 | 6,550.00 | 6,697.50 | 71,000 | 0 |
| 27-Sep-2022 | 6,650.00 | 6,690.00 | 6,550.00 | 6,550.00 | 480,000 | 0 |
| 26-Sep-2022 | 6,550.00 | 6,650.00 | 6,540.00 | 6,550.00 | 225,000 | 0 |
| 23-Sep-2022 | 6,572.50 | 6,580.00 | 6,537.50 | 6,540.00 | 144,000 | 0 |
| 22-Sep-2022 | 6,525.00 | 6,765.00 | 6,500.00 | 6,570.00 | 185,000 | 0 |
| 21-Sep-2022 | 6,522.50 | 6,530.00 | 6,510.00 | 6,530.00 | 96,000 | 0 |
| 20-Sep-2022 | 6,615.00 | 6,615.00 | 6,522.50 | 6,522.50 | 30,000 | 0 |
| 19-Sep-2022 | 6,620.00 | 6,652.50 | 6,500.00 | 6,615.00 | 178,000 | 0 |
| 16-Sep-2022 | 6,897.50 | 6,897.50 | 6,510.00 | 6,620.00 | 122,000 | 0 |
| 15-Sep-2022 | 6,537.50 | 6,647.50 | 6,537.50 | 6,625.00 | 167,000 | 0 |
| 14-Sep-2022 | 6,650.00 | 6,660.00 | 6,537.50 | 6,540.00 | 80,000 | 0 |
| 13-Sep-2022 | 6,535.00 | 6,650.00 | 6,535.00 | 6,650.00 | 39,000 | 0 |
| 12-Sep-2022 | 6,600.00 | 6,600.00 | 6,532.50 | 6,532.50 | 113,000 | 0 |
| 09-Sep-2022 | 6,602.50 | 6,602.50 | 6,550.00 | 6,597.50 | 83,000 | 0 |
| 08-Sep-2022 | 6,705.00 | 6,705.00 | 6,602.50 | 6,602.50 | 89,000 | 0 |
| 07-Sep-2022 | 6,800.00 | 6,810.00 | 6,700.00 | 6,705.00 | 70,000 | 0 |
| 06-Sep-2022 | 6,777.50 | 6,820.00 | 6,607.50 | 6,800.00 | 117,000 | 0 |
| 05-Sep-2022 | 6,645.00 | 6,747.50 | 6,645.00 | 6,700.00 | 278,000 | 0 |
| 02-Sep-2022 | 6,537.50 | 6,645.00 | 6,500.00 | 6,645.00 | 155,000 | 0 |
| 01-Sep-2022 | 6,362.50 | 6,612.50 | 6,362.50 | 6,537.50 | 96,000 | 0 |
| 31-Aug-2022 | 6,355.00 | 6,395.00 | 6,355.00 | 6,362.50 | 23,000 | 0 |
| 30-Aug-2022 | 6,415.00 | 6,415.00 | 6,350.00 | 6,355.00 | 130,000 | 0 |
| 29-Aug-2022 | 6,500.00 | 6,500.00 | 6,415.00 | 6,415.00 | 14,000 | 0 |
| 26-Aug-2022 | 6,540.00 | 6,540.00 | 6,500.00 | 6,500.00 | 34,000 | 0 |
| 25-Aug-2022 | 6,647.50 | 6,647.50 | 6,547.50 | 6,547.50 | 35,000 | 0 |
| 24-Aug-2022 | 6,417.50 | 6,700.00 | 6,300.00 | 6,647.50 | 361,000 | 0 |
| 23-Aug-2022 | 6,507.50 | 6,507.50 | 6,400.00 | 6,417.50 | 245,000 | 0 |
| 22-Aug-2022 | 6,580.00 | 6,580.00 | 6,507.50 | 6,507.50 | 90,000 | 0 |
| 19-Aug-2022 | 6,585.00 | 6,585.00 | 6,557.50 | 6,580.00 | 94,000 | 0 |
| 18-Aug-2022 | 6,580.00 | 6,600.00 | 6,580.00 | 6,580.00 | 25,000 | 0 |
| 16-Aug-2022 | 6,605.00 | 6,605.00 | 6,580.00 | 6,580.00 | 88,000 | 0 |
| 15-Aug-2022 | 6,610.00 | 6,610.00 | 6,600.00 | 6,602.50 | 113,000 | 0 |
| 12-Aug-2022 | 6,650.00 | 6,750.00 | 6,605.00 | 6,610.00 | 104,000 | 0 |
| 11-Aug-2022 | 6,610.00 | 6,650.00 | 6,610.00 | 6,610.00 | 69,000 | 0 |