| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 19,200.00 | 19,200.00 | 18,600.00 | 19,100.00 | 221,000 | 0 |
| 15-Mar-2023 | 19,200.00 | 19,300.00 | 18,950.00 | 19,200.00 | 202,600 | 0 |
| 14-Mar-2023 | 19,550.00 | 19,600.00 | 18,825.00 | 19,200.00 | 388,100 | 0 |
| 13-Mar-2023 | 18,600.00 | 20,250.00 | 18,400.00 | 19,550.00 | 657,800 | 0 |
| 10-Mar-2023 | 18,675.00 | 18,700.00 | 18,450.00 | 18,650.00 | 136,200 | 0 |
| 09-Mar-2023 | 18,575.00 | 18,700.00 | 18,375.00 | 18,675.00 | 147,100 | 0 |
| 08-Mar-2023 | 18,600.00 | 18,600.00 | 18,350.00 | 18,575.00 | 131,200 | 0 |
| 07-Mar-2023 | 18,800.00 | 18,800.00 | 18,300.00 | 18,600.00 | 249,000 | 0 |
| 06-Mar-2023 | 18,950.00 | 19,000.00 | 17,625.00 | 18,800.00 | 489,800 | 0 |
| 03-Mar-2023 | 19,050.00 | 19,050.00 | 18,825.00 | 18,950.00 | 169,600 | 0 |
| 02-Mar-2023 | 18,750.00 | 18,950.00 | 18,750.00 | 18,925.00 | 102,200 | 0 |
| 01-Mar-2023 | 19,200.00 | 19,300.00 | 18,300.00 | 18,750.00 | 377,700 | 0 |
| 28-Feb-2023 | 19,000.00 | 19,200.00 | 19,000.00 | 19,200.00 | 420,700 | 0 |
| 27-Feb-2023 | 18,825.00 | 19,200.00 | 18,825.00 | 18,975.00 | 285,600 | 0 |
| 24-Feb-2023 | 18,725.00 | 18,850.00 | 18,500.00 | 18,800.00 | 174,800 | 0 |
| 23-Feb-2023 | 18,575.00 | 18,775.00 | 18,375.00 | 18,700.00 | 311,600 | 0 |
| 22-Feb-2023 | 18,525.00 | 18,675.00 | 18,250.00 | 18,575.00 | 365,600 | 0 |
| 21-Feb-2023 | 18,300.00 | 18,750.00 | 18,300.00 | 18,475.00 | 321,400 | 0 |
| 20-Feb-2023 | 18,550.00 | 18,575.00 | 18,100.00 | 18,300.00 | 227,900 | 0 |
| 17-Feb-2023 | 18,750.00 | 18,750.00 | 18,500.00 | 18,575.00 | 245,900 | 0 |
| 16-Feb-2023 | 18,750.00 | 18,800.00 | 18,325.00 | 18,775.00 | 444,600 | 0 |
| 15-Feb-2023 | 18,900.00 | 19,025.00 | 18,675.00 | 18,750.00 | 336,600 | 0 |
| 14-Feb-2023 | 18,900.00 | 18,950.00 | 18,675.00 | 18,900.00 | 375,700 | 0 |
| 13-Feb-2023 | 18,850.00 | 19,250.00 | 18,775.00 | 18,900.00 | 441,500 | 0 |
| 10-Feb-2023 | 19,100.00 | 19,225.00 | 18,850.00 | 18,850.00 | 318,000 | 0 |
| 09-Feb-2023 | 19,175.00 | 19,375.00 | 19,050.00 | 19,225.00 | 215,600 | 0 |
| 08-Feb-2023 | 19,525.00 | 19,800.00 | 19,000.00 | 19,175.00 | 632,100 | 0 |
| 07-Feb-2023 | 18,900.00 | 19,575.00 | 18,750.00 | 19,400.00 | 568,200 | 0 |
| 06-Feb-2023 | 18,800.00 | 19,000.00 | 18,025.00 | 18,750.00 | 591,900 | 0 |
| 03-Feb-2023 | 19,875.00 | 19,900.00 | 18,525.00 | 19,000.00 | 1,264,300 | 0 |
| 02-Feb-2023 | 19,850.00 | 20,000.00 | 19,500.00 | 19,900.00 | 615,500 | 0 |
| 01-Feb-2023 | 20,100.00 | 20,100.00 | 19,850.00 | 19,875.00 | 388,500 | 0 |
| 31-Jan-2023 | 20,025.00 | 20,150.00 | 19,900.00 | 20,100.00 | 547,400 | 0 |
| 30-Jan-2023 | 20,025.00 | 20,475.00 | 20,000.00 | 20,025.00 | 303,200 | 0 |
| 27-Jan-2023 | 20,000.00 | 20,400.00 | 19,875.00 | 20,000.00 | 841,300 | 0 |
| 26-Jan-2023 | 20,850.00 | 20,850.00 | 19,800.00 | 19,975.00 | 1,706,800 | 0 |
| 25-Jan-2023 | 20,975.00 | 21,050.00 | 20,500.00 | 20,900.00 | 558,400 | 0 |
| 24-Jan-2023 | 21,800.00 | 22,300.00 | 20,700.00 | 20,975.00 | 1,015,500 | 0 |
| 20-Jan-2023 | 19,950.00 | 22,025.00 | 19,950.00 | 21,675.00 | 1,630,200 | 0 |
| 19-Jan-2023 | 20,075.00 | 20,150.00 | 19,900.00 | 20,075.00 | 499,100 | 0 |
| 18-Jan-2023 | 20,000.00 | 20,250.00 | 19,900.00 | 20,075.00 | 690,800 | 0 |
| 17-Jan-2023 | 20,100.00 | 20,150.00 | 19,900.00 | 19,900.00 | 574,800 | 0 |
| 16-Jan-2023 | 20,250.00 | 20,250.00 | 19,800.00 | 20,100.00 | 691,000 | 0 |
| 13-Jan-2023 | 20,000.00 | 20,700.00 | 20,000.00 | 20,150.00 | 681,600 | 0 |
| 12-Jan-2023 | 20,650.00 | 20,725.00 | 19,675.00 | 19,925.00 | 1,059,300 | 0 |
| 11-Jan-2023 | 20,675.00 | 21,050.00 | 20,500.00 | 20,650.00 | 571,700 | 0 |
| 10-Jan-2023 | 20,375.00 | 20,700.00 | 19,975.00 | 20,650.00 | 510,500 | 0 |
| 09-Jan-2023 | 20,675.00 | 21,300.00 | 20,025.00 | 20,325.00 | 997,000 | 0 |
| 06-Jan-2023 | 19,975.00 | 21,550.00 | 19,825.00 | 20,575.00 | 1,286,700 | 0 |
| 05-Jan-2023 | 21,125.00 | 21,250.00 | 19,800.00 | 19,975.00 | 2,500,600 | 0 |
| 04-Jan-2023 | 21,450.00 | 21,450.00 | 21,100.00 | 21,125.00 | 619,900 | 0 |
| 03-Jan-2023 | 21,300.00 | 21,675.00 | 21,175.00 | 21,300.00 | 814,200 | 0 |
| 02-Jan-2023 | 21,000.00 | 21,775.00 | 20,875.00 | 21,250.00 | 1,133,500 | 0 |
| 30-Dec-2022 | 20,725.00 | 21,475.00 | 19,825.00 | 21,000.00 | 2,699,500 | 0 |
| 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 |