| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 1,890.00 | 2,200.00 | 1,885.00 | 2,190.00 | 135,500 | 0 |
| 29-Dec-2022 | 1,875.00 | 1,895.00 | 1,875.00 | 1,890.00 | 4,000 | 0 |
| 28-Dec-2022 | 1,865.00 | 1,900.00 | 1,865.00 | 1,875.00 | 2,700 | 0 |
| 27-Dec-2022 | 1,900.00 | 1,905.00 | 1,865.00 | 1,865.00 | 21,700 | 0 |
| 26-Dec-2022 | 1,815.00 | 1,900.00 | 1,815.00 | 1,900.00 | 20,000 | 0 |
| 23-Dec-2022 | 1,805.00 | 1,860.00 | 1,805.00 | 1,860.00 | 6,200 | 0 |
| 22-Dec-2022 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 700 | 0 |
| 21-Dec-2022 | 1,800.00 | 1,805.00 | 1,800.00 | 1,805.00 | 300 | 0 |
| 20-Dec-2022 | 1,880.00 | 1,890.00 | 1,800.00 | 1,800.00 | 13,300 | 0 |
| 19-Dec-2022 | 1,805.00 | 1,900.00 | 1,805.00 | 1,880.00 | 54,800 | 0 |
| 16-Dec-2022 | 1,810.00 | 1,810.00 | 1,775.00 | 1,775.00 | 4,300 | 0 |
| 15-Dec-2022 | 1,815.00 | 1,815.00 | 1,810.00 | 1,810.00 | 900 | 0 |
| 14-Dec-2022 | 1,800.00 | 1,820.00 | 1,800.00 | 1,815.00 | 7,300 | 0 |
| 13-Dec-2022 | 1,800.00 | 1,820.00 | 1,795.00 | 1,800.00 | 34,600 | 0 |
| 12-Dec-2022 | 1,765.00 | 1,795.00 | 1,765.00 | 1,790.00 | 7,300 | 0 |
| 09-Dec-2022 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 500 | 0 |
| 08-Dec-2022 | 1,775.00 | 1,810.00 | 1,700.00 | 1,765.00 | 15,100 | 0 |
| 07-Dec-2022 | 1,745.00 | 1,775.00 | 1,740.00 | 1,775.00 | 29,300 | 0 |
| 06-Dec-2022 | 1,795.00 | 1,795.00 | 1,740.00 | 1,745.00 | 70,400 | 0 |
| 05-Dec-2022 | 1,790.00 | 1,810.00 | 1,790.00 | 1,790.00 | 27,800 | 0 |
| 02-Dec-2022 | 1,860.00 | 1,860.00 | 1,785.00 | 1,790.00 | 19,900 | 0 |
| 01-Dec-2022 | 1,860.00 | 1,895.00 | 1,860.00 | 1,860.00 | 12,800 | 0 |
| 30-Nov-2022 | 1,890.00 | 1,925.00 | 1,820.00 | 1,860.00 | 48,500 | 0 |
| 29-Nov-2022 | 1,845.00 | 1,900.00 | 1,845.00 | 1,890.00 | 3,300 | 0 |
| 28-Nov-2022 | 1,850.00 | 1,855.00 | 1,810.00 | 1,850.00 | 16,200 | 0 |
| 25-Nov-2022 | 1,855.00 | 1,905.00 | 1,810.00 | 1,900.00 | 1,000 | 0 |
| 24-Nov-2022 | 1,905.00 | 1,910.00 | 1,855.00 | 1,855.00 | 6,800 | 0 |
| 23-Nov-2022 | 1,875.00 | 1,905.00 | 1,860.00 | 1,905.00 | 28,300 | 0 |
| 22-Nov-2022 | 1,890.00 | 1,900.00 | 1,825.00 | 1,875.00 | 32,900 | 0 |
| 21-Nov-2022 | 1,800.00 | 1,880.00 | 1,800.00 | 1,860.00 | 30,200 | 0 |
| 18-Nov-2022 | 1,755.00 | 1,790.00 | 1,755.00 | 1,755.00 | 15,300 | 0 |
| 17-Nov-2022 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 36,100 | 0 |
| 16-Nov-2022 | 1,780.00 | 1,780.00 | 1,750.00 | 1,755.00 | 5,500 | 0 |
| 15-Nov-2022 | 1,775.00 | 1,800.00 | 1,770.00 | 1,780.00 | 38,800 | 0 |
| 14-Nov-2022 | 1,800.00 | 1,800.00 | 1,750.00 | 1,775.00 | 16,900 | 0 |
| 11-Nov-2022 | 1,775.00 | 1,925.00 | 1,750.00 | 1,785.00 | 49,200 | 0 |
| 10-Nov-2022 | 1,785.00 | 1,785.00 | 1,750.00 | 1,775.00 | 11,500 | 0 |
| 09-Nov-2022 | 1,770.00 | 1,790.00 | 1,740.00 | 1,785.00 | 53,300 | 0 |
| 08-Nov-2022 | 1,815.00 | 1,815.00 | 1,770.00 | 1,770.00 | 16,200 | 0 |
| 07-Nov-2022 | 1,780.00 | 1,815.00 | 1,755.00 | 1,795.00 | 70,500 | 0 |
| 04-Nov-2022 | 1,830.00 | 1,830.00 | 1,760.00 | 1,770.00 | 166,000 | 0 |
| 03-Nov-2022 | 1,895.00 | 1,895.00 | 1,890.00 | 1,890.00 | 4,100 | 0 |
| 02-Nov-2022 | 1,920.00 | 1,920.00 | 1,895.00 | 1,895.00 | 9,000 | 0 |
| 01-Nov-2022 | 1,940.00 | 1,940.00 | 1,920.00 | 1,920.00 | 4,200 | 0 |
| 31-Oct-2022 | 1,920.00 | 1,940.00 | 1,915.00 | 1,940.00 | 15,600 | 0 |
| 28-Oct-2022 | 1,955.00 | 2,000.00 | 1,950.00 | 1,975.00 | 3,500 | 0 |
| 27-Oct-2022 | 1,900.00 | 1,955.00 | 1,900.00 | 1,955.00 | 31,200 | 0 |
| 26-Oct-2022 | 1,950.00 | 1,950.00 | 1,825.00 | 1,900.00 | 106,100 | 0 |
| 25-Oct-2022 | 1,950.00 | 2,000.00 | 1,950.00 | 1,950.00 | 4,200 | 0 |
| 24-Oct-2022 | 1,960.00 | 1,960.00 | 1,940.00 | 1,940.00 | 5,900 | 0 |
| 21-Oct-2022 | 1,880.00 | 1,980.00 | 1,880.00 | 1,980.00 | 2,200 | 0 |
| 20-Oct-2022 | 1,900.00 | 1,900.00 | 1,855.00 | 1,880.00 | 1,800 | 0 |
| 19-Oct-2022 | 1,900.00 | 1,900.00 | 1,895.00 | 1,900.00 | 5,700 | 0 |
| 18-Oct-2022 | 1,915.00 | 1,915.00 | 1,900.00 | 1,900.00 | 2,500 | 0 |
| 17-Oct-2022 | 1,905.00 | 1,910.00 | 1,900.00 | 1,910.00 | 15,000 | 0 |
| 14-Oct-2022 | 1,935.00 | 1,940.00 | 1,935.00 | 1,935.00 | 2,600 | 0 |
| 13-Oct-2022 | 1,965.00 | 1,965.00 | 1,950.00 | 1,960.00 | 8,100 | 0 |
| 12-Oct-2022 | 1,965.00 | 1,965.00 | 1,955.00 | 1,965.00 | 1,900 | 0 |
| 11-Oct-2022 | 1,985.00 | 1,985.00 | 1,965.00 | 1,985.00 | 700 | 0 |
| 10-Oct-2022 | 1,955.00 | 1,990.00 | 1,950.00 | 1,985.00 | 3,200 | 0 |
| 07-Oct-2022 | 2,000.00 | 2,000.00 | 1,905.00 | 1,990.00 | 1,100 | 0 |
| 06-Oct-2022 | 2,000.00 | 2,000.00 | 1,985.00 | 2,000.00 | 700 | 0 |
| 05-Oct-2022 | 1,980.00 | 2,000.00 | 1,975.00 | 2,000.00 | 10,800 | 0 |
| 04-Oct-2022 | 1,975.00 | 2,010.00 | 1,975.00 | 1,980.00 | 2,400 | 0 |
| 03-Oct-2022 | 1,980.00 | 1,980.00 | 1,975.00 | 1,975.00 | 2,500 | 0 |
| 30-Sep-2022 | 1,985.00 | 1,985.00 | 1,980.00 | 1,980.00 | 2,700 | 0 |
| 29-Sep-2022 | 1,990.00 | 1,990.00 | 1,955.00 | 1,985.00 | 3,600 | 0 |
| 28-Sep-2022 | 1,965.00 | 1,990.00 | 1,965.00 | 1,990.00 | 5,900 | 0 |
| 27-Sep-2022 | 1,970.00 | 1,970.00 | 1,955.00 | 1,965.00 | 13,800 | 0 |
| 26-Sep-2022 | 1,955.00 | 1,975.00 | 1,955.00 | 1,955.00 | 2,700 | 0 |
| 23-Sep-2022 | 1,955.00 | 1,975.00 | 1,955.00 | 1,955.00 | 9,000 | 0 |
| 22-Sep-2022 | 1,965.00 | 1,965.00 | 1,950.00 | 1,950.00 | 3,600 | 0 |
| 21-Sep-2022 | 1,965.00 | 1,965.00 | 1,950.00 | 1,965.00 | 3,200 | 0 |
| 20-Sep-2022 | 1,995.00 | 1,995.00 | 1,965.00 | 1,965.00 | 49,400 | 0 |
| 19-Sep-2022 | 1,985.00 | 2,000.00 | 1,975.00 | 1,975.00 | 14,700 | 0 |
| 16-Sep-2022 | 2,000.00 | 2,020.00 | 1,985.00 | 1,985.00 | 13,900 | 0 |
| 15-Sep-2022 | 1,975.00 | 1,985.00 | 1,975.00 | 1,980.00 | 5,600 | 0 |
| 14-Sep-2022 | 1,985.00 | 1,990.00 | 1,975.00 | 1,975.00 | 13,900 | 0 |
| 13-Sep-2022 | 1,985.00 | 1,985.00 | 1,975.00 | 1,985.00 | 4,000 | 0 |
| 12-Sep-2022 | 1,995.00 | 1,995.00 | 1,980.00 | 1,985.00 | 8,400 | 0 |
| 09-Sep-2022 | 1,970.00 | 1,990.00 | 1,970.00 | 1,990.00 | 7,700 | 0 |
| 08-Sep-2022 | 1,995.00 | 1,995.00 | 1,970.00 | 1,970.00 | 14,100 | 0 |
| 07-Sep-2022 | 2,000.00 | 2,000.00 | 1,980.00 | 1,995.00 | 6,200 | 0 |
| 06-Sep-2022 | 2,000.00 | 2,010.00 | 1,995.00 | 2,000.00 | 9,500 | 0 |
| 05-Sep-2022 | 2,000.00 | 2,000.00 | 1,975.00 | 2,000.00 | 11,700 | 0 |
| 02-Sep-2022 | 2,000.00 | 2,000.00 | 1,980.00 | 2,000.00 | 202,000 | 0 |
| 01-Sep-2022 | 2,000.00 | 2,020.00 | 2,000.00 | 2,000.00 | 4,800 | 0 |
| 31-Aug-2022 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,400 | 0 |
| 30-Aug-2022 | 2,000.00 | 2,000.00 | 1,985.00 | 2,000.00 | 43,700 | 0 |
| 29-Aug-2022 | 1,965.00 | 2,040.00 | 1,965.00 | 2,040.00 | 188,700 | 0 |
| 26-Aug-2022 | 2,000.00 | 2,000.00 | 1,975.00 | 1,975.00 | 231,600 | 0 |
| 25-Aug-2022 | 2,090.00 | 2,090.00 | 1,985.00 | 1,990.00 | 166,900 | 0 |
| 24-Aug-2022 | 2,040.00 | 2,040.00 | 2,000.00 | 2,000.00 | 106,800 | 0 |
| 23-Aug-2022 | 2,050.00 | 2,050.00 | 2,030.00 | 2,030.00 | 4,600 | 0 |
| 22-Aug-2022 | 2,000.00 | 2,040.00 | 2,000.00 | 2,030.00 | 8,800 | 0 |
| 19-Aug-2022 | 2,030.00 | 2,100.00 | 2,030.00 | 2,030.00 | 25,300 | 0 |
| 18-Aug-2022 | 2,010.00 | 2,040.00 | 1,985.00 | 2,030.00 | 30,400 | 0 |
| 16-Aug-2022 | 2,020.00 | 2,070.00 | 2,010.00 | 2,010.00 | 18,800 | 0 |
| 15-Aug-2022 | 2,080.00 | 2,090.00 | 2,020.00 | 2,080.00 | 11,700 | 0 |
| 12-Aug-2022 | 2,000.00 | 2,080.00 | 2,000.00 | 2,080.00 | 21,500 | 0 |