| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 945.00 | 955.00 | 940.00 | 940.00 | 3,291,200 | 0 |
| 29-Dec-2022 | 940.00 | 965.00 | 925.00 | 945.00 | 10,805,100 | 0 |
| 28-Dec-2022 | 940.00 | 950.00 | 935.00 | 940.00 | 9,641,900 | 0 |
| 27-Dec-2022 | 920.00 | 945.00 | 920.00 | 940.00 | 11,625,000 | 0 |
| 26-Dec-2022 | 930.00 | 930.00 | 920.00 | 925.00 | 4,960,800 | 0 |
| 23-Dec-2022 | 935.00 | 940.00 | 925.00 | 930.00 | 9,183,700 | 0 |
| 22-Dec-2022 | 930.00 | 940.00 | 920.00 | 930.00 | 13,586,400 | 0 |
| 21-Dec-2022 | 950.00 | 965.00 | 925.00 | 930.00 | 20,213,900 | 0 |
| 20-Dec-2022 | 1,000.00 | 1,005.00 | 950.00 | 955.00 | 17,979,400 | 0 |
| 19-Dec-2022 | 995.00 | 1,005.00 | 985.00 | 1,000.00 | 4,493,300 | 0 |
| 16-Dec-2022 | 995.00 | 1,000.00 | 980.00 | 990.00 | 11,802,800 | 0 |
| 15-Dec-2022 | 1,005.00 | 1,020.00 | 995.00 | 1,000.00 | 8,120,000 | 0 |
| 14-Dec-2022 | 1,025.00 | 1,025.00 | 1,000.00 | 1,010.00 | 24,969,700 | 0 |
| 13-Dec-2022 | 1,020.00 | 1,035.00 | 1,005.00 | 1,005.00 | 19,518,100 | 0 |
| 12-Dec-2022 | 995.00 | 1,035.00 | 990.00 | 1,020.00 | 27,671,300 | 0 |
| 09-Dec-2022 | 1,020.00 | 1,025.00 | 1,000.00 | 1,000.00 | 19,534,700 | 0 |
| 08-Dec-2022 | 1,000.00 | 1,020.00 | 975.00 | 1,020.00 | 14,643,500 | 0 |
| 07-Dec-2022 | 980.00 | 1,010.00 | 965.00 | 1,000.00 | 15,935,000 | 0 |
| 06-Dec-2022 | 1,005.00 | 1,010.00 | 965.00 | 970.00 | 13,452,600 | 0 |
| 05-Dec-2022 | 1,010.00 | 1,015.00 | 980.00 | 1,005.00 | 15,541,300 | 0 |
| 02-Dec-2022 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 17,046,000 | 0 |
| 01-Dec-2022 | 1,015.00 | 1,050.00 | 1,005.00 | 1,005.00 | 57,035,600 | 0 |
| 30-Nov-2022 | 1,020.00 | 1,025.00 | 1,000.00 | 1,010.00 | 28,050,400 | 0 |
| 29-Nov-2022 | 1,010.00 | 1,030.00 | 1,000.00 | 1,010.00 | 24,959,400 | 0 |
| 28-Nov-2022 | 1,010.00 | 1,040.00 | 1,000.00 | 1,010.00 | 59,308,200 | 0 |
| 25-Nov-2022 | 1,020.00 | 1,030.00 | 1,005.00 | 1,010.00 | 72,199,000 | 0 |
| 24-Nov-2022 | 975.00 | 1,020.00 | 975.00 | 1,015.00 | 75,823,900 | 0 |
| 23-Nov-2022 | 960.00 | 975.00 | 950.00 | 970.00 | 18,523,300 | 0 |
| 22-Nov-2022 | 950.00 | 955.00 | 945.00 | 950.00 | 3,949,900 | 0 |
| 21-Nov-2022 | 940.00 | 955.00 | 935.00 | 950.00 | 8,917,700 | 0 |
| 18-Nov-2022 | 930.00 | 940.00 | 930.00 | 935.00 | 3,074,600 | 0 |
| 17-Nov-2022 | 930.00 | 945.00 | 925.00 | 930.00 | 19,028,000 | 0 |
| 16-Nov-2022 | 965.00 | 970.00 | 930.00 | 930.00 | 10,608,100 | 0 |
| 15-Nov-2022 | 955.00 | 965.00 | 950.00 | 965.00 | 7,258,800 | 0 |
| 14-Nov-2022 | 950.00 | 965.00 | 950.00 | 955.00 | 6,969,400 | 0 |
| 11-Nov-2022 | 920.00 | 965.00 | 915.00 | 950.00 | 37,025,600 | 0 |
| 10-Nov-2022 | 925.00 | 930.00 | 910.00 | 915.00 | 3,184,400 | 0 |
| 09-Nov-2022 | 910.00 | 930.00 | 910.00 | 925.00 | 12,838,600 | 0 |
| 08-Nov-2022 | 925.00 | 935.00 | 910.00 | 910.00 | 14,322,300 | 0 |
| 07-Nov-2022 | 920.00 | 935.00 | 915.00 | 925.00 | 10,438,800 | 0 |
| 04-Nov-2022 | 920.00 | 930.00 | 915.00 | 920.00 | 5,680,800 | 0 |
| 03-Nov-2022 | 915.00 | 925.00 | 910.00 | 920.00 | 4,833,300 | 0 |
| 02-Nov-2022 | 940.00 | 940.00 | 915.00 | 915.00 | 12,317,800 | 0 |
| 01-Nov-2022 | 940.00 | 945.00 | 925.00 | 930.00 | 9,541,100 | 0 |
| 31-Oct-2022 | 920.00 | 940.00 | 920.00 | 940.00 | 9,806,000 | 0 |
| 28-Oct-2022 | 925.00 | 930.00 | 915.00 | 920.00 | 4,585,800 | 0 |
| 27-Oct-2022 | 925.00 | 945.00 | 925.00 | 925.00 | 7,497,000 | 0 |
| 26-Oct-2022 | 940.00 | 945.00 | 920.00 | 925.00 | 14,516,900 | 0 |
| 25-Oct-2022 | 930.00 | 940.00 | 920.00 | 925.00 | 10,359,100 | 0 |
| 24-Oct-2022 | 940.00 | 950.00 | 925.00 | 925.00 | 9,810,300 | 0 |
| 21-Oct-2022 | 960.00 | 965.00 | 940.00 | 940.00 | 7,590,000 | 0 |
| 20-Oct-2022 | 920.00 | 965.00 | 915.00 | 965.00 | 12,579,900 | 0 |
| 19-Oct-2022 | 930.00 | 935.00 | 910.00 | 920.00 | 5,732,700 | 0 |
| 18-Oct-2022 | 920.00 | 930.00 | 910.00 | 920.00 | 4,012,300 | 0 |
| 17-Oct-2022 | 945.00 | 955.00 | 905.00 | 920.00 | 17,437,600 | 0 |
| 14-Oct-2022 | 970.00 | 970.00 | 950.00 | 950.00 | 9,307,200 | 0 |
| 13-Oct-2022 | 955.00 | 960.00 | 940.00 | 955.00 | 8,611,900 | 0 |
| 12-Oct-2022 | 975.00 | 975.00 | 950.00 | 955.00 | 5,956,600 | 0 |
| 11-Oct-2022 | 970.00 | 975.00 | 950.00 | 965.00 | 10,168,600 | 0 |
| 10-Oct-2022 | 945.00 | 965.00 | 935.00 | 965.00 | 30,613,400 | 0 |
| 07-Oct-2022 | 960.00 | 960.00 | 935.00 | 945.00 | 26,612,000 | 0 |
| 06-Oct-2022 | 960.00 | 975.00 | 950.00 | 960.00 | 14,375,500 | 0 |
| 05-Oct-2022 | 970.00 | 980.00 | 960.00 | 960.00 | 17,669,200 | 0 |
| 04-Oct-2022 | 965.00 | 975.00 | 960.00 | 960.00 | 17,065,600 | 0 |
| 03-Oct-2022 | 955.00 | 970.00 | 935.00 | 955.00 | 21,508,400 | 0 |
| 30-Sep-2022 | 1,000.00 | 1,000.00 | 950.00 | 950.00 | 63,087,100 | 0 |
| 29-Sep-2022 | 995.00 | 1,010.00 | 985.00 | 1,000.00 | 45,738,300 | 0 |
| 28-Sep-2022 | 1,040.00 | 1,040.00 | 990.00 | 995.00 | 28,588,000 | 0 |
| 27-Sep-2022 | 995.00 | 1,020.00 | 995.00 | 1,015.00 | 16,271,700 | 0 |
| 26-Sep-2022 | 1,010.00 | 1,015.00 | 970.00 | 995.00 | 42,739,800 | 0 |
| 23-Sep-2022 | 1,030.00 | 1,050.00 | 990.00 | 995.00 | 48,107,400 | 0 |
| 22-Sep-2022 | 1,015.00 | 1,055.00 | 1,000.00 | 1,015.00 | 20,115,500 | 0 |
| 21-Sep-2022 | 1,080.00 | 1,080.00 | 1,015.00 | 1,025.00 | 21,869,200 | 0 |
| 20-Sep-2022 | 1,090.00 | 1,090.00 | 1,050.00 | 1,075.00 | 18,737,000 | 0 |
| 19-Sep-2022 | 1,080.00 | 1,105.00 | 1,050.00 | 1,095.00 | 33,416,300 | 0 |
| 16-Sep-2022 | 1,090.00 | 1,110.00 | 1,065.00 | 1,080.00 | 45,936,400 | 0 |
| 15-Sep-2022 | 1,030.00 | 1,095.00 | 1,025.00 | 1,090.00 | 61,129,200 | 0 |
| 14-Sep-2022 | 1,040.00 | 1,045.00 | 1,005.00 | 1,020.00 | 17,056,200 | 0 |
| 13-Sep-2022 | 1,000.00 | 1,060.00 | 1,000.00 | 1,045.00 | 62,860,200 | 0 |
| 12-Sep-2022 | 965.00 | 1,010.00 | 965.00 | 1,000.00 | 24,221,600 | 0 |
| 09-Sep-2022 | 955.00 | 975.00 | 950.00 | 965.00 | 10,848,200 | 0 |
| 08-Sep-2022 | 955.00 | 980.00 | 955.00 | 955.00 | 17,724,600 | 0 |
| 07-Sep-2022 | 955.00 | 970.00 | 935.00 | 955.00 | 59,649,500 | 0 |
| 06-Sep-2022 | 965.00 | 975.00 | 950.00 | 955.00 | 15,205,800 | 0 |
| 05-Sep-2022 | 975.00 | 975.00 | 955.00 | 970.00 | 14,314,200 | 0 |
| 02-Sep-2022 | 985.00 | 985.00 | 955.00 | 975.00 | 11,822,000 | 0 |
| 01-Sep-2022 | 950.00 | 980.00 | 950.00 | 975.00 | 11,618,800 | 0 |
| 31-Aug-2022 | 975.00 | 975.00 | 950.00 | 950.00 | 10,782,400 | 0 |
| 30-Aug-2022 | 975.00 | 990.00 | 965.00 | 965.00 | 10,499,500 | 0 |
| 29-Aug-2022 | 975.00 | 985.00 | 950.00 | 975.00 | 32,539,400 | 0 |
| 26-Aug-2022 | 980.00 | 985.00 | 965.00 | 980.00 | 5,327,800 | 0 |
| 25-Aug-2022 | 985.00 | 985.00 | 955.00 | 980.00 | 21,285,400 | 0 |
| 24-Aug-2022 | 980.00 | 980.00 | 960.00 | 980.00 | 6,724,600 | 0 |
| 23-Aug-2022 | 915.00 | 975.00 | 915.00 | 960.00 | 14,285,400 | 0 |
| 22-Aug-2022 | 980.00 | 990.00 | 935.00 | 940.00 | 20,811,800 | 0 |
| 19-Aug-2022 | 995.00 | 1,000.00 | 980.00 | 980.00 | 8,474,700 | 0 |
| 18-Aug-2022 | 1,000.00 | 1,000.00 | 980.00 | 995.00 | 11,885,900 | 0 |
| 16-Aug-2022 | 1,000.00 | 1,015.00 | 980.00 | 995.00 | 31,687,200 | 0 |
| 15-Aug-2022 | 975.00 | 1,005.00 | 970.00 | 1,000.00 | 65,360,000 | 0 |
| 12-Aug-2022 | 960.00 | 970.00 | 945.00 | 970.00 | 7,593,300 | 0 |