| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 915.00 | 935.00 | 905.00 | 920.00 | 5,897,600 | 0 |
| 28-Dec-2022 | 920.00 | 930.00 | 905.00 | 915.00 | 6,151,300 | 0 |
| 27-Dec-2022 | 900.00 | 920.00 | 900.00 | 910.00 | 7,357,500 | 0 |
| 26-Dec-2022 | 920.00 | 935.00 | 900.00 | 900.00 | 7,376,900 | 0 |
| 23-Dec-2022 | 900.00 | 930.00 | 880.00 | 920.00 | 14,386,400 | 0 |
| 22-Dec-2022 | 930.00 | 950.00 | 900.00 | 900.00 | 22,452,800 | 0 |
| 21-Dec-2022 | 985.00 | 1,000.00 | 925.00 | 930.00 | 28,613,600 | 0 |
| 20-Dec-2022 | 1,005.00 | 1,010.00 | 980.00 | 985.00 | 20,288,100 | 0 |
| 19-Dec-2022 | 1,020.00 | 1,030.00 | 1,005.00 | 1,005.00 | 3,270,300 | 0 |
| 16-Dec-2022 | 990.00 | 1,025.00 | 990.00 | 1,020.00 | 10,270,000 | 0 |
| 15-Dec-2022 | 1,000.00 | 1,015.00 | 990.00 | 995.00 | 11,018,200 | 0 |
| 14-Dec-2022 | 1,015.00 | 1,030.00 | 1,000.00 | 1,005.00 | 15,724,500 | 0 |
| 13-Dec-2022 | 1,030.00 | 1,040.00 | 1,010.00 | 1,015.00 | 17,004,500 | 0 |
| 12-Dec-2022 | 1,050.00 | 1,060.00 | 1,025.00 | 1,030.00 | 5,259,200 | 0 |
| 09-Dec-2022 | 1,035.00 | 1,055.00 | 1,015.00 | 1,045.00 | 15,867,900 | 0 |
| 08-Dec-2022 | 1,030.00 | 1,040.00 | 1,000.00 | 1,035.00 | 12,074,600 | 0 |
| 07-Dec-2022 | 980.00 | 1,035.00 | 970.00 | 1,030.00 | 21,414,500 | 0 |
| 06-Dec-2022 | 1,020.00 | 1,020.00 | 975.00 | 980.00 | 38,187,200 | 0 |
| 05-Dec-2022 | 1,035.00 | 1,035.00 | 1,010.00 | 1,015.00 | 12,680,100 | 0 |
| 02-Dec-2022 | 1,070.00 | 1,080.00 | 1,020.00 | 1,025.00 | 21,050,200 | 0 |
| 01-Dec-2022 | 1,070.00 | 1,095.00 | 1,060.00 | 1,070.00 | 17,783,100 | 0 |
| 30-Nov-2022 | 1,075.00 | 1,085.00 | 1,055.00 | 1,065.00 | 15,028,500 | 0 |
| 29-Nov-2022 | 1,070.00 | 1,085.00 | 1,045.00 | 1,075.00 | 22,335,300 | 0 |
| 28-Nov-2022 | 1,035.00 | 1,065.00 | 1,005.00 | 1,065.00 | 22,064,400 | 0 |
| 25-Nov-2022 | 1,060.00 | 1,080.00 | 1,035.00 | 1,035.00 | 20,553,100 | 0 |
| 24-Nov-2022 | 1,030.00 | 1,090.00 | 1,030.00 | 1,055.00 | 47,980,300 | 0 |
| 23-Nov-2022 | 1,025.00 | 1,040.00 | 1,010.00 | 1,020.00 | 14,488,100 | 0 |
| 22-Nov-2022 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 9,811,100 | 0 |
| 21-Nov-2022 | 1,040.00 | 1,045.00 | 1,005.00 | 1,015.00 | 16,794,500 | 0 |
| 18-Nov-2022 | 1,000.00 | 1,040.00 | 995.00 | 1,030.00 | 25,731,500 | 0 |
| 17-Nov-2022 | 995.00 | 1,005.00 | 970.00 | 995.00 | 34,296,700 | 0 |
| 16-Nov-2022 | 1,010.00 | 1,015.00 | 970.00 | 990.00 | 40,489,900 | 0 |
| 15-Nov-2022 | 1,035.00 | 1,050.00 | 1,010.00 | 1,010.00 | 19,366,500 | 0 |
| 14-Nov-2022 | 1,120.00 | 1,120.00 | 1,020.00 | 1,035.00 | 33,305,600 | 0 |
| 11-Nov-2022 | 1,050.00 | 1,085.00 | 1,035.00 | 1,070.00 | 32,757,600 | 0 |
| 10-Nov-2022 | 1,120.00 | 1,120.00 | 1,035.00 | 1,035.00 | 32,779,800 | 0 |
| 09-Nov-2022 | 1,120.00 | 1,155.00 | 1,105.00 | 1,110.00 | 31,264,400 | 0 |
| 08-Nov-2022 | 1,105.00 | 1,135.00 | 1,100.00 | 1,100.00 | 18,180,800 | 0 |
| 07-Nov-2022 | 1,135.00 | 1,145.00 | 1,090.00 | 1,100.00 | 29,126,500 | 0 |
| 04-Nov-2022 | 1,150.00 | 1,155.00 | 1,100.00 | 1,115.00 | 30,958,100 | 0 |
| 03-Nov-2022 | 1,085.00 | 1,170.00 | 1,085.00 | 1,150.00 | 55,963,000 | 0 |
| 02-Nov-2022 | 1,110.00 | 1,130.00 | 1,070.00 | 1,095.00 | 27,568,000 | 0 |
| 01-Nov-2022 | 1,065.00 | 1,115.00 | 1,055.00 | 1,110.00 | 76,643,200 | 0 |
| 31-Oct-2022 | 975.00 | 1,075.00 | 975.00 | 1,065.00 | 83,861,800 | 0 |
| 28-Oct-2022 | 990.00 | 1,000.00 | 955.00 | 975.00 | 29,454,400 | 0 |
| 27-Oct-2022 | 940.00 | 975.00 | 935.00 | 975.00 | 22,974,500 | 0 |
| 26-Oct-2022 | 955.00 | 960.00 | 925.00 | 935.00 | 32,869,100 | 0 |
| 25-Oct-2022 | 965.00 | 980.00 | 940.00 | 955.00 | 17,105,900 | 0 |
| 24-Oct-2022 | 1,005.00 | 1,005.00 | 965.00 | 965.00 | 18,108,800 | 0 |
| 21-Oct-2022 | 1,020.00 | 1,030.00 | 990.00 | 990.00 | 11,209,000 | 0 |
| 20-Oct-2022 | 970.00 | 1,020.00 | 965.00 | 1,020.00 | 27,983,200 | 0 |
| 19-Oct-2022 | 1,000.00 | 1,025.00 | 960.00 | 960.00 | 34,061,500 | 0 |
| 18-Oct-2022 | 970.00 | 1,000.00 | 960.00 | 990.00 | 30,285,900 | 0 |
| 17-Oct-2022 | 985.00 | 990.00 | 955.00 | 960.00 | 15,925,900 | 0 |
| 14-Oct-2022 | 1,005.00 | 1,020.00 | 970.00 | 985.00 | 20,374,900 | 0 |
| 13-Oct-2022 | 950.00 | 1,005.00 | 950.00 | 995.00 | 43,880,600 | 0 |
| 12-Oct-2022 | 980.00 | 985.00 | 945.00 | 950.00 | 28,882,300 | 0 |
| 11-Oct-2022 | 1,000.00 | 1,035.00 | 960.00 | 970.00 | 101,400,700 | 0 |
| 10-Oct-2022 | 935.00 | 965.00 | 920.00 | 955.00 | 22,689,900 | 0 |
| 07-Oct-2022 | 950.00 | 965.00 | 925.00 | 935.00 | 25,722,600 | 0 |
| 06-Oct-2022 | 955.00 | 975.00 | 945.00 | 950.00 | 27,670,800 | 0 |
| 05-Oct-2022 | 970.00 | 1,015.00 | 950.00 | 955.00 | 52,217,100 | 0 |
| 04-Oct-2022 | 965.00 | 980.00 | 920.00 | 960.00 | 50,716,800 | 0 |
| 03-Oct-2022 | 995.00 | 995.00 | 950.00 | 950.00 | 24,444,300 | 0 |
| 30-Sep-2022 | 970.00 | 995.00 | 945.00 | 995.00 | 30,590,700 | 0 |
| 29-Sep-2022 | 1,010.00 | 1,035.00 | 940.00 | 970.00 | 44,138,500 | 0 |
| 28-Sep-2022 | 1,075.00 | 1,085.00 | 1,000.00 | 1,000.00 | 60,239,900 | 0 |
| 27-Sep-2022 | 1,095.00 | 1,100.00 | 1,045.00 | 1,075.00 | 38,155,400 | 0 |
| 26-Sep-2022 | 1,100.00 | 1,130.00 | 1,060.00 | 1,085.00 | 27,840,100 | 0 |
| 23-Sep-2022 | 1,140.00 | 1,160.00 | 1,105.00 | 1,130.00 | 31,760,400 | 0 |
| 22-Sep-2022 | 1,100.00 | 1,140.00 | 1,075.00 | 1,140.00 | 33,909,400 | 0 |
| 21-Sep-2022 | 1,065.00 | 1,100.00 | 1,050.00 | 1,100.00 | 35,666,100 | 0 |
| 20-Sep-2022 | 1,120.00 | 1,130.00 | 1,060.00 | 1,060.00 | 40,490,800 | 0 |
| 19-Sep-2022 | 1,150.00 | 1,160.00 | 1,080.00 | 1,115.00 | 55,179,000 | 0 |
| 16-Sep-2022 | 1,140.00 | 1,170.00 | 1,110.00 | 1,150.00 | 49,643,000 | 0 |
| 15-Sep-2022 | 1,150.00 | 1,180.00 | 1,140.00 | 1,140.00 | 54,488,700 | 0 |
| 14-Sep-2022 | 1,130.00 | 1,150.00 | 1,120.00 | 1,140.00 | 28,638,900 | 0 |
| 13-Sep-2022 | 1,125.00 | 1,175.00 | 1,125.00 | 1,160.00 | 36,309,100 | 0 |
| 12-Sep-2022 | 1,145.00 | 1,155.00 | 1,100.00 | 1,115.00 | 22,392,600 | 0 |
| 09-Sep-2022 | 1,165.00 | 1,180.00 | 1,130.00 | 1,130.00 | 23,136,800 | 0 |
| 08-Sep-2022 | 1,170.00 | 1,190.00 | 1,145.00 | 1,165.00 | 33,286,600 | 0 |
| 07-Sep-2022 | 1,230.00 | 1,265.00 | 1,160.00 | 1,165.00 | 86,443,300 | 0 |
| 06-Sep-2022 | 1,155.00 | 1,215.00 | 1,140.00 | 1,210.00 | 56,999,500 | 0 |
| 05-Sep-2022 | 1,160.00 | 1,160.00 | 1,115.00 | 1,145.00 | 23,936,800 | 0 |
| 02-Sep-2022 | 1,090.00 | 1,160.00 | 1,090.00 | 1,120.00 | 58,241,400 | 0 |
| 01-Sep-2022 | 1,115.00 | 1,150.00 | 1,090.00 | 1,090.00 | 36,773,300 | 0 |
| 31-Aug-2022 | 1,160.00 | 1,170.00 | 1,105.00 | 1,115.00 | 46,705,200 | 0 |
| 30-Aug-2022 | 1,190.00 | 1,230.00 | 1,150.00 | 1,170.00 | 45,810,000 | 0 |
| 29-Aug-2022 | 1,215.00 | 1,215.00 | 1,145.00 | 1,200.00 | 72,143,200 | 0 |
| 26-Aug-2022 | 1,180.00 | 1,230.00 | 1,140.00 | 1,215.00 | 121,770,500 | 0 |
| 25-Aug-2022 | 1,100.00 | 1,150.00 | 1,095.00 | 1,145.00 | 62,550,900 | 0 |
| 24-Aug-2022 | 1,075.00 | 1,100.00 | 1,050.00 | 1,095.00 | 33,847,000 | 0 |
| 23-Aug-2022 | 1,035.00 | 1,085.00 | 1,035.00 | 1,065.00 | 53,885,600 | 0 |
| 22-Aug-2022 | 1,120.00 | 1,135.00 | 1,050.00 | 1,050.00 | 100,237,600 | 0 |
| 19-Aug-2022 | 1,140.00 | 1,170.00 | 1,125.00 | 1,125.00 | 32,894,200 | 0 |
| 18-Aug-2022 | 1,135.00 | 1,185.00 | 1,120.00 | 1,135.00 | 63,535,700 | 0 |
| 16-Aug-2022 | 1,160.00 | 1,170.00 | 1,115.00 | 1,135.00 | 42,170,600 | 0 |
| 15-Aug-2022 | 1,135.00 | 1,185.00 | 1,105.00 | 1,155.00 | 67,958,100 | 0 |
| 12-Aug-2022 | 1,135.00 | 1,195.00 | 1,125.00 | 1,135.00 | 90,682,500 | 0 |
| 11-Aug-2022 | 1,050.00 | 1,135.00 | 1,050.00 | 1,125.00 | 125,895,300 | 0 |