| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 980.00 | 985.00 | 950.00 | 965.00 | 45,597,500 | 0 |
| 15-Mar-2023 | 950.00 | 985.00 | 950.00 | 980.00 | 31,015,600 | 0 |
| 14-Mar-2023 | 970.00 | 980.00 | 940.00 | 940.00 | 35,365,600 | 0 |
| 13-Mar-2023 | 975.00 | 995.00 | 970.00 | 970.00 | 24,491,500 | 0 |
| 10-Mar-2023 | 1,000.00 | 1,000.00 | 970.00 | 980.00 | 26,523,700 | 0 |
| 09-Mar-2023 | 1,020.00 | 1,035.00 | 1,000.00 | 1,000.00 | 25,981,200 | 0 |
| 08-Mar-2023 | 1,000.00 | 1,020.00 | 980.00 | 1,015.00 | 36,578,700 | 0 |
| 07-Mar-2023 | 970.00 | 1,025.00 | 970.00 | 995.00 | 57,686,800 | 0 |
| 06-Mar-2023 | 1,025.00 | 1,030.00 | 965.00 | 965.00 | 57,954,600 | 0 |
| 03-Mar-2023 | 1,045.00 | 1,060.00 | 1,020.00 | 1,030.00 | 46,980,200 | 0 |
| 02-Mar-2023 | 1,055.00 | 1,070.00 | 1,030.00 | 1,035.00 | 38,787,700 | 0 |
| 01-Mar-2023 | 1,070.00 | 1,090.00 | 1,045.00 | 1,060.00 | 59,486,100 | 0 |
| 28-Feb-2023 | 1,065.00 | 1,130.00 | 1,050.00 | 1,070.00 | 106,406,100 | 0 |
| 27-Feb-2023 | 1,055.00 | 1,080.00 | 1,025.00 | 1,060.00 | 67,206,100 | 0 |
| 24-Feb-2023 | 970.00 | 1,090.00 | 970.00 | 1,050.00 | 252,198,700 | 0 |
| 23-Feb-2023 | 955.00 | 955.00 | 930.00 | 950.00 | 19,511,800 | 0 |
| 22-Feb-2023 | 925.00 | 960.00 | 925.00 | 940.00 | 43,772,500 | 0 |
| 21-Feb-2023 | 940.00 | 960.00 | 920.00 | 925.00 | 67,292,600 | 0 |
| 20-Feb-2023 | 985.00 | 985.00 | 920.00 | 920.00 | 60,876,800 | 0 |
| 17-Feb-2023 | 990.00 | 1,005.00 | 975.00 | 985.00 | 23,248,100 | 0 |
| 16-Feb-2023 | 975.00 | 995.00 | 960.00 | 985.00 | 22,055,100 | 0 |
| 15-Feb-2023 | 1,005.00 | 1,025.00 | 975.00 | 975.00 | 30,738,300 | 0 |
| 14-Feb-2023 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 7,286,400 | 0 |
| 13-Feb-2023 | 1,000.00 | 1,010.00 | 980.00 | 995.00 | 10,122,500 | 0 |
| 10-Feb-2023 | 1,000.00 | 1,010.00 | 970.00 | 995.00 | 13,359,500 | 0 |
| 09-Feb-2023 | 960.00 | 1,005.00 | 960.00 | 995.00 | 38,888,100 | 0 |
| 08-Feb-2023 | 960.00 | 975.00 | 950.00 | 955.00 | 13,700,400 | 0 |
| 07-Feb-2023 | 960.00 | 970.00 | 945.00 | 950.00 | 13,628,800 | 0 |
| 06-Feb-2023 | 985.00 | 1,000.00 | 950.00 | 955.00 | 29,430,000 | 0 |
| 03-Feb-2023 | 975.00 | 995.00 | 965.00 | 990.00 | 25,277,200 | 0 |
| 02-Feb-2023 | 1,020.00 | 1,040.00 | 975.00 | 975.00 | 66,083,400 | 0 |
| 01-Feb-2023 | 990.00 | 1,075.00 | 970.00 | 1,030.00 | 89,111,800 | 0 |
| 31-Jan-2023 | 990.00 | 1,010.00 | 955.00 | 990.00 | 77,971,700 | 0 |
| 30-Jan-2023 | 985.00 | 1,015.00 | 970.00 | 990.00 | 19,106,800 | 0 |
| 27-Jan-2023 | 1,025.00 | 1,070.00 | 990.00 | 990.00 | 57,766,000 | 0 |
| 26-Jan-2023 | 970.00 | 1,020.00 | 970.00 | 1,015.00 | 53,073,300 | 0 |
| 25-Jan-2023 | 985.00 | 985.00 | 965.00 | 975.00 | 14,760,900 | 0 |
| 24-Jan-2023 | 980.00 | 980.00 | 945.00 | 980.00 | 18,060,700 | 0 |
| 20-Jan-2023 | 980.00 | 985.00 | 965.00 | 980.00 | 14,928,700 | 0 |
| 19-Jan-2023 | 960.00 | 980.00 | 955.00 | 975.00 | 10,493,300 | 0 |
| 18-Jan-2023 | 965.00 | 970.00 | 940.00 | 960.00 | 13,252,800 | 0 |
| 17-Jan-2023 | 940.00 | 970.00 | 935.00 | 965.00 | 27,416,900 | 0 |
| 16-Jan-2023 | 900.00 | 950.00 | 890.00 | 930.00 | 35,754,600 | 0 |
| 13-Jan-2023 | 825.00 | 890.00 | 825.00 | 890.00 | 25,102,900 | 0 |
| 12-Jan-2023 | 840.00 | 840.00 | 810.00 | 825.00 | 15,272,300 | 0 |
| 11-Jan-2023 | 835.00 | 845.00 | 815.00 | 840.00 | 8,886,400 | 0 |
| 10-Jan-2023 | 810.00 | 850.00 | 810.00 | 835.00 | 6,330,800 | 0 |
| 09-Jan-2023 | 800.00 | 830.00 | 800.00 | 825.00 | 10,968,400 | 0 |
| 06-Jan-2023 | 840.00 | 845.00 | 790.00 | 795.00 | 31,564,300 | 0 |
| 05-Jan-2023 | 900.00 | 920.00 | 845.00 | 845.00 | 25,501,700 | 0 |
| 04-Jan-2023 | 925.00 | 940.00 | 900.00 | 905.00 | 9,544,800 | 0 |
| 03-Jan-2023 | 920.00 | 960.00 | 915.00 | 925.00 | 20,164,900 | 0 |
| 02-Jan-2023 | 915.00 | 925.00 | 915.00 | 920.00 | 1,593,800 | 0 |
| 30-Dec-2022 | 925.00 | 945.00 | 915.00 | 915.00 | 8,083,500 | 0 |
| 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 |