| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 18,400.00 | 18,400.00 | 18,000.00 | 18,000.00 | 1,043,900 | 0 |
| 29-Dec-2022 | 18,325.00 | 18,425.00 | 18,250.00 | 18,400.00 | 287,900 | 0 |
| 28-Dec-2022 | 18,575.00 | 18,700.00 | 18,250.00 | 18,325.00 | 864,000 | 0 |
| 27-Dec-2022 | 18,975.00 | 19,125.00 | 18,550.00 | 18,550.00 | 790,100 | 0 |
| 26-Dec-2022 | 18,850.00 | 19,175.00 | 18,750.00 | 18,975.00 | 700,400 | 0 |
| 23-Dec-2022 | 18,575.00 | 19,175.00 | 18,525.00 | 18,850.00 | 853,300 | 0 |
| 22-Dec-2022 | 18,250.00 | 18,800.00 | 18,100.00 | 18,575.00 | 1,579,900 | 0 |
| 21-Dec-2022 | 18,700.00 | 18,725.00 | 18,250.00 | 18,250.00 | 2,208,100 | 0 |
| 20-Dec-2022 | 19,050.00 | 19,250.00 | 18,550.00 | 18,700.00 | 1,320,100 | 0 |
| 19-Dec-2022 | 18,800.00 | 19,225.00 | 18,800.00 | 19,050.00 | 1,257,400 | 0 |
| 16-Dec-2022 | 19,150.00 | 19,250.00 | 18,800.00 | 18,800.00 | 1,937,900 | 0 |
| 15-Dec-2022 | 19,200.00 | 19,350.00 | 19,000.00 | 19,150.00 | 535,300 | 0 |
| 14-Dec-2022 | 18,950.00 | 19,275.00 | 18,900.00 | 19,175.00 | 1,526,400 | 0 |
| 13-Dec-2022 | 19,050.00 | 19,100.00 | 18,800.00 | 18,950.00 | 1,265,800 | 0 |
| 12-Dec-2022 | 18,800.00 | 19,100.00 | 18,550.00 | 19,050.00 | 1,953,400 | 0 |
| 09-Dec-2022 | 18,900.00 | 19,075.00 | 18,800.00 | 18,800.00 | 1,358,500 | 0 |
| 08-Dec-2022 | 18,850.00 | 19,150.00 | 18,825.00 | 18,900.00 | 1,539,100 | 0 |
| 07-Dec-2022 | 18,725.00 | 19,175.00 | 18,450.00 | 18,850.00 | 1,988,200 | 0 |
| 06-Dec-2022 | 18,925.00 | 18,950.00 | 18,600.00 | 18,725.00 | 2,011,700 | 0 |
| 05-Dec-2022 | 19,425.00 | 19,600.00 | 18,800.00 | 18,925.00 | 2,001,100 | 0 |
| 02-Dec-2022 | 18,900.00 | 19,850.00 | 18,900.00 | 19,425.00 | 4,027,100 | 0 |
| 01-Dec-2022 | 19,950.00 | 19,950.00 | 18,575.00 | 18,900.00 | 13,991,700 | 0 |
| 30-Nov-2022 | 21,700.00 | 21,700.00 | 19,950.00 | 19,950.00 | 28,299,800 | 0 |
| 29-Nov-2022 | 21,700.00 | 21,850.00 | 21,450.00 | 21,450.00 | 948,700 | 0 |
| 28-Nov-2022 | 21,450.00 | 21,750.00 | 21,100.00 | 21,700.00 | 1,245,700 | 0 |
| 25-Nov-2022 | 21,100.00 | 21,525.00 | 21,000.00 | 21,450.00 | 761,000 | 0 |
| 24-Nov-2022 | 20,900.00 | 21,075.00 | 20,750.00 | 21,000.00 | 632,300 | 0 |
| 23-Nov-2022 | 20,775.00 | 21,000.00 | 20,775.00 | 20,875.00 | 501,600 | 0 |
| 22-Nov-2022 | 20,750.00 | 21,075.00 | 20,750.00 | 20,775.00 | 967,900 | 0 |
| 21-Nov-2022 | 21,075.00 | 21,175.00 | 20,750.00 | 20,750.00 | 741,100 | 0 |
| 18-Nov-2022 | 20,650.00 | 21,350.00 | 20,650.00 | 21,075.00 | 1,267,100 | 0 |
| 17-Nov-2022 | 21,300.00 | 21,300.00 | 20,575.00 | 20,650.00 | 1,515,600 | 0 |
| 16-Nov-2022 | 21,725.00 | 21,725.00 | 20,900.00 | 21,000.00 | 2,750,700 | 0 |
| 15-Nov-2022 | 21,700.00 | 21,750.00 | 21,500.00 | 21,750.00 | 543,300 | 0 |
| 14-Nov-2022 | 21,325.00 | 21,900.00 | 21,325.00 | 21,425.00 | 726,800 | 0 |
| 11-Nov-2022 | 22,175.00 | 22,225.00 | 21,300.00 | 21,325.00 | 3,244,500 | 0 |
| 10-Nov-2022 | 22,475.00 | 22,475.00 | 22,025.00 | 22,025.00 | 1,528,300 | 0 |
| 09-Nov-2022 | 22,200.00 | 22,600.00 | 22,150.00 | 22,600.00 | 1,065,300 | 0 |
| 08-Nov-2022 | 22,550.00 | 22,675.00 | 22,175.00 | 22,200.00 | 1,367,400 | 0 |
| 07-Nov-2022 | 22,650.00 | 22,700.00 | 22,325.00 | 22,675.00 | 861,300 | 0 |
| 04-Nov-2022 | 23,250.00 | 23,275.00 | 22,475.00 | 22,650.00 | 1,650,100 | 0 |
| 03-Nov-2022 | 23,275.00 | 23,350.00 | 23,000.00 | 23,275.00 | 345,500 | 0 |
| 02-Nov-2022 | 23,075.00 | 23,350.00 | 23,000.00 | 23,250.00 | 930,700 | 0 |
| 01-Nov-2022 | 23,900.00 | 23,900.00 | 23,075.00 | 23,075.00 | 1,174,600 | 0 |
| 31-Oct-2022 | 24,375.00 | 24,600.00 | 23,750.00 | 24,100.00 | 1,342,000 | 0 |
| 28-Oct-2022 | 25,450.00 | 25,550.00 | 24,250.00 | 24,375.00 | 1,098,700 | 0 |
| 27-Oct-2022 | 24,900.00 | 25,750.00 | 24,825.00 | 25,475.00 | 2,545,500 | 0 |
| 26-Oct-2022 | 24,000.00 | 25,225.00 | 24,000.00 | 25,000.00 | 2,266,200 | 0 |
| 25-Oct-2022 | 24,400.00 | 24,500.00 | 23,750.00 | 24,100.00 | 927,400 | 0 |
| 24-Oct-2022 | 24,700.00 | 24,875.00 | 24,400.00 | 24,500.00 | 494,200 | 0 |
| 21-Oct-2022 | 24,500.00 | 25,000.00 | 23,875.00 | 24,875.00 | 1,879,100 | 0 |
| 20-Oct-2022 | 22,750.00 | 24,675.00 | 22,675.00 | 24,675.00 | 4,692,300 | 0 |
| 19-Oct-2022 | 22,350.00 | 22,850.00 | 22,125.00 | 22,750.00 | 1,554,000 | 0 |
| 18-Oct-2022 | 22,100.00 | 22,250.00 | 22,100.00 | 22,125.00 | 324,800 | 0 |
| 17-Oct-2022 | 22,300.00 | 22,300.00 | 22,075.00 | 22,100.00 | 679,300 | 0 |
| 14-Oct-2022 | 22,425.00 | 22,600.00 | 22,300.00 | 22,300.00 | 449,600 | 0 |
| 13-Oct-2022 | 22,325.00 | 22,675.00 | 22,300.00 | 22,325.00 | 786,300 | 0 |
| 12-Oct-2022 | 22,750.00 | 22,925.00 | 22,325.00 | 22,325.00 | 1,353,200 | 0 |
| 11-Oct-2022 | 22,750.00 | 22,850.00 | 22,600.00 | 22,750.00 | 507,200 | 0 |
| 10-Oct-2022 | 22,825.00 | 23,175.00 | 22,725.00 | 22,750.00 | 496,200 | 0 |
| 07-Oct-2022 | 22,800.00 | 23,200.00 | 22,700.00 | 22,825.00 | 654,000 | 0 |
| 06-Oct-2022 | 22,625.00 | 22,850.00 | 22,625.00 | 22,800.00 | 515,400 | 0 |
| 05-Oct-2022 | 22,500.00 | 22,975.00 | 22,500.00 | 22,625.00 | 715,800 | 0 |
| 04-Oct-2022 | 22,950.00 | 22,950.00 | 22,500.00 | 22,500.00 | 815,400 | 0 |
| 03-Oct-2022 | 22,925.00 | 23,250.00 | 22,650.00 | 22,675.00 | 541,000 | 0 |
| 30-Sep-2022 | 23,400.00 | 23,900.00 | 22,900.00 | 22,925.00 | 1,552,600 | 0 |
| 29-Sep-2022 | 24,525.00 | 24,800.00 | 23,200.00 | 23,225.00 | 1,619,600 | 0 |
| 28-Sep-2022 | 22,800.00 | 25,125.00 | 22,725.00 | 24,400.00 | 6,121,900 | 0 |
| 27-Sep-2022 | 23,000.00 | 23,125.00 | 22,675.00 | 22,850.00 | 858,500 | 0 |
| 26-Sep-2022 | 22,300.00 | 23,525.00 | 22,100.00 | 23,050.00 | 1,416,900 | 0 |
| 23-Sep-2022 | 22,500.00 | 22,550.00 | 22,300.00 | 22,300.00 | 787,900 | 0 |
| 22-Sep-2022 | 22,900.00 | 23,000.00 | 22,400.00 | 22,500.00 | 891,800 | 0 |
| 21-Sep-2022 | 23,050.00 | 23,100.00 | 22,850.00 | 22,900.00 | 1,076,200 | 0 |
| 20-Sep-2022 | 23,025.00 | 23,225.00 | 23,025.00 | 23,050.00 | 614,300 | 0 |
| 19-Sep-2022 | 23,350.00 | 23,500.00 | 23,025.00 | 23,025.00 | 936,000 | 0 |
| 16-Sep-2022 | 23,700.00 | 23,700.00 | 23,325.00 | 23,375.00 | 1,917,900 | 0 |
| 15-Sep-2022 | 23,750.00 | 23,825.00 | 23,650.00 | 23,700.00 | 812,100 | 0 |
| 14-Sep-2022 | 23,950.00 | 23,950.00 | 23,625.00 | 23,675.00 | 739,100 | 0 |
| 13-Sep-2022 | 23,950.00 | 24,200.00 | 23,900.00 | 23,950.00 | 570,300 | 0 |
| 12-Sep-2022 | 23,725.00 | 24,000.00 | 23,700.00 | 23,950.00 | 607,500 | 0 |
| 09-Sep-2022 | 23,775.00 | 23,850.00 | 23,675.00 | 23,700.00 | 265,800 | 0 |
| 08-Sep-2022 | 24,100.00 | 24,150.00 | 23,750.00 | 23,775.00 | 764,100 | 0 |
| 07-Sep-2022 | 24,200.00 | 24,200.00 | 23,825.00 | 24,100.00 | 438,000 | 0 |
| 06-Sep-2022 | 23,900.00 | 24,200.00 | 23,825.00 | 24,200.00 | 409,900 | 0 |
| 05-Sep-2022 | 23,700.00 | 23,975.00 | 23,500.00 | 23,950.00 | 827,700 | 0 |
| 02-Sep-2022 | 23,800.00 | 24,050.00 | 23,650.00 | 23,700.00 | 579,600 | 0 |
| 01-Sep-2022 | 23,725.00 | 24,275.00 | 23,500.00 | 23,800.00 | 1,145,100 | 0 |
| 31-Aug-2022 | 24,450.00 | 24,450.00 | 23,725.00 | 23,725.00 | 2,216,900 | 0 |
| 30-Aug-2022 | 24,650.00 | 24,825.00 | 24,350.00 | 24,450.00 | 802,600 | 0 |
| 29-Aug-2022 | 25,025.00 | 25,250.00 | 24,650.00 | 24,650.00 | 1,266,200 | 0 |
| 26-Aug-2022 | 25,075.00 | 25,225.00 | 25,000.00 | 25,025.00 | 1,164,200 | 0 |
| 25-Aug-2022 | 25,225.00 | 25,225.00 | 25,050.00 | 25,050.00 | 348,300 | 0 |
| 24-Aug-2022 | 25,150.00 | 25,175.00 | 25,075.00 | 25,100.00 | 362,200 | 0 |
| 23-Aug-2022 | 25,200.00 | 25,300.00 | 25,075.00 | 25,150.00 | 968,200 | 0 |
| 22-Aug-2022 | 25,200.00 | 25,300.00 | 25,025.00 | 25,200.00 | 869,000 | 0 |
| 19-Aug-2022 | 25,300.00 | 25,675.00 | 25,200.00 | 25,200.00 | 920,600 | 0 |
| 18-Aug-2022 | 25,300.00 | 25,300.00 | 25,125.00 | 25,300.00 | 837,700 | 0 |
| 16-Aug-2022 | 25,325.00 | 25,375.00 | 25,200.00 | 25,300.00 | 604,900 | 0 |
| 15-Aug-2022 | 25,500.00 | 25,500.00 | 25,200.00 | 25,300.00 | 479,400 | 0 |
| 12-Aug-2022 | 25,400.00 | 25,500.00 | 25,300.00 | 25,500.00 | 522,300 | 0 |