| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 25,350.00 | 25,500.00 | 24,350.00 | 25,000.00 | 1,346,400 | 0 |
| 15-Mar-2023 | 24,700.00 | 25,275.00 | 24,700.00 | 25,100.00 | 1,268,900 | 0 |
| 14-Mar-2023 | 25,325.00 | 25,350.00 | 24,600.00 | 24,600.00 | 1,558,500 | 0 |
| 13-Mar-2023 | 25,800.00 | 26,000.00 | 25,050.00 | 25,325.00 | 1,528,200 | 0 |
| 10-Mar-2023 | 25,700.00 | 26,300.00 | 25,375.00 | 26,175.00 | 1,540,500 | 0 |
| 09-Mar-2023 | 26,200.00 | 26,450.00 | 25,475.00 | 25,800.00 | 1,656,700 | 0 |
| 08-Mar-2023 | 25,500.00 | 26,200.00 | 25,275.00 | 26,200.00 | 1,177,200 | 0 |
| 07-Mar-2023 | 26,525.00 | 26,625.00 | 25,550.00 | 25,550.00 | 1,156,400 | 0 |
| 06-Mar-2023 | 26,050.00 | 26,900.00 | 26,025.00 | 26,600.00 | 3,660,800 | 0 |
| 03-Mar-2023 | 25,175.00 | 26,200.00 | 25,125.00 | 25,700.00 | 2,270,200 | 0 |
| 02-Mar-2023 | 23,775.00 | 25,225.00 | 23,125.00 | 25,175.00 | 2,341,600 | 0 |
| 01-Mar-2023 | 25,000.00 | 25,250.00 | 23,550.00 | 23,900.00 | 3,408,600 | 0 |
| 28-Feb-2023 | 25,300.00 | 25,650.00 | 24,575.00 | 25,000.00 | 2,235,600 | 0 |
| 27-Feb-2023 | 26,075.00 | 26,075.00 | 24,925.00 | 25,300.00 | 1,560,900 | 0 |
| 24-Feb-2023 | 25,400.00 | 26,175.00 | 25,400.00 | 26,075.00 | 962,400 | 0 |
| 23-Feb-2023 | 26,050.00 | 26,550.00 | 25,325.00 | 25,400.00 | 1,274,300 | 0 |
| 22-Feb-2023 | 27,200.00 | 27,200.00 | 26,025.00 | 26,050.00 | 2,255,900 | 0 |
| 21-Feb-2023 | 26,325.00 | 27,400.00 | 26,325.00 | 27,200.00 | 3,683,000 | 0 |
| 20-Feb-2023 | 26,400.00 | 26,725.00 | 26,175.00 | 26,325.00 | 816,100 | 0 |
| 17-Feb-2023 | 25,850.00 | 26,575.00 | 25,400.00 | 26,375.00 | 2,572,800 | 0 |
| 16-Feb-2023 | 26,525.00 | 26,825.00 | 25,850.00 | 25,875.00 | 972,200 | 0 |
| 15-Feb-2023 | 26,650.00 | 26,950.00 | 26,350.00 | 26,525.00 | 611,800 | 0 |
| 14-Feb-2023 | 26,350.00 | 27,250.00 | 26,325.00 | 26,650.00 | 1,520,200 | 0 |
| 13-Feb-2023 | 26,800.00 | 27,125.00 | 26,000.00 | 26,300.00 | 2,410,700 | 0 |
| 10-Feb-2023 | 26,950.00 | 27,350.00 | 26,300.00 | 26,825.00 | 3,319,100 | 0 |
| 09-Feb-2023 | 25,275.00 | 27,450.00 | 25,025.00 | 26,950.00 | 8,392,300 | 0 |
| 08-Feb-2023 | 24,800.00 | 25,300.00 | 24,375.00 | 25,275.00 | 2,875,400 | 0 |
| 07-Feb-2023 | 23,350.00 | 24,800.00 | 23,150.00 | 24,800.00 | 3,047,800 | 0 |
| 06-Feb-2023 | 23,700.00 | 24,450.00 | 23,000.00 | 23,300.00 | 2,311,800 | 0 |
| 03-Feb-2023 | 25,300.00 | 25,550.00 | 23,600.00 | 23,850.00 | 4,990,700 | 0 |
| 02-Feb-2023 | 24,025.00 | 25,475.00 | 24,025.00 | 25,300.00 | 5,272,200 | 0 |
| 01-Feb-2023 | 22,900.00 | 24,150.00 | 22,900.00 | 24,000.00 | 3,867,000 | 0 |
| 31-Jan-2023 | 22,000.00 | 23,500.00 | 22,000.00 | 23,000.00 | 5,104,200 | 0 |
| 30-Jan-2023 | 21,800.00 | 22,550.00 | 21,800.00 | 22,100.00 | 3,018,800 | 0 |
| 27-Jan-2023 | 22,275.00 | 22,825.00 | 21,600.00 | 21,900.00 | 3,299,900 | 0 |
| 26-Jan-2023 | 20,050.00 | 22,925.00 | 20,050.00 | 22,275.00 | 9,301,600 | 0 |
| 25-Jan-2023 | 18,800.00 | 20,200.00 | 18,800.00 | 20,050.00 | 6,297,800 | 0 |
| 24-Jan-2023 | 17,250.00 | 19,300.00 | 17,125.00 | 18,800.00 | 3,410,200 | 0 |
| 20-Jan-2023 | 17,100.00 | 17,325.00 | 17,100.00 | 17,125.00 | 522,000 | 0 |
| 19-Jan-2023 | 17,025.00 | 17,225.00 | 17,025.00 | 17,100.00 | 646,100 | 0 |
| 18-Jan-2023 | 17,250.00 | 17,400.00 | 16,950.00 | 17,025.00 | 656,200 | 0 |
| 17-Jan-2023 | 16,925.00 | 17,900.00 | 16,925.00 | 17,175.00 | 1,184,800 | 0 |
| 16-Jan-2023 | 17,300.00 | 17,325.00 | 16,725.00 | 16,925.00 | 853,500 | 0 |
| 13-Jan-2023 | 17,350.00 | 17,700.00 | 17,300.00 | 17,300.00 | 250,400 | 0 |
| 12-Jan-2023 | 17,275.00 | 17,575.00 | 17,275.00 | 17,350.00 | 279,700 | 0 |
| 11-Jan-2023 | 17,475.00 | 17,600.00 | 17,225.00 | 17,275.00 | 376,100 | 0 |
| 10-Jan-2023 | 17,775.00 | 17,800.00 | 17,125.00 | 17,475.00 | 631,400 | 0 |
| 09-Jan-2023 | 17,800.00 | 18,075.00 | 17,525.00 | 17,800.00 | 678,700 | 0 |
| 06-Jan-2023 | 16,600.00 | 17,900.00 | 16,550.00 | 17,775.00 | 1,231,100 | 0 |
| 05-Jan-2023 | 17,650.00 | 17,650.00 | 16,500.00 | 16,600.00 | 2,318,100 | 0 |
| 04-Jan-2023 | 18,025.00 | 18,050.00 | 17,500.00 | 17,625.00 | 1,397,300 | 0 |
| 03-Jan-2023 | 18,050.00 | 18,075.00 | 18,000.00 | 18,000.00 | 320,200 | 0 |
| 02-Jan-2023 | 18,000.00 | 18,150.00 | 18,000.00 | 18,025.00 | 218,600 | 0 |
| 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 |