| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 5,225.00 | 5,300.00 | 5,200.00 | 5,275.00 | 147,100 | 0 |
| 29-Dec-2022 | 5,225.00 | 5,250.00 | 5,200.00 | 5,225.00 | 109,100 | 0 |
| 28-Dec-2022 | 5,225.00 | 5,275.00 | 5,175.00 | 5,225.00 | 152,100 | 0 |
| 27-Dec-2022 | 5,250.00 | 5,275.00 | 5,150.00 | 5,225.00 | 258,700 | 0 |
| 26-Dec-2022 | 5,275.00 | 5,300.00 | 5,250.00 | 5,250.00 | 147,500 | 0 |
| 23-Dec-2022 | 5,325.00 | 5,325.00 | 5,250.00 | 5,275.00 | 81,800 | 0 |
| 22-Dec-2022 | 5,300.00 | 5,325.00 | 5,275.00 | 5,325.00 | 72,400 | 0 |
| 21-Dec-2022 | 5,350.00 | 5,350.00 | 5,250.00 | 5,300.00 | 105,800 | 0 |
| 20-Dec-2022 | 5,325.00 | 5,350.00 | 5,275.00 | 5,275.00 | 147,600 | 0 |
| 19-Dec-2022 | 5,325.00 | 5,350.00 | 5,275.00 | 5,325.00 | 62,100 | 0 |
| 16-Dec-2022 | 5,325.00 | 5,350.00 | 5,225.00 | 5,325.00 | 114,700 | 0 |
| 15-Dec-2022 | 5,300.00 | 5,325.00 | 5,250.00 | 5,300.00 | 191,900 | 0 |
| 14-Dec-2022 | 5,300.00 | 5,350.00 | 5,275.00 | 5,300.00 | 159,000 | 0 |
| 13-Dec-2022 | 5,225.00 | 5,350.00 | 5,225.00 | 5,300.00 | 274,900 | 0 |
| 12-Dec-2022 | 5,300.00 | 5,300.00 | 5,200.00 | 5,225.00 | 165,300 | 0 |
| 09-Dec-2022 | 5,325.00 | 5,375.00 | 5,250.00 | 5,250.00 | 296,300 | 0 |
| 08-Dec-2022 | 5,400.00 | 5,425.00 | 5,300.00 | 5,325.00 | 371,300 | 0 |
| 07-Dec-2022 | 5,425.00 | 5,450.00 | 5,400.00 | 5,400.00 | 126,600 | 0 |
| 06-Dec-2022 | 5,475.00 | 5,500.00 | 5,425.00 | 5,425.00 | 173,500 | 0 |
| 05-Dec-2022 | 5,450.00 | 5,550.00 | 5,450.00 | 5,475.00 | 106,600 | 0 |
| 02-Dec-2022 | 5,500.00 | 5,550.00 | 5,450.00 | 5,450.00 | 152,600 | 0 |
| 01-Dec-2022 | 5,500.00 | 5,550.00 | 5,500.00 | 5,500.00 | 1,049,800 | 0 |
| 30-Nov-2022 | 5,500.00 | 5,550.00 | 5,475.00 | 5,500.00 | 137,000 | 0 |
| 29-Nov-2022 | 5,500.00 | 5,575.00 | 5,475.00 | 5,475.00 | 142,000 | 0 |
| 28-Nov-2022 | 5,575.00 | 5,600.00 | 5,475.00 | 5,500.00 | 247,700 | 0 |
| 25-Nov-2022 | 5,575.00 | 5,575.00 | 5,550.00 | 5,550.00 | 59,100 | 0 |
| 24-Nov-2022 | 5,600.00 | 5,600.00 | 5,575.00 | 5,575.00 | 45,700 | 0 |
| 23-Nov-2022 | 5,550.00 | 5,600.00 | 5,500.00 | 5,575.00 | 170,800 | 0 |
| 22-Nov-2022 | 5,625.00 | 5,650.00 | 5,525.00 | 5,550.00 | 302,500 | 0 |
| 21-Nov-2022 | 5,525.00 | 5,625.00 | 5,525.00 | 5,625.00 | 204,000 | 0 |
| 18-Nov-2022 | 5,450.00 | 5,550.00 | 5,400.00 | 5,500.00 | 151,400 | 0 |
| 17-Nov-2022 | 5,450.00 | 5,475.00 | 5,350.00 | 5,450.00 | 119,000 | 0 |
| 16-Nov-2022 | 5,475.00 | 5,525.00 | 5,450.00 | 5,450.00 | 83,800 | 0 |
| 15-Nov-2022 | 5,300.00 | 5,550.00 | 5,300.00 | 5,475.00 | 221,600 | 0 |
| 14-Nov-2022 | 5,350.00 | 5,400.00 | 5,300.00 | 5,300.00 | 358,300 | 0 |
| 11-Nov-2022 | 5,500.00 | 5,525.00 | 5,350.00 | 5,400.00 | 490,400 | 0 |
| 10-Nov-2022 | 5,575.00 | 5,600.00 | 5,475.00 | 5,475.00 | 462,000 | 0 |
| 09-Nov-2022 | 5,650.00 | 5,650.00 | 5,550.00 | 5,575.00 | 349,100 | 0 |
| 08-Nov-2022 | 5,600.00 | 5,650.00 | 5,600.00 | 5,650.00 | 112,300 | 0 |
| 07-Nov-2022 | 5,625.00 | 5,675.00 | 5,575.00 | 5,600.00 | 394,500 | 0 |
| 04-Nov-2022 | 5,625.00 | 5,675.00 | 5,575.00 | 5,625.00 | 351,100 | 0 |
| 03-Nov-2022 | 5,800.00 | 5,800.00 | 5,600.00 | 5,625.00 | 315,700 | 0 |
| 02-Nov-2022 | 5,775.00 | 5,775.00 | 5,575.00 | 5,600.00 | 650,800 | 0 |
| 01-Nov-2022 | 5,875.00 | 5,875.00 | 5,725.00 | 5,775.00 | 239,900 | 0 |
| 31-Oct-2022 | 5,750.00 | 5,900.00 | 5,725.00 | 5,850.00 | 273,700 | 0 |
| 28-Oct-2022 | 5,675.00 | 5,800.00 | 5,675.00 | 5,750.00 | 190,300 | 0 |
| 27-Oct-2022 | 5,800.00 | 5,800.00 | 5,675.00 | 5,750.00 | 392,100 | 0 |
| 26-Oct-2022 | 5,750.00 | 5,825.00 | 5,700.00 | 5,800.00 | 245,700 | 0 |
| 25-Oct-2022 | 5,850.00 | 5,850.00 | 5,750.00 | 5,750.00 | 269,600 | 0 |
| 24-Oct-2022 | 5,850.00 | 5,900.00 | 5,800.00 | 5,800.00 | 433,700 | 0 |
| 21-Oct-2022 | 5,775.00 | 5,825.00 | 5,750.00 | 5,825.00 | 306,900 | 0 |
| 20-Oct-2022 | 5,775.00 | 5,850.00 | 5,725.00 | 5,775.00 | 238,800 | 0 |
| 19-Oct-2022 | 5,850.00 | 5,875.00 | 5,750.00 | 5,775.00 | 556,600 | 0 |
| 18-Oct-2022 | 5,675.00 | 5,850.00 | 5,600.00 | 5,850.00 | 433,400 | 0 |
| 17-Oct-2022 | 5,675.00 | 5,675.00 | 5,550.00 | 5,650.00 | 500,400 | 0 |
| 14-Oct-2022 | 5,750.00 | 5,750.00 | 5,550.00 | 5,625.00 | 1,112,900 | 0 |
| 13-Oct-2022 | 5,825.00 | 5,850.00 | 5,700.00 | 5,750.00 | 412,500 | 0 |
| 12-Oct-2022 | 5,825.00 | 5,925.00 | 5,750.00 | 5,825.00 | 568,200 | 0 |
| 11-Oct-2022 | 5,950.00 | 6,000.00 | 5,800.00 | 5,825.00 | 796,200 | 0 |
| 10-Oct-2022 | 6,125.00 | 6,125.00 | 5,950.00 | 5,975.00 | 596,800 | 0 |
| 07-Oct-2022 | 6,200.00 | 6,200.00 | 6,100.00 | 6,125.00 | 493,900 | 0 |
| 06-Oct-2022 | 6,300.00 | 6,300.00 | 6,175.00 | 6,200.00 | 505,200 | 0 |
| 05-Oct-2022 | 6,225.00 | 6,350.00 | 6,200.00 | 6,300.00 | 1,172,400 | 0 |
| 04-Oct-2022 | 6,025.00 | 6,225.00 | 5,975.00 | 6,225.00 | 1,312,900 | 0 |
| 03-Oct-2022 | 6,050.00 | 6,175.00 | 6,050.00 | 6,050.00 | 1,812,700 | 0 |
| 30-Sep-2022 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 244,000 | 0 |
| 29-Sep-2022 | 7,175.00 | 7,175.00 | 6,875.00 | 6,975.00 | 3,192,500 | 0 |
| 28-Sep-2022 | 7,125.00 | 7,175.00 | 7,075.00 | 7,100.00 | 1,972,600 | 0 |
| 27-Sep-2022 | 7,175.00 | 7,225.00 | 7,050.00 | 7,125.00 | 1,658,200 | 0 |
| 26-Sep-2022 | 7,275.00 | 7,400.00 | 7,050.00 | 7,175.00 | 2,080,100 | 0 |
| 23-Sep-2022 | 7,300.00 | 7,300.00 | 7,050.00 | 7,275.00 | 1,399,900 | 0 |
| 22-Sep-2022 | 7,525.00 | 7,550.00 | 6,950.00 | 7,100.00 | 3,560,000 | 0 |
| 21-Sep-2022 | 7,400.00 | 7,650.00 | 7,225.00 | 7,450.00 | 4,339,000 | 0 |
| 20-Sep-2022 | 7,300.00 | 7,375.00 | 7,175.00 | 7,275.00 | 1,219,200 | 0 |
| 19-Sep-2022 | 7,275.00 | 7,450.00 | 7,250.00 | 7,250.00 | 1,486,900 | 0 |
| 16-Sep-2022 | 7,250.00 | 7,300.00 | 7,150.00 | 7,250.00 | 1,279,200 | 0 |
| 15-Sep-2022 | 6,875.00 | 7,300.00 | 6,875.00 | 7,225.00 | 1,872,300 | 0 |
| 14-Sep-2022 | 6,825.00 | 6,875.00 | 6,800.00 | 6,875.00 | 663,700 | 0 |
| 13-Sep-2022 | 6,825.00 | 6,850.00 | 6,750.00 | 6,850.00 | 700,300 | 0 |
| 12-Sep-2022 | 6,900.00 | 6,975.00 | 6,750.00 | 6,825.00 | 1,036,900 | 0 |
| 09-Sep-2022 | 6,825.00 | 6,900.00 | 6,825.00 | 6,850.00 | 377,600 | 0 |
| 08-Sep-2022 | 6,875.00 | 6,925.00 | 6,800.00 | 6,825.00 | 415,800 | 0 |
| 07-Sep-2022 | 6,950.00 | 7,000.00 | 6,700.00 | 6,875.00 | 934,000 | 0 |
| 06-Sep-2022 | 6,800.00 | 7,025.00 | 6,800.00 | 6,925.00 | 1,203,800 | 0 |
| 05-Sep-2022 | 6,600.00 | 6,875.00 | 6,550.00 | 6,800.00 | 2,159,000 | 0 |
| 02-Sep-2022 | 6,400.00 | 6,550.00 | 6,350.00 | 6,550.00 | 1,551,800 | 0 |
| 01-Sep-2022 | 6,350.00 | 6,400.00 | 6,325.00 | 6,350.00 | 267,400 | 0 |
| 31-Aug-2022 | 6,375.00 | 6,400.00 | 6,300.00 | 6,325.00 | 325,700 | 0 |
| 30-Aug-2022 | 6,250.00 | 6,400.00 | 6,250.00 | 6,350.00 | 726,900 | 0 |
| 29-Aug-2022 | 6,275.00 | 6,300.00 | 6,225.00 | 6,250.00 | 308,600 | 0 |
| 26-Aug-2022 | 6,300.00 | 6,300.00 | 6,250.00 | 6,275.00 | 213,500 | 0 |
| 25-Aug-2022 | 6,225.00 | 6,275.00 | 6,225.00 | 6,250.00 | 126,200 | 0 |
| 24-Aug-2022 | 6,275.00 | 6,350.00 | 6,200.00 | 6,200.00 | 553,300 | 0 |
| 23-Aug-2022 | 6,250.00 | 6,275.00 | 6,225.00 | 6,275.00 | 161,500 | 0 |
| 22-Aug-2022 | 6,225.00 | 6,275.00 | 6,200.00 | 6,225.00 | 186,600 | 0 |
| 19-Aug-2022 | 6,225.00 | 6,250.00 | 6,125.00 | 6,225.00 | 217,100 | 0 |
| 18-Aug-2022 | 6,300.00 | 6,300.00 | 6,100.00 | 6,150.00 | 1,182,800 | 0 |
| 16-Aug-2022 | 6,375.00 | 6,500.00 | 6,225.00 | 6,275.00 | 812,000 | 0 |
| 15-Aug-2022 | 6,350.00 | 6,400.00 | 6,300.00 | 6,375.00 | 482,500 | 0 |
| 12-Aug-2022 | 6,325.00 | 6,375.00 | 6,300.00 | 6,350.00 | 185,900 | 0 |