| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 5,225.00 | 5,225.00 | 4,990.00 | 5,050.00 | 709,300 | 0 |
| 15-Mar-2023 | 5,225.00 | 5,250.00 | 5,200.00 | 5,225.00 | 70,600 | 0 |
| 14-Mar-2023 | 5,225.00 | 5,225.00 | 5,200.00 | 5,225.00 | 114,600 | 0 |
| 13-Mar-2023 | 5,250.00 | 5,250.00 | 5,200.00 | 5,225.00 | 180,800 | 0 |
| 10-Mar-2023 | 5,250.00 | 5,250.00 | 5,200.00 | 5,250.00 | 179,700 | 0 |
| 09-Mar-2023 | 5,225.00 | 5,275.00 | 5,225.00 | 5,250.00 | 189,600 | 0 |
| 08-Mar-2023 | 5,250.00 | 5,275.00 | 5,225.00 | 5,225.00 | 41,600 | 0 |
| 07-Mar-2023 | 5,250.00 | 5,275.00 | 5,225.00 | 5,250.00 | 131,300 | 0 |
| 06-Mar-2023 | 5,250.00 | 5,275.00 | 5,225.00 | 5,250.00 | 110,900 | 0 |
| 03-Mar-2023 | 5,250.00 | 5,275.00 | 5,225.00 | 5,250.00 | 110,700 | 0 |
| 02-Mar-2023 | 5,275.00 | 5,275.00 | 5,225.00 | 5,250.00 | 129,600 | 0 |
| 01-Mar-2023 | 5,225.00 | 5,275.00 | 5,225.00 | 5,250.00 | 114,000 | 0 |
| 28-Feb-2023 | 5,225.00 | 5,250.00 | 5,225.00 | 5,225.00 | 257,700 | 0 |
| 27-Feb-2023 | 5,250.00 | 5,250.00 | 5,225.00 | 5,225.00 | 110,300 | 0 |
| 24-Feb-2023 | 5,275.00 | 5,275.00 | 5,250.00 | 5,250.00 | 94,900 | 0 |
| 23-Feb-2023 | 5,250.00 | 5,275.00 | 5,225.00 | 5,250.00 | 184,700 | 0 |
| 22-Feb-2023 | 5,275.00 | 5,275.00 | 5,225.00 | 5,250.00 | 186,200 | 0 |
| 21-Feb-2023 | 5,250.00 | 5,275.00 | 5,225.00 | 5,275.00 | 178,800 | 0 |
| 20-Feb-2023 | 5,275.00 | 5,275.00 | 5,225.00 | 5,250.00 | 131,100 | 0 |
| 17-Feb-2023 | 5,275.00 | 5,275.00 | 5,250.00 | 5,275.00 | 71,500 | 0 |
| 16-Feb-2023 | 5,250.00 | 5,275.00 | 5,225.00 | 5,250.00 | 89,300 | 0 |
| 15-Feb-2023 | 5,250.00 | 5,300.00 | 5,225.00 | 5,250.00 | 74,200 | 0 |
| 14-Feb-2023 | 5,250.00 | 5,275.00 | 5,250.00 | 5,250.00 | 85,400 | 0 |
| 13-Feb-2023 | 5,250.00 | 5,275.00 | 5,225.00 | 5,250.00 | 227,300 | 0 |
| 10-Feb-2023 | 5,250.00 | 5,275.00 | 5,225.00 | 5,250.00 | 185,800 | 0 |
| 09-Feb-2023 | 5,275.00 | 5,300.00 | 5,250.00 | 5,250.00 | 81,600 | 0 |
| 08-Feb-2023 | 5,275.00 | 5,300.00 | 5,275.00 | 5,275.00 | 48,700 | 0 |
| 07-Feb-2023 | 5,250.00 | 5,300.00 | 5,225.00 | 5,275.00 | 131,900 | 0 |
| 06-Feb-2023 | 5,275.00 | 5,300.00 | 5,200.00 | 5,225.00 | 149,100 | 0 |
| 03-Feb-2023 | 5,275.00 | 5,275.00 | 5,225.00 | 5,275.00 | 162,900 | 0 |
| 02-Feb-2023 | 5,350.00 | 5,350.00 | 5,250.00 | 5,275.00 | 83,500 | 0 |
| 01-Feb-2023 | 5,325.00 | 5,350.00 | 5,225.00 | 5,300.00 | 177,200 | 0 |
| 31-Jan-2023 | 5,300.00 | 5,350.00 | 5,300.00 | 5,325.00 | 81,300 | 0 |
| 30-Jan-2023 | 5,300.00 | 5,350.00 | 5,275.00 | 5,300.00 | 110,600 | 0 |
| 27-Jan-2023 | 5,300.00 | 5,350.00 | 5,250.00 | 5,300.00 | 83,100 | 0 |
| 26-Jan-2023 | 5,350.00 | 5,375.00 | 5,225.00 | 5,275.00 | 283,600 | 0 |
| 25-Jan-2023 | 5,325.00 | 5,375.00 | 5,300.00 | 5,350.00 | 144,500 | 0 |
| 24-Jan-2023 | 5,275.00 | 5,300.00 | 5,250.00 | 5,300.00 | 117,500 | 0 |
| 20-Jan-2023 | 5,225.00 | 5,300.00 | 5,200.00 | 5,275.00 | 144,800 | 0 |
| 19-Jan-2023 | 5,225.00 | 5,250.00 | 5,200.00 | 5,225.00 | 158,200 | 0 |
| 18-Jan-2023 | 5,250.00 | 5,275.00 | 5,225.00 | 5,225.00 | 53,200 | 0 |
| 17-Jan-2023 | 5,225.00 | 5,250.00 | 5,150.00 | 5,250.00 | 164,200 | 0 |
| 16-Jan-2023 | 5,250.00 | 5,250.00 | 5,175.00 | 5,200.00 | 299,900 | 0 |
| 13-Jan-2023 | 5,300.00 | 5,325.00 | 5,175.00 | 5,200.00 | 159,400 | 0 |
| 12-Jan-2023 | 5,225.00 | 5,300.00 | 5,200.00 | 5,300.00 | 57,200 | 0 |
| 11-Jan-2023 | 5,250.00 | 5,300.00 | 5,225.00 | 5,225.00 | 90,900 | 0 |
| 10-Jan-2023 | 5,275.00 | 5,325.00 | 5,250.00 | 5,250.00 | 46,800 | 0 |
| 09-Jan-2023 | 5,200.00 | 5,325.00 | 5,175.00 | 5,300.00 | 1,181,500 | 0 |
| 06-Jan-2023 | 5,200.00 | 5,275.00 | 5,150.00 | 5,200.00 | 191,600 | 0 |
| 05-Jan-2023 | 5,200.00 | 5,225.00 | 5,150.00 | 5,175.00 | 330,400 | 0 |
| 04-Jan-2023 | 5,300.00 | 5,350.00 | 5,175.00 | 5,200.00 | 236,900 | 0 |
| 03-Jan-2023 | 5,300.00 | 5,425.00 | 5,275.00 | 5,300.00 | 172,500 | 0 |
| 02-Jan-2023 | 5,275.00 | 5,325.00 | 5,225.00 | 5,300.00 | 96,100 | 0 |
| 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 |