| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 10,150.00 | 10,175.00 | 9,725.00 | 10,175.00 | 3,858,600 | 0 |
| 28-Dec-2022 | 10,125.00 | 10,175.00 | 10,000.00 | 10,175.00 | 1,017,400 | 0 |
| 27-Dec-2022 | 10,150.00 | 10,200.00 | 10,050.00 | 10,075.00 | 1,260,200 | 0 |
| 26-Dec-2022 | 10,050.00 | 10,150.00 | 10,000.00 | 10,150.00 | 1,028,000 | 0 |
| 23-Dec-2022 | 10,125.00 | 10,175.00 | 10,000.00 | 10,025.00 | 1,559,600 | 0 |
| 22-Dec-2022 | 10,225.00 | 10,350.00 | 10,025.00 | 10,125.00 | 1,609,900 | 0 |
| 21-Dec-2022 | 10,275.00 | 10,300.00 | 10,200.00 | 10,225.00 | 1,492,500 | 0 |
| 20-Dec-2022 | 10,150.00 | 10,300.00 | 10,050.00 | 10,300.00 | 1,999,800 | 0 |
| 19-Dec-2022 | 10,400.00 | 10,400.00 | 10,150.00 | 10,150.00 | 3,943,600 | 0 |
| 16-Dec-2022 | 10,300.00 | 10,450.00 | 10,250.00 | 10,425.00 | 9,094,300 | 0 |
| 15-Dec-2022 | 10,300.00 | 10,350.00 | 10,200.00 | 10,300.00 | 3,197,500 | 0 |
| 14-Dec-2022 | 10,300.00 | 10,325.00 | 10,150.00 | 10,325.00 | 2,376,400 | 0 |
| 13-Dec-2022 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 5,890,400 | 0 |
| 12-Dec-2022 | 10,100.00 | 10,400.00 | 9,925.00 | 10,400.00 | 7,138,500 | 0 |
| 09-Dec-2022 | 10,200.00 | 10,225.00 | 10,025.00 | 10,150.00 | 3,475,600 | 0 |
| 08-Dec-2022 | 10,200.00 | 10,225.00 | 10,050.00 | 10,200.00 | 4,883,200 | 0 |
| 07-Dec-2022 | 10,350.00 | 10,350.00 | 10,075.00 | 10,325.00 | 5,592,100 | 0 |
| 06-Dec-2022 | 10,275.00 | 10,350.00 | 10,150.00 | 10,350.00 | 4,223,600 | 0 |
| 05-Dec-2022 | 10,175.00 | 10,350.00 | 10,100.00 | 10,350.00 | 6,783,100 | 0 |
| 02-Dec-2022 | 10,150.00 | 10,200.00 | 10,025.00 | 10,200.00 | 7,169,200 | 0 |
| 01-Dec-2022 | 10,100.00 | 10,175.00 | 9,975.00 | 10,150.00 | 11,562,700 | 0 |
| 30-Nov-2022 | 9,975.00 | 10,100.00 | 9,900.00 | 10,100.00 | 21,565,300 | 0 |
| 29-Nov-2022 | 10,000.00 | 10,000.00 | 9,900.00 | 9,975.00 | 4,824,800 | 0 |
| 28-Nov-2022 | 9,900.00 | 10,000.00 | 9,825.00 | 9,975.00 | 7,923,400 | 0 |
| 25-Nov-2022 | 9,800.00 | 9,900.00 | 9,700.00 | 9,900.00 | 4,931,600 | 0 |
| 24-Nov-2022 | 9,900.00 | 9,900.00 | 9,775.00 | 9,800.00 | 2,652,000 | 0 |
| 23-Nov-2022 | 9,650.00 | 9,900.00 | 9,650.00 | 9,900.00 | 2,818,100 | 0 |
| 22-Nov-2022 | 9,800.00 | 9,850.00 | 9,650.00 | 9,650.00 | 2,625,200 | 0 |
| 21-Nov-2022 | 9,650.00 | 9,825.00 | 9,625.00 | 9,800.00 | 2,648,000 | 0 |
| 18-Nov-2022 | 9,675.00 | 9,775.00 | 9,500.00 | 9,650.00 | 3,350,000 | 0 |
| 17-Nov-2022 | 9,750.00 | 9,800.00 | 9,600.00 | 9,675.00 | 3,762,600 | 0 |
| 16-Nov-2022 | 9,800.00 | 9,800.00 | 9,600.00 | 9,775.00 | 3,665,800 | 0 |
| 15-Nov-2022 | 9,750.00 | 9,825.00 | 9,725.00 | 9,800.00 | 5,912,100 | 0 |
| 14-Nov-2022 | 9,850.00 | 9,850.00 | 9,725.00 | 9,750.00 | 2,114,500 | 0 |
| 11-Nov-2022 | 9,800.00 | 9,900.00 | 9,600.00 | 9,850.00 | 8,391,000 | 0 |
| 10-Nov-2022 | 9,750.00 | 9,775.00 | 9,700.00 | 9,725.00 | 3,773,300 | 0 |
| 09-Nov-2022 | 9,750.00 | 9,775.00 | 9,700.00 | 9,750.00 | 7,885,600 | 0 |
| 08-Nov-2022 | 9,750.00 | 9,750.00 | 9,650.00 | 9,750.00 | 1,953,700 | 0 |
| 07-Nov-2022 | 9,725.00 | 9,775.00 | 9,650.00 | 9,750.00 | 8,038,600 | 0 |
| 04-Nov-2022 | 9,525.00 | 9,650.00 | 9,375.00 | 9,650.00 | 7,272,400 | 0 |
| 03-Nov-2022 | 9,600.00 | 9,650.00 | 9,475.00 | 9,550.00 | 4,470,100 | 0 |
| 02-Nov-2022 | 9,525.00 | 9,675.00 | 9,500.00 | 9,600.00 | 5,675,700 | 0 |
| 01-Nov-2022 | 9,725.00 | 9,725.00 | 9,350.00 | 9,500.00 | 10,660,500 | 0 |
| 31-Oct-2022 | 9,825.00 | 9,900.00 | 9,625.00 | 9,725.00 | 12,513,900 | 0 |
| 28-Oct-2022 | 9,900.00 | 9,900.00 | 9,775.00 | 9,800.00 | 10,192,100 | 0 |
| 27-Oct-2022 | 9,775.00 | 9,900.00 | 9,700.00 | 9,825.00 | 9,880,700 | 0 |
| 26-Oct-2022 | 9,525.00 | 9,800.00 | 9,475.00 | 9,800.00 | 21,378,000 | 0 |
| 25-Oct-2022 | 9,425.00 | 9,525.00 | 9,400.00 | 9,525.00 | 10,549,000 | 0 |
| 24-Oct-2022 | 9,500.00 | 9,525.00 | 9,350.00 | 9,425.00 | 7,596,200 | 0 |
| 21-Oct-2022 | 9,300.00 | 9,475.00 | 9,300.00 | 9,425.00 | 12,299,200 | 0 |
| 20-Oct-2022 | 9,100.00 | 9,500.00 | 9,100.00 | 9,500.00 | 11,282,000 | 0 |
| 19-Oct-2022 | 8,950.00 | 9,150.00 | 8,825.00 | 9,125.00 | 5,120,900 | 0 |
| 18-Oct-2022 | 8,825.00 | 8,950.00 | 8,775.00 | 8,950.00 | 4,606,600 | 0 |
| 17-Oct-2022 | 8,700.00 | 8,825.00 | 8,575.00 | 8,825.00 | 3,735,500 | 0 |
| 14-Oct-2022 | 8,850.00 | 8,850.00 | 8,700.00 | 8,700.00 | 2,742,200 | 0 |
| 13-Oct-2022 | 8,925.00 | 8,950.00 | 8,800.00 | 8,850.00 | 3,106,000 | 0 |
| 12-Oct-2022 | 9,000.00 | 9,000.00 | 8,875.00 | 8,950.00 | 4,142,100 | 0 |
| 11-Oct-2022 | 8,925.00 | 9,000.00 | 8,850.00 | 9,000.00 | 3,055,500 | 0 |
| 10-Oct-2022 | 8,900.00 | 8,950.00 | 8,850.00 | 8,950.00 | 5,712,500 | 0 |
| 07-Oct-2022 | 8,825.00 | 8,900.00 | 8,750.00 | 8,900.00 | 3,913,000 | 0 |
| 06-Oct-2022 | 8,650.00 | 8,875.00 | 8,650.00 | 8,825.00 | 4,286,500 | 0 |
| 05-Oct-2022 | 8,550.00 | 8,725.00 | 8,525.00 | 8,650.00 | 3,838,300 | 0 |
| 04-Oct-2022 | 8,725.00 | 8,775.00 | 8,475.00 | 8,525.00 | 7,330,500 | 0 |
| 03-Oct-2022 | 8,650.00 | 8,750.00 | 8,625.00 | 8,725.00 | 3,692,900 | 0 |
| 30-Sep-2022 | 8,850.00 | 8,875.00 | 8,600.00 | 8,650.00 | 8,292,000 | 0 |
| 29-Sep-2022 | 8,800.00 | 8,875.00 | 8,750.00 | 8,850.00 | 4,652,900 | 0 |
| 28-Sep-2022 | 8,850.00 | 8,950.00 | 8,800.00 | 8,800.00 | 3,243,300 | 0 |
| 27-Sep-2022 | 9,075.00 | 9,075.00 | 8,850.00 | 8,850.00 | 8,523,700 | 0 |
| 26-Sep-2022 | 8,975.00 | 9,100.00 | 8,850.00 | 9,075.00 | 11,479,900 | 0 |
| 23-Sep-2022 | 8,850.00 | 9,000.00 | 8,775.00 | 9,000.00 | 7,310,000 | 0 |
| 22-Sep-2022 | 8,700.00 | 8,825.00 | 8,675.00 | 8,825.00 | 3,474,200 | 0 |
| 21-Sep-2022 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 4,979,500 | 0 |
| 20-Sep-2022 | 8,700.00 | 8,900.00 | 8,700.00 | 8,875.00 | 6,978,300 | 0 |
| 19-Sep-2022 | 8,625.00 | 8,775.00 | 8,575.00 | 8,700.00 | 4,445,400 | 0 |
| 16-Sep-2022 | 8,600.00 | 8,650.00 | 8,525.00 | 8,650.00 | 13,190,200 | 0 |
| 15-Sep-2022 | 8,600.00 | 8,650.00 | 8,525.00 | 8,600.00 | 6,959,000 | 0 |
| 14-Sep-2022 | 8,475.00 | 8,600.00 | 8,475.00 | 8,525.00 | 5,287,300 | 0 |
| 13-Sep-2022 | 8,600.00 | 8,600.00 | 8,500.00 | 8,525.00 | 5,413,000 | 0 |
| 12-Sep-2022 | 8,450.00 | 8,600.00 | 8,450.00 | 8,600.00 | 3,479,000 | 0 |
| 09-Sep-2022 | 8,525.00 | 8,550.00 | 8,425.00 | 8,450.00 | 4,783,500 | 0 |
| 08-Sep-2022 | 8,550.00 | 8,600.00 | 8,500.00 | 8,525.00 | 2,567,400 | 0 |
| 07-Sep-2022 | 8,600.00 | 8,650.00 | 8,500.00 | 8,550.00 | 7,229,800 | 0 |
| 06-Sep-2022 | 8,700.00 | 8,775.00 | 8,600.00 | 8,650.00 | 8,195,400 | 0 |
| 05-Sep-2022 | 8,700.00 | 8,725.00 | 8,600.00 | 8,700.00 | 7,694,000 | 0 |
| 02-Sep-2022 | 8,700.00 | 8,725.00 | 8,575.00 | 8,725.00 | 8,052,700 | 0 |
| 01-Sep-2022 | 8,300.00 | 8,725.00 | 8,300.00 | 8,700.00 | 22,198,800 | 0 |
| 31-Aug-2022 | 8,125.00 | 8,425.00 | 8,125.00 | 8,300.00 | 40,179,900 | 0 |
| 30-Aug-2022 | 8,850.00 | 8,875.00 | 8,725.00 | 8,725.00 | 5,118,700 | 0 |
| 29-Aug-2022 | 8,675.00 | 8,850.00 | 8,650.00 | 8,850.00 | 2,426,600 | 0 |
| 26-Aug-2022 | 8,775.00 | 8,800.00 | 8,700.00 | 8,725.00 | 3,573,500 | 0 |
| 25-Aug-2022 | 8,825.00 | 8,825.00 | 8,725.00 | 8,775.00 | 3,658,400 | 0 |
| 24-Aug-2022 | 8,800.00 | 8,825.00 | 8,700.00 | 8,775.00 | 4,350,700 | 0 |
| 23-Aug-2022 | 8,775.00 | 8,850.00 | 8,750.00 | 8,800.00 | 4,274,600 | 0 |
| 22-Aug-2022 | 8,700.00 | 8,750.00 | 8,600.00 | 8,725.00 | 6,545,700 | 0 |
| 19-Aug-2022 | 8,775.00 | 8,800.00 | 8,700.00 | 8,700.00 | 2,671,500 | 0 |
| 18-Aug-2022 | 8,750.00 | 8,850.00 | 8,675.00 | 8,775.00 | 4,612,700 | 0 |
| 16-Aug-2022 | 8,875.00 | 8,900.00 | 8,675.00 | 8,750.00 | 6,877,200 | 0 |
| 15-Aug-2022 | 8,700.00 | 8,875.00 | 8,675.00 | 8,875.00 | 7,725,900 | 0 |
| 12-Aug-2022 | 8,900.00 | 8,900.00 | 8,650.00 | 8,675.00 | 12,405,000 | 0 |
| 11-Aug-2022 | 8,800.00 | 8,875.00 | 8,700.00 | 8,875.00 | 8,299,700 | 0 |