| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 5,700.00 | 5,700.00 | 5,500.00 | 5,550.00 | 19,200 | 0 |
| 29-Dec-2022 | 5,500.00 | 5,575.00 | 5,450.00 | 5,575.00 | 17,800 | 0 |
| 28-Dec-2022 | 5,625.00 | 5,625.00 | 5,475.00 | 5,550.00 | 93,300 | 0 |
| 27-Dec-2022 | 5,550.00 | 5,675.00 | 5,550.00 | 5,600.00 | 26,800 | 0 |
| 26-Dec-2022 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 71,900 | 0 |
| 23-Dec-2022 | 5,650.00 | 5,700.00 | 5,500.00 | 5,600.00 | 26,300 | 0 |
| 22-Dec-2022 | 5,550.00 | 5,625.00 | 5,500.00 | 5,625.00 | 51,500 | 0 |
| 21-Dec-2022 | 5,600.00 | 5,650.00 | 5,525.00 | 5,550.00 | 31,100 | 0 |
| 20-Dec-2022 | 5,600.00 | 5,650.00 | 5,525.00 | 5,575.00 | 55,100 | 0 |
| 19-Dec-2022 | 5,725.00 | 5,750.00 | 5,525.00 | 5,750.00 | 197,500 | 0 |
| 16-Dec-2022 | 5,725.00 | 5,725.00 | 5,675.00 | 5,725.00 | 41,600 | 0 |
| 15-Dec-2022 | 5,750.00 | 5,750.00 | 5,625.00 | 5,725.00 | 19,800 | 0 |
| 14-Dec-2022 | 5,750.00 | 5,825.00 | 5,700.00 | 5,750.00 | 57,700 | 0 |
| 13-Dec-2022 | 5,725.00 | 5,800.00 | 5,650.00 | 5,750.00 | 57,400 | 0 |
| 12-Dec-2022 | 5,600.00 | 5,775.00 | 5,550.00 | 5,725.00 | 77,500 | 0 |
| 09-Dec-2022 | 5,675.00 | 5,725.00 | 5,600.00 | 5,625.00 | 29,500 | 0 |
| 08-Dec-2022 | 5,700.00 | 5,700.00 | 5,575.00 | 5,675.00 | 83,700 | 0 |
| 07-Dec-2022 | 5,750.00 | 5,775.00 | 5,600.00 | 5,650.00 | 127,900 | 0 |
| 06-Dec-2022 | 5,825.00 | 5,875.00 | 5,750.00 | 5,775.00 | 100,500 | 0 |
| 05-Dec-2022 | 6,025.00 | 6,025.00 | 5,825.00 | 5,825.00 | 131,500 | 0 |
| 02-Dec-2022 | 5,975.00 | 6,025.00 | 5,900.00 | 6,025.00 | 66,400 | 0 |
| 01-Dec-2022 | 6,050.00 | 6,075.00 | 5,900.00 | 5,975.00 | 281,900 | 0 |
| 30-Nov-2022 | 6,100.00 | 6,125.00 | 5,975.00 | 5,975.00 | 172,800 | 0 |
| 29-Nov-2022 | 6,250.00 | 6,350.00 | 5,975.00 | 6,100.00 | 203,600 | 0 |
| 28-Nov-2022 | 5,775.00 | 6,500.00 | 5,775.00 | 6,250.00 | 574,200 | 0 |
| 25-Nov-2022 | 5,850.00 | 5,850.00 | 5,750.00 | 5,775.00 | 31,400 | 0 |
| 24-Nov-2022 | 5,800.00 | 5,875.00 | 5,725.00 | 5,850.00 | 86,900 | 0 |
| 23-Nov-2022 | 5,825.00 | 5,900.00 | 5,775.00 | 5,825.00 | 34,100 | 0 |
| 22-Nov-2022 | 5,800.00 | 5,850.00 | 5,750.00 | 5,800.00 | 55,800 | 0 |
| 21-Nov-2022 | 5,700.00 | 5,800.00 | 5,675.00 | 5,800.00 | 74,400 | 0 |
| 18-Nov-2022 | 5,850.00 | 5,850.00 | 5,650.00 | 5,675.00 | 86,500 | 0 |
| 17-Nov-2022 | 5,675.00 | 6,000.00 | 5,575.00 | 5,850.00 | 79,300 | 0 |
| 16-Nov-2022 | 5,825.00 | 5,825.00 | 5,550.00 | 5,675.00 | 261,700 | 0 |
| 15-Nov-2022 | 5,900.00 | 6,000.00 | 5,750.00 | 5,825.00 | 125,400 | 0 |
| 14-Nov-2022 | 5,975.00 | 5,975.00 | 5,875.00 | 5,900.00 | 53,500 | 0 |
| 11-Nov-2022 | 5,950.00 | 6,000.00 | 5,925.00 | 5,975.00 | 62,200 | 0 |
| 10-Nov-2022 | 6,050.00 | 6,050.00 | 5,875.00 | 5,925.00 | 145,300 | 0 |
| 09-Nov-2022 | 6,000.00 | 6,075.00 | 5,950.00 | 6,000.00 | 215,800 | 0 |
| 08-Nov-2022 | 5,950.00 | 6,025.00 | 5,950.00 | 6,000.00 | 80,100 | 0 |
| 07-Nov-2022 | 5,900.00 | 6,000.00 | 5,900.00 | 5,975.00 | 57,500 | 0 |
| 04-Nov-2022 | 5,975.00 | 6,025.00 | 5,875.00 | 5,900.00 | 140,000 | 0 |
| 03-Nov-2022 | 5,850.00 | 6,125.00 | 5,825.00 | 5,975.00 | 284,600 | 0 |
| 02-Nov-2022 | 5,925.00 | 5,925.00 | 5,800.00 | 5,825.00 | 95,600 | 0 |
| 01-Nov-2022 | 5,950.00 | 5,950.00 | 5,675.00 | 5,900.00 | 637,500 | 0 |
| 31-Oct-2022 | 6,000.00 | 6,200.00 | 5,825.00 | 5,825.00 | 1,049,200 | 0 |
| 28-Oct-2022 | 5,325.00 | 5,875.00 | 5,325.00 | 5,875.00 | 1,551,900 | 0 |
| 27-Oct-2022 | 4,900.00 | 5,575.00 | 4,900.00 | 5,325.00 | 445,400 | 0 |
| 26-Oct-2022 | 4,760.00 | 4,950.00 | 4,750.00 | 4,890.00 | 570,700 | 0 |
| 25-Oct-2022 | 4,740.00 | 4,770.00 | 4,720.00 | 4,750.00 | 65,800 | 0 |
| 24-Oct-2022 | 4,710.00 | 4,800.00 | 4,700.00 | 4,740.00 | 121,500 | 0 |
| 21-Oct-2022 | 4,760.00 | 4,790.00 | 4,630.00 | 4,710.00 | 188,300 | 0 |
| 20-Oct-2022 | 4,780.00 | 4,800.00 | 4,750.00 | 4,760.00 | 65,900 | 0 |
| 19-Oct-2022 | 4,750.00 | 4,800.00 | 4,720.00 | 4,780.00 | 46,700 | 0 |
| 18-Oct-2022 | 4,710.00 | 4,800.00 | 4,710.00 | 4,750.00 | 62,700 | 0 |
| 17-Oct-2022 | 4,880.00 | 4,880.00 | 4,630.00 | 4,710.00 | 125,500 | 0 |
| 14-Oct-2022 | 4,900.00 | 4,900.00 | 4,840.00 | 4,880.00 | 131,100 | 0 |
| 13-Oct-2022 | 4,870.00 | 4,880.00 | 4,850.00 | 4,880.00 | 80,900 | 0 |
| 12-Oct-2022 | 4,930.00 | 4,930.00 | 4,850.00 | 4,870.00 | 137,800 | 0 |
| 11-Oct-2022 | 4,990.00 | 5,000.00 | 4,920.00 | 4,930.00 | 39,900 | 0 |
| 10-Oct-2022 | 5,025.00 | 5,050.00 | 4,960.00 | 4,990.00 | 204,100 | 0 |
| 07-Oct-2022 | 5,150.00 | 5,150.00 | 4,990.00 | 5,025.00 | 80,800 | 0 |
| 06-Oct-2022 | 5,050.00 | 5,100.00 | 4,980.00 | 5,075.00 | 156,700 | 0 |
| 05-Oct-2022 | 5,000.00 | 5,125.00 | 4,990.00 | 5,050.00 | 97,000 | 0 |
| 04-Oct-2022 | 5,050.00 | 5,200.00 | 4,990.00 | 5,025.00 | 123,700 | 0 |
| 03-Oct-2022 | 4,990.00 | 5,025.00 | 4,950.00 | 5,025.00 | 56,600 | 0 |
| 30-Sep-2022 | 5,050.00 | 5,050.00 | 4,810.00 | 4,900.00 | 419,500 | 0 |
| 29-Sep-2022 | 5,200.00 | 5,250.00 | 5,025.00 | 5,025.00 | 241,600 | 0 |
| 28-Sep-2022 | 5,475.00 | 5,475.00 | 5,175.00 | 5,175.00 | 183,300 | 0 |
| 27-Sep-2022 | 5,425.00 | 5,525.00 | 5,275.00 | 5,425.00 | 170,000 | 0 |
| 26-Sep-2022 | 5,575.00 | 5,575.00 | 5,350.00 | 5,425.00 | 153,600 | 0 |
| 23-Sep-2022 | 5,650.00 | 5,725.00 | 5,525.00 | 5,575.00 | 135,000 | 0 |
| 22-Sep-2022 | 5,350.00 | 5,750.00 | 5,275.00 | 5,625.00 | 259,500 | 0 |
| 21-Sep-2022 | 5,500.00 | 5,500.00 | 5,325.00 | 5,350.00 | 237,800 | 0 |
| 20-Sep-2022 | 5,525.00 | 5,625.00 | 5,425.00 | 5,500.00 | 173,800 | 0 |
| 19-Sep-2022 | 5,625.00 | 5,675.00 | 5,475.00 | 5,525.00 | 273,400 | 0 |
| 16-Sep-2022 | 5,700.00 | 5,700.00 | 5,550.00 | 5,625.00 | 421,600 | 0 |
| 15-Sep-2022 | 5,750.00 | 5,775.00 | 5,650.00 | 5,700.00 | 283,000 | 0 |
| 14-Sep-2022 | 5,700.00 | 5,775.00 | 5,650.00 | 5,750.00 | 250,200 | 0 |
| 13-Sep-2022 | 5,750.00 | 5,750.00 | 5,675.00 | 5,700.00 | 166,400 | 0 |
| 12-Sep-2022 | 5,750.00 | 5,800.00 | 5,625.00 | 5,700.00 | 368,800 | 0 |
| 09-Sep-2022 | 5,750.00 | 5,775.00 | 5,675.00 | 5,750.00 | 255,700 | 0 |
| 08-Sep-2022 | 5,800.00 | 5,850.00 | 5,675.00 | 5,750.00 | 199,800 | 0 |
| 07-Sep-2022 | 5,800.00 | 5,825.00 | 5,725.00 | 5,800.00 | 93,800 | 0 |
| 06-Sep-2022 | 5,800.00 | 5,950.00 | 5,800.00 | 5,825.00 | 89,000 | 0 |
| 05-Sep-2022 | 5,700.00 | 5,875.00 | 5,675.00 | 5,800.00 | 187,000 | 0 |
| 02-Sep-2022 | 5,875.00 | 5,900.00 | 5,750.00 | 5,775.00 | 55,900 | 0 |
| 01-Sep-2022 | 5,700.00 | 5,800.00 | 5,675.00 | 5,800.00 | 170,400 | 0 |
| 31-Aug-2022 | 5,775.00 | 5,775.00 | 5,700.00 | 5,700.00 | 50,800 | 0 |
| 30-Aug-2022 | 5,750.00 | 5,775.00 | 5,675.00 | 5,775.00 | 157,000 | 0 |
| 29-Aug-2022 | 5,700.00 | 5,750.00 | 5,650.00 | 5,700.00 | 104,300 | 0 |
| 26-Aug-2022 | 5,725.00 | 5,775.00 | 5,700.00 | 5,725.00 | 163,300 | 0 |
| 25-Aug-2022 | 5,800.00 | 5,900.00 | 5,650.00 | 5,700.00 | 335,200 | 0 |
| 24-Aug-2022 | 5,800.00 | 5,975.00 | 5,750.00 | 5,800.00 | 223,000 | 0 |
| 23-Aug-2022 | 5,800.00 | 5,875.00 | 5,650.00 | 5,750.00 | 664,600 | 0 |
| 22-Aug-2022 | 6,000.00 | 6,000.00 | 5,825.00 | 5,900.00 | 266,700 | 0 |
| 19-Aug-2022 | 6,050.00 | 6,050.00 | 5,950.00 | 6,000.00 | 42,400 | 0 |
| 18-Aug-2022 | 6,050.00 | 6,075.00 | 5,900.00 | 6,050.00 | 69,600 | 0 |
| 16-Aug-2022 | 6,000.00 | 6,050.00 | 5,950.00 | 6,000.00 | 137,100 | 0 |
| 15-Aug-2022 | 5,975.00 | 6,000.00 | 5,925.00 | 6,000.00 | 108,900 | 0 |
| 12-Aug-2022 | 6,000.00 | 6,000.00 | 5,800.00 | 5,975.00 | 321,000 | 0 |