| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 5,300.00 | 5,325.00 | 5,250.00 | 5,250.00 | 94,700 | 0 |
| 15-Mar-2023 | 5,350.00 | 5,425.00 | 5,325.00 | 5,400.00 | 27,500 | 0 |
| 14-Mar-2023 | 5,350.00 | 5,400.00 | 5,275.00 | 5,400.00 | 89,100 | 0 |
| 13-Mar-2023 | 5,400.00 | 5,400.00 | 5,325.00 | 5,400.00 | 58,000 | 0 |
| 10-Mar-2023 | 5,500.00 | 5,525.00 | 5,425.00 | 5,475.00 | 21,500 | 0 |
| 09-Mar-2023 | 5,450.00 | 5,550.00 | 5,425.00 | 5,500.00 | 17,500 | 0 |
| 08-Mar-2023 | 5,425.00 | 5,450.00 | 5,375.00 | 5,400.00 | 45,800 | 0 |
| 07-Mar-2023 | 5,400.00 | 5,450.00 | 5,400.00 | 5,425.00 | 43,600 | 0 |
| 06-Mar-2023 | 5,500.00 | 5,575.00 | 5,400.00 | 5,400.00 | 65,400 | 0 |
| 03-Mar-2023 | 5,500.00 | 5,700.00 | 5,500.00 | 5,500.00 | 41,700 | 0 |
| 02-Mar-2023 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 22,500 | 0 |
| 01-Mar-2023 | 5,750.00 | 5,750.00 | 5,375.00 | 5,500.00 | 420,700 | 0 |
| 28-Feb-2023 | 5,850.00 | 5,900.00 | 5,750.00 | 5,750.00 | 117,300 | 0 |
| 27-Feb-2023 | 5,825.00 | 5,975.00 | 5,825.00 | 5,875.00 | 81,300 | 0 |
| 24-Feb-2023 | 5,750.00 | 5,825.00 | 5,750.00 | 5,825.00 | 65,100 | 0 |
| 23-Feb-2023 | 5,575.00 | 5,900.00 | 5,575.00 | 5,750.00 | 103,700 | 0 |
| 22-Feb-2023 | 5,500.00 | 5,625.00 | 5,500.00 | 5,575.00 | 17,200 | 0 |
| 21-Feb-2023 | 5,550.00 | 5,550.00 | 5,500.00 | 5,500.00 | 23,100 | 0 |
| 20-Feb-2023 | 5,600.00 | 5,600.00 | 5,550.00 | 5,550.00 | 57,200 | 0 |
| 17-Feb-2023 | 5,500.00 | 5,600.00 | 5,375.00 | 5,600.00 | 28,600 | 0 |
| 16-Feb-2023 | 5,475.00 | 5,550.00 | 5,475.00 | 5,500.00 | 16,900 | 0 |
| 15-Feb-2023 | 5,550.00 | 5,575.00 | 5,500.00 | 5,500.00 | 23,100 | 0 |
| 14-Feb-2023 | 5,500.00 | 5,575.00 | 5,450.00 | 5,550.00 | 29,900 | 0 |
| 13-Feb-2023 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 40,600 | 0 |
| 10-Feb-2023 | 5,525.00 | 5,525.00 | 5,400.00 | 5,400.00 | 55,300 | 0 |
| 09-Feb-2023 | 5,475.00 | 5,550.00 | 5,450.00 | 5,525.00 | 11,900 | 0 |
| 08-Feb-2023 | 5,550.00 | 5,550.00 | 5,500.00 | 5,500.00 | 34,600 | 0 |
| 07-Feb-2023 | 5,575.00 | 5,575.00 | 5,475.00 | 5,550.00 | 55,500 | 0 |
| 06-Feb-2023 | 5,600.00 | 5,600.00 | 5,500.00 | 5,575.00 | 22,800 | 0 |
| 03-Feb-2023 | 5,625.00 | 5,625.00 | 5,575.00 | 5,600.00 | 31,200 | 0 |
| 02-Feb-2023 | 5,600.00 | 5,700.00 | 5,500.00 | 5,625.00 | 52,800 | 0 |
| 01-Feb-2023 | 5,575.00 | 5,600.00 | 5,575.00 | 5,575.00 | 4,800 | 0 |
| 31-Jan-2023 | 5,525.00 | 5,525.00 | 5,500.00 | 5,525.00 | 9,500 | 0 |
| 30-Jan-2023 | 5,525.00 | 5,600.00 | 5,500.00 | 5,525.00 | 50,000 | 0 |
| 27-Jan-2023 | 5,425.00 | 5,600.00 | 5,425.00 | 5,525.00 | 89,800 | 0 |
| 26-Jan-2023 | 5,450.00 | 5,475.00 | 5,350.00 | 5,450.00 | 46,000 | 0 |
| 25-Jan-2023 | 5,475.00 | 5,500.00 | 5,450.00 | 5,450.00 | 18,800 | 0 |
| 24-Jan-2023 | 5,475.00 | 5,500.00 | 5,425.00 | 5,475.00 | 7,400 | 0 |
| 20-Jan-2023 | 5,400.00 | 5,475.00 | 5,350.00 | 5,475.00 | 23,800 | 0 |
| 19-Jan-2023 | 5,400.00 | 5,400.00 | 5,325.00 | 5,400.00 | 8,500 | 0 |
| 18-Jan-2023 | 5,375.00 | 5,400.00 | 5,300.00 | 5,400.00 | 8,000 | 0 |
| 17-Jan-2023 | 5,375.00 | 5,500.00 | 5,375.00 | 5,450.00 | 6,000 | 0 |
| 16-Jan-2023 | 5,375.00 | 5,400.00 | 5,350.00 | 5,375.00 | 25,500 | 0 |
| 13-Jan-2023 | 5,225.00 | 5,375.00 | 5,225.00 | 5,375.00 | 26,600 | 0 |
| 12-Jan-2023 | 5,175.00 | 5,375.00 | 5,175.00 | 5,225.00 | 70,700 | 0 |
| 11-Jan-2023 | 5,200.00 | 5,275.00 | 5,150.00 | 5,275.00 | 6,600 | 0 |
| 10-Jan-2023 | 5,350.00 | 5,375.00 | 5,200.00 | 5,250.00 | 11,700 | 0 |
| 09-Jan-2023 | 5,225.00 | 5,500.00 | 5,200.00 | 5,350.00 | 25,900 | 0 |
| 06-Jan-2023 | 5,225.00 | 5,300.00 | 5,200.00 | 5,250.00 | 23,200 | 0 |
| 05-Jan-2023 | 5,475.00 | 5,475.00 | 5,125.00 | 5,200.00 | 196,800 | 0 |
| 04-Jan-2023 | 5,575.00 | 5,575.00 | 5,450.00 | 5,475.00 | 36,900 | 0 |
| 03-Jan-2023 | 5,475.00 | 5,600.00 | 5,475.00 | 5,575.00 | 20,100 | 0 |
| 02-Jan-2023 | 5,550.00 | 5,575.00 | 5,500.00 | 5,575.00 | 26,500 | 0 |
| 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 |