| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 5,675.00 | 5,675.00 | 5,500.00 | 5,650.00 | 206,500 | 0 |
| 29-Dec-2022 | 5,725.00 | 5,725.00 | 5,650.00 | 5,675.00 | 33,700 | 0 |
| 28-Dec-2022 | 5,750.00 | 5,750.00 | 5,600.00 | 5,725.00 | 110,200 | 0 |
| 27-Dec-2022 | 5,800.00 | 5,800.00 | 5,600.00 | 5,750.00 | 131,500 | 0 |
| 26-Dec-2022 | 5,825.00 | 5,825.00 | 5,750.00 | 5,800.00 | 75,000 | 0 |
| 23-Dec-2022 | 5,850.00 | 5,900.00 | 5,700.00 | 5,800.00 | 93,400 | 0 |
| 22-Dec-2022 | 5,825.00 | 5,875.00 | 5,750.00 | 5,850.00 | 93,300 | 0 |
| 21-Dec-2022 | 5,825.00 | 5,875.00 | 5,800.00 | 5,825.00 | 157,600 | 0 |
| 20-Dec-2022 | 5,850.00 | 5,875.00 | 5,800.00 | 5,825.00 | 234,000 | 0 |
| 19-Dec-2022 | 5,950.00 | 5,975.00 | 5,850.00 | 5,850.00 | 14,300 | 0 |
| 16-Dec-2022 | 5,850.00 | 5,925.00 | 5,850.00 | 5,875.00 | 46,100 | 0 |
| 15-Dec-2022 | 5,900.00 | 5,950.00 | 5,825.00 | 5,850.00 | 63,300 | 0 |
| 14-Dec-2022 | 5,875.00 | 5,950.00 | 5,825.00 | 5,900.00 | 62,600 | 0 |
| 13-Dec-2022 | 5,925.00 | 5,925.00 | 5,825.00 | 5,875.00 | 52,800 | 0 |
| 12-Dec-2022 | 5,900.00 | 6,000.00 | 5,900.00 | 5,925.00 | 29,900 | 0 |
| 09-Dec-2022 | 5,875.00 | 5,900.00 | 5,850.00 | 5,875.00 | 37,100 | 0 |
| 08-Dec-2022 | 5,850.00 | 5,875.00 | 5,800.00 | 5,850.00 | 72,500 | 0 |
| 07-Dec-2022 | 5,975.00 | 5,975.00 | 5,800.00 | 5,850.00 | 31,800 | 0 |
| 06-Dec-2022 | 6,000.00 | 6,000.00 | 5,825.00 | 5,925.00 | 37,600 | 0 |
| 05-Dec-2022 | 6,075.00 | 6,075.00 | 5,950.00 | 6,000.00 | 84,300 | 0 |
| 02-Dec-2022 | 6,075.00 | 6,275.00 | 6,050.00 | 6,075.00 | 32,100 | 0 |
| 01-Dec-2022 | 6,025.00 | 6,475.00 | 5,975.00 | 6,050.00 | 308,500 | 0 |
| 30-Nov-2022 | 5,875.00 | 6,000.00 | 5,850.00 | 6,000.00 | 53,800 | 0 |
| 29-Nov-2022 | 5,925.00 | 5,925.00 | 5,875.00 | 5,875.00 | 118,500 | 0 |
| 28-Nov-2022 | 5,900.00 | 5,950.00 | 5,875.00 | 5,925.00 | 118,300 | 0 |
| 25-Nov-2022 | 5,850.00 | 5,950.00 | 5,850.00 | 5,875.00 | 31,700 | 0 |
| 24-Nov-2022 | 5,900.00 | 5,900.00 | 5,825.00 | 5,850.00 | 187,800 | 0 |
| 23-Nov-2022 | 5,900.00 | 5,925.00 | 5,875.00 | 5,875.00 | 187,800 | 0 |
| 22-Nov-2022 | 5,925.00 | 5,975.00 | 5,875.00 | 5,900.00 | 62,800 | 0 |
| 21-Nov-2022 | 5,900.00 | 5,950.00 | 5,800.00 | 5,925.00 | 119,900 | 0 |
| 18-Nov-2022 | 5,950.00 | 5,975.00 | 5,875.00 | 5,900.00 | 102,400 | 0 |
| 17-Nov-2022 | 5,925.00 | 6,000.00 | 5,875.00 | 5,900.00 | 151,500 | 0 |
| 16-Nov-2022 | 5,975.00 | 5,975.00 | 5,900.00 | 5,925.00 | 83,200 | 0 |
| 15-Nov-2022 | 5,950.00 | 5,975.00 | 5,925.00 | 5,950.00 | 67,700 | 0 |
| 14-Nov-2022 | 5,925.00 | 5,975.00 | 5,900.00 | 5,925.00 | 93,900 | 0 |
| 11-Nov-2022 | 5,825.00 | 5,900.00 | 5,825.00 | 5,875.00 | 106,100 | 0 |
| 10-Nov-2022 | 5,900.00 | 5,900.00 | 5,775.00 | 5,800.00 | 130,500 | 0 |
| 09-Nov-2022 | 5,975.00 | 6,025.00 | 5,875.00 | 5,900.00 | 136,400 | 0 |
| 08-Nov-2022 | 5,850.00 | 5,950.00 | 5,800.00 | 5,950.00 | 163,700 | 0 |
| 07-Nov-2022 | 5,975.00 | 5,975.00 | 5,825.00 | 5,850.00 | 340,300 | 0 |
| 04-Nov-2022 | 5,900.00 | 6,125.00 | 5,900.00 | 5,950.00 | 247,000 | 0 |
| 03-Nov-2022 | 6,200.00 | 6,200.00 | 5,775.00 | 5,900.00 | 1,122,300 | 0 |
| 02-Nov-2022 | 6,600.00 | 6,650.00 | 6,200.00 | 6,200.00 | 316,500 | 0 |
| 01-Nov-2022 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 295,200 | 0 |
| 31-Oct-2022 | 7,200.00 | 7,250.00 | 7,025.00 | 7,150.00 | 48,900 | 0 |
| 28-Oct-2022 | 7,350.00 | 7,350.00 | 7,000.00 | 7,075.00 | 163,100 | 0 |
| 27-Oct-2022 | 6,900.00 | 7,325.00 | 6,900.00 | 7,250.00 | 220,100 | 0 |
| 26-Oct-2022 | 6,850.00 | 6,900.00 | 6,775.00 | 6,900.00 | 101,800 | 0 |
| 25-Oct-2022 | 6,875.00 | 6,875.00 | 6,825.00 | 6,875.00 | 46,300 | 0 |
| 24-Oct-2022 | 6,900.00 | 6,925.00 | 6,800.00 | 6,875.00 | 111,000 | 0 |
| 21-Oct-2022 | 6,900.00 | 7,025.00 | 6,850.00 | 6,900.00 | 109,100 | 0 |
| 20-Oct-2022 | 6,825.00 | 6,925.00 | 6,825.00 | 6,900.00 | 63,100 | 0 |
| 19-Oct-2022 | 6,850.00 | 6,875.00 | 6,800.00 | 6,825.00 | 56,700 | 0 |
| 18-Oct-2022 | 6,900.00 | 6,975.00 | 6,800.00 | 6,850.00 | 113,400 | 0 |
| 17-Oct-2022 | 6,950.00 | 6,950.00 | 6,825.00 | 6,900.00 | 109,500 | 0 |
| 14-Oct-2022 | 6,925.00 | 7,175.00 | 6,925.00 | 6,950.00 | 116,800 | 0 |
| 13-Oct-2022 | 6,950.00 | 6,950.00 | 6,800.00 | 6,900.00 | 78,200 | 0 |
| 12-Oct-2022 | 7,075.00 | 7,075.00 | 6,900.00 | 6,975.00 | 173,300 | 0 |
| 11-Oct-2022 | 7,125.00 | 7,150.00 | 7,050.00 | 7,100.00 | 68,200 | 0 |
| 10-Oct-2022 | 7,225.00 | 7,225.00 | 7,000.00 | 7,050.00 | 187,900 | 0 |
| 07-Oct-2022 | 7,375.00 | 7,375.00 | 7,200.00 | 7,250.00 | 137,700 | 0 |
| 06-Oct-2022 | 7,250.00 | 7,400.00 | 7,250.00 | 7,375.00 | 134,300 | 0 |
| 05-Oct-2022 | 7,275.00 | 7,350.00 | 7,175.00 | 7,250.00 | 119,600 | 0 |
| 04-Oct-2022 | 7,500.00 | 7,525.00 | 7,225.00 | 7,275.00 | 118,900 | 0 |
| 03-Oct-2022 | 6,875.00 | 7,350.00 | 6,875.00 | 7,300.00 | 192,200 | 0 |
| 30-Sep-2022 | 6,950.00 | 6,950.00 | 6,500.00 | 6,875.00 | 743,800 | 0 |
| 29-Sep-2022 | 7,300.00 | 7,350.00 | 6,900.00 | 6,925.00 | 647,900 | 0 |
| 28-Sep-2022 | 7,400.00 | 7,450.00 | 7,250.00 | 7,275.00 | 283,600 | 0 |
| 27-Sep-2022 | 7,375.00 | 7,450.00 | 7,375.00 | 7,400.00 | 215,600 | 0 |
| 26-Sep-2022 | 7,425.00 | 7,525.00 | 7,350.00 | 7,375.00 | 215,900 | 0 |
| 23-Sep-2022 | 7,425.00 | 7,500.00 | 7,425.00 | 7,450.00 | 108,500 | 0 |
| 22-Sep-2022 | 7,400.00 | 7,450.00 | 7,350.00 | 7,425.00 | 105,700 | 0 |
| 21-Sep-2022 | 7,575.00 | 7,575.00 | 7,325.00 | 7,425.00 | 333,600 | 0 |
| 20-Sep-2022 | 7,650.00 | 7,650.00 | 7,550.00 | 7,600.00 | 93,000 | 0 |
| 19-Sep-2022 | 7,675.00 | 7,675.00 | 7,575.00 | 7,600.00 | 108,000 | 0 |
| 16-Sep-2022 | 7,775.00 | 7,775.00 | 7,675.00 | 7,675.00 | 176,900 | 0 |
| 15-Sep-2022 | 7,825.00 | 7,825.00 | 7,725.00 | 7,775.00 | 243,600 | 0 |
| 14-Sep-2022 | 7,850.00 | 7,875.00 | 7,725.00 | 7,825.00 | 189,400 | 0 |
| 13-Sep-2022 | 7,875.00 | 7,950.00 | 7,850.00 | 7,875.00 | 278,200 | 0 |
| 12-Sep-2022 | 7,675.00 | 7,850.00 | 7,675.00 | 7,850.00 | 585,200 | 0 |
| 09-Sep-2022 | 7,600.00 | 7,675.00 | 7,525.00 | 7,675.00 | 143,700 | 0 |
| 08-Sep-2022 | 7,425.00 | 7,625.00 | 7,400.00 | 7,575.00 | 208,800 | 0 |
| 07-Sep-2022 | 7,500.00 | 7,575.00 | 7,400.00 | 7,425.00 | 311,300 | 0 |
| 06-Sep-2022 | 7,350.00 | 7,500.00 | 7,325.00 | 7,500.00 | 265,400 | 0 |
| 05-Sep-2022 | 7,650.00 | 7,675.00 | 7,325.00 | 7,350.00 | 993,200 | 0 |
| 02-Sep-2022 | 7,625.00 | 7,700.00 | 7,600.00 | 7,650.00 | 302,700 | 0 |
| 01-Sep-2022 | 7,550.00 | 7,650.00 | 7,550.00 | 7,625.00 | 115,800 | 0 |
| 31-Aug-2022 | 7,625.00 | 7,700.00 | 7,550.00 | 7,550.00 | 339,700 | 0 |
| 30-Aug-2022 | 7,650.00 | 7,675.00 | 7,600.00 | 7,625.00 | 511,200 | 0 |
| 29-Aug-2022 | 7,650.00 | 7,700.00 | 7,525.00 | 7,650.00 | 270,200 | 0 |
| 26-Aug-2022 | 7,650.00 | 7,775.00 | 7,575.00 | 7,675.00 | 187,700 | 0 |
| 25-Aug-2022 | 7,675.00 | 7,800.00 | 7,650.00 | 7,675.00 | 216,700 | 0 |
| 24-Aug-2022 | 7,650.00 | 7,675.00 | 7,550.00 | 7,675.00 | 46,200 | 0 |
| 23-Aug-2022 | 7,675.00 | 7,800.00 | 7,575.00 | 7,650.00 | 86,300 | 0 |
| 22-Aug-2022 | 7,750.00 | 7,800.00 | 7,575.00 | 7,675.00 | 241,600 | 0 |
| 19-Aug-2022 | 7,600.00 | 7,750.00 | 7,575.00 | 7,750.00 | 195,700 | 0 |
| 18-Aug-2022 | 7,650.00 | 7,675.00 | 7,525.00 | 7,600.00 | 179,900 | 0 |
| 16-Aug-2022 | 7,875.00 | 8,025.00 | 7,650.00 | 7,650.00 | 353,100 | 0 |
| 15-Aug-2022 | 8,100.00 | 8,100.00 | 7,800.00 | 7,900.00 | 557,100 | 0 |
| 12-Aug-2022 | 7,525.00 | 8,100.00 | 7,525.00 | 8,075.00 | 367,100 | 0 |