| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 4,780.00 | 4,780.00 | 4,600.00 | 4,700.00 | 112,600 | 0 |
| 15-Mar-2023 | 4,800.00 | 4,840.00 | 4,780.00 | 4,780.00 | 45,500 | 0 |
| 14-Mar-2023 | 4,860.00 | 4,860.00 | 4,770.00 | 4,800.00 | 15,100 | 0 |
| 13-Mar-2023 | 4,850.00 | 4,920.00 | 4,790.00 | 4,870.00 | 37,100 | 0 |
| 10-Mar-2023 | 4,820.00 | 4,890.00 | 4,820.00 | 4,850.00 | 27,800 | 0 |
| 09-Mar-2023 | 4,890.00 | 4,890.00 | 4,800.00 | 4,820.00 | 57,300 | 0 |
| 08-Mar-2023 | 4,810.00 | 4,900.00 | 4,810.00 | 4,890.00 | 9,900 | 0 |
| 07-Mar-2023 | 4,870.00 | 4,890.00 | 4,800.00 | 4,810.00 | 68,800 | 0 |
| 06-Mar-2023 | 4,980.00 | 4,990.00 | 4,760.00 | 4,870.00 | 64,700 | 0 |
| 03-Mar-2023 | 4,960.00 | 5,000.00 | 4,960.00 | 4,980.00 | 16,800 | 0 |
| 02-Mar-2023 | 4,990.00 | 5,000.00 | 4,950.00 | 4,960.00 | 20,500 | 0 |
| 01-Mar-2023 | 4,990.00 | 5,000.00 | 4,950.00 | 4,990.00 | 38,800 | 0 |
| 28-Feb-2023 | 5,000.00 | 5,025.00 | 4,980.00 | 4,990.00 | 70,900 | 0 |
| 27-Feb-2023 | 4,950.00 | 5,100.00 | 4,950.00 | 4,990.00 | 123,500 | 0 |
| 24-Feb-2023 | 4,850.00 | 4,950.00 | 4,850.00 | 4,940.00 | 67,700 | 0 |
| 23-Feb-2023 | 4,890.00 | 4,890.00 | 4,730.00 | 4,850.00 | 224,100 | 0 |
| 22-Feb-2023 | 5,250.00 | 5,250.00 | 4,890.00 | 4,890.00 | 489,900 | 0 |
| 21-Feb-2023 | 5,625.00 | 5,675.00 | 5,250.00 | 5,250.00 | 470,500 | 0 |
| 20-Feb-2023 | 5,650.00 | 5,700.00 | 5,600.00 | 5,625.00 | 17,300 | 0 |
| 17-Feb-2023 | 5,650.00 | 5,700.00 | 5,400.00 | 5,675.00 | 45,800 | 0 |
| 16-Feb-2023 | 5,600.00 | 5,650.00 | 5,575.00 | 5,625.00 | 31,400 | 0 |
| 15-Feb-2023 | 5,625.00 | 5,700.00 | 5,600.00 | 5,600.00 | 55,000 | 0 |
| 14-Feb-2023 | 5,675.00 | 5,700.00 | 5,600.00 | 5,625.00 | 35,300 | 0 |
| 13-Feb-2023 | 5,700.00 | 5,725.00 | 5,675.00 | 5,700.00 | 12,700 | 0 |
| 10-Feb-2023 | 5,750.00 | 5,750.00 | 5,625.00 | 5,675.00 | 58,700 | 0 |
| 09-Feb-2023 | 5,750.00 | 5,775.00 | 5,700.00 | 5,750.00 | 25,000 | 0 |
| 08-Feb-2023 | 5,700.00 | 5,750.00 | 5,700.00 | 5,750.00 | 25,500 | 0 |
| 07-Feb-2023 | 5,725.00 | 5,750.00 | 5,650.00 | 5,725.00 | 53,900 | 0 |
| 06-Feb-2023 | 5,775.00 | 5,775.00 | 5,625.00 | 5,675.00 | 52,500 | 0 |
| 03-Feb-2023 | 5,775.00 | 5,775.00 | 5,725.00 | 5,775.00 | 22,200 | 0 |
| 02-Feb-2023 | 5,700.00 | 5,850.00 | 5,500.00 | 5,775.00 | 48,700 | 0 |
| 01-Feb-2023 | 5,750.00 | 5,800.00 | 5,725.00 | 5,775.00 | 23,500 | 0 |
| 31-Jan-2023 | 5,750.00 | 5,800.00 | 5,725.00 | 5,750.00 | 38,300 | 0 |
| 30-Jan-2023 | 5,725.00 | 5,800.00 | 5,725.00 | 5,725.00 | 26,000 | 0 |
| 27-Jan-2023 | 5,775.00 | 5,800.00 | 5,625.00 | 5,725.00 | 33,900 | 0 |
| 26-Jan-2023 | 5,725.00 | 5,750.00 | 5,675.00 | 5,750.00 | 48,500 | 0 |
| 25-Jan-2023 | 5,750.00 | 5,750.00 | 5,675.00 | 5,725.00 | 20,400 | 0 |
| 24-Jan-2023 | 5,725.00 | 5,750.00 | 5,625.00 | 5,750.00 | 33,800 | 0 |
| 20-Jan-2023 | 5,800.00 | 5,800.00 | 5,600.00 | 5,725.00 | 24,400 | 0 |
| 19-Jan-2023 | 5,650.00 | 5,800.00 | 5,525.00 | 5,800.00 | 69,800 | 0 |
| 18-Jan-2023 | 5,550.00 | 5,650.00 | 5,500.00 | 5,525.00 | 64,700 | 0 |
| 17-Jan-2023 | 5,650.00 | 5,700.00 | 5,550.00 | 5,625.00 | 21,300 | 0 |
| 16-Jan-2023 | 5,625.00 | 5,675.00 | 5,450.00 | 5,650.00 | 48,600 | 0 |
| 13-Jan-2023 | 5,600.00 | 5,650.00 | 5,400.00 | 5,575.00 | 42,200 | 0 |
| 12-Jan-2023 | 5,675.00 | 5,750.00 | 5,325.00 | 5,600.00 | 74,900 | 0 |
| 11-Jan-2023 | 5,475.00 | 5,775.00 | 5,375.00 | 5,650.00 | 131,900 | 0 |
| 10-Jan-2023 | 5,125.00 | 5,500.00 | 5,050.00 | 5,500.00 | 107,700 | 0 |
| 09-Jan-2023 | 5,200.00 | 5,275.00 | 5,100.00 | 5,125.00 | 92,300 | 0 |
| 06-Jan-2023 | 5,125.00 | 5,350.00 | 5,025.00 | 5,200.00 | 64,100 | 0 |
| 05-Jan-2023 | 5,375.00 | 5,375.00 | 5,125.00 | 5,125.00 | 131,800 | 0 |
| 04-Jan-2023 | 5,425.00 | 5,425.00 | 5,225.00 | 5,375.00 | 125,600 | 0 |
| 03-Jan-2023 | 5,525.00 | 5,525.00 | 5,400.00 | 5,425.00 | 100,900 | 0 |
| 02-Jan-2023 | 5,650.00 | 5,650.00 | 5,425.00 | 5,525.00 | 132,900 | 0 |
| 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 |