| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 8,800.00 | 8,950.00 | 8,725.00 | 8,725.00 | 4,826,600 | 0 |
| 29-Dec-2022 | 8,900.00 | 8,925.00 | 8,775.00 | 8,800.00 | 3,143,700 | 0 |
| 28-Dec-2022 | 9,025.00 | 9,025.00 | 8,850.00 | 8,900.00 | 4,283,100 | 0 |
| 27-Dec-2022 | 9,075.00 | 9,175.00 | 8,975.00 | 9,025.00 | 3,150,100 | 0 |
| 26-Dec-2022 | 9,150.00 | 9,200.00 | 9,025.00 | 9,075.00 | 1,602,500 | 0 |
| 23-Dec-2022 | 9,200.00 | 9,225.00 | 9,050.00 | 9,150.00 | 2,233,200 | 0 |
| 22-Dec-2022 | 9,375.00 | 9,450.00 | 9,150.00 | 9,200.00 | 4,153,300 | 0 |
| 21-Dec-2022 | 9,300.00 | 9,450.00 | 9,300.00 | 9,375.00 | 3,486,000 | 0 |
| 20-Dec-2022 | 9,525.00 | 9,525.00 | 9,275.00 | 9,300.00 | 3,897,100 | 0 |
| 19-Dec-2022 | 9,650.00 | 9,700.00 | 9,475.00 | 9,525.00 | 4,106,800 | 0 |
| 16-Dec-2022 | 9,625.00 | 9,800.00 | 9,400.00 | 9,800.00 | 8,643,400 | 0 |
| 15-Dec-2022 | 9,725.00 | 9,750.00 | 9,575.00 | 9,700.00 | 3,494,100 | 0 |
| 14-Dec-2022 | 9,675.00 | 9,750.00 | 9,500.00 | 9,650.00 | 4,851,600 | 0 |
| 13-Dec-2022 | 9,800.00 | 9,875.00 | 9,575.00 | 9,575.00 | 4,858,400 | 0 |
| 12-Dec-2022 | 9,275.00 | 9,800.00 | 9,075.00 | 9,800.00 | 6,980,300 | 0 |
| 09-Dec-2022 | 9,250.00 | 9,325.00 | 9,125.00 | 9,275.00 | 5,217,600 | 0 |
| 08-Dec-2022 | 9,475.00 | 9,475.00 | 8,975.00 | 9,250.00 | 13,698,400 | 0 |
| 07-Dec-2022 | 9,750.00 | 9,750.00 | 9,475.00 | 9,475.00 | 6,042,200 | 0 |
| 06-Dec-2022 | 9,900.00 | 9,925.00 | 9,625.00 | 9,750.00 | 4,587,200 | 0 |
| 05-Dec-2022 | 9,950.00 | 9,975.00 | 9,825.00 | 9,925.00 | 2,666,500 | 0 |
| 02-Dec-2022 | 9,875.00 | 9,950.00 | 9,725.00 | 9,925.00 | 3,456,500 | 0 |
| 01-Dec-2022 | 10,000.00 | 10,025.00 | 9,825.00 | 9,875.00 | 4,924,300 | 0 |
| 30-Nov-2022 | 9,775.00 | 10,000.00 | 9,725.00 | 10,000.00 | 16,440,100 | 0 |
| 29-Nov-2022 | 9,550.00 | 9,750.00 | 9,525.00 | 9,750.00 | 4,324,500 | 0 |
| 28-Nov-2022 | 9,500.00 | 9,775.00 | 9,500.00 | 9,525.00 | 7,710,900 | 0 |
| 25-Nov-2022 | 9,575.00 | 9,625.00 | 9,500.00 | 9,525.00 | 4,215,500 | 0 |
| 24-Nov-2022 | 9,700.00 | 9,700.00 | 9,525.00 | 9,575.00 | 5,719,300 | 0 |
| 23-Nov-2022 | 9,700.00 | 9,800.00 | 9,600.00 | 9,675.00 | 4,831,600 | 0 |
| 22-Nov-2022 | 9,825.00 | 9,925.00 | 9,700.00 | 9,700.00 | 5,510,800 | 0 |
| 21-Nov-2022 | 9,875.00 | 9,975.00 | 9,750.00 | 9,825.00 | 5,248,700 | 0 |
| 18-Nov-2022 | 10,025.00 | 10,325.00 | 9,825.00 | 9,875.00 | 13,121,000 | 0 |
| 17-Nov-2022 | 9,825.00 | 9,850.00 | 9,650.00 | 9,775.00 | 3,951,900 | 0 |
| 16-Nov-2022 | 10,150.00 | 10,150.00 | 9,800.00 | 9,875.00 | 4,381,500 | 0 |
| 15-Nov-2022 | 10,150.00 | 10,175.00 | 10,000.00 | 10,175.00 | 2,713,400 | 0 |
| 14-Nov-2022 | 10,150.00 | 10,175.00 | 10,025.00 | 10,050.00 | 2,424,000 | 0 |
| 11-Nov-2022 | 10,200.00 | 10,200.00 | 9,925.00 | 10,075.00 | 3,541,500 | 0 |
| 10-Nov-2022 | 10,025.00 | 10,125.00 | 9,900.00 | 10,000.00 | 4,628,100 | 0 |
| 09-Nov-2022 | 10,225.00 | 10,275.00 | 10,025.00 | 10,150.00 | 4,894,500 | 0 |
| 08-Nov-2022 | 10,300.00 | 10,400.00 | 10,050.00 | 10,200.00 | 3,034,300 | 0 |
| 07-Nov-2022 | 10,325.00 | 10,350.00 | 10,075.00 | 10,300.00 | 6,352,800 | 0 |
| 04-Nov-2022 | 9,725.00 | 10,350.00 | 9,725.00 | 10,300.00 | 16,679,400 | 0 |
| 03-Nov-2022 | 9,800.00 | 10,000.00 | 9,600.00 | 9,725.00 | 9,029,600 | 0 |
| 02-Nov-2022 | 9,600.00 | 9,800.00 | 9,500.00 | 9,800.00 | 10,429,200 | 0 |
| 01-Nov-2022 | 9,600.00 | 9,650.00 | 9,425.00 | 9,600.00 | 5,317,000 | 0 |
| 31-Oct-2022 | 9,375.00 | 9,600.00 | 9,350.00 | 9,600.00 | 9,820,300 | 0 |
| 28-Oct-2022 | 9,300.00 | 9,400.00 | 9,150.00 | 9,300.00 | 6,069,900 | 0 |
| 27-Oct-2022 | 9,050.00 | 9,400.00 | 9,050.00 | 9,225.00 | 7,384,900 | 0 |
| 26-Oct-2022 | 9,175.00 | 9,200.00 | 9,025.00 | 9,050.00 | 3,396,000 | 0 |
| 25-Oct-2022 | 9,175.00 | 9,225.00 | 8,925.00 | 9,150.00 | 5,921,300 | 0 |
| 24-Oct-2022 | 9,050.00 | 9,275.00 | 8,950.00 | 9,125.00 | 4,929,500 | 0 |
| 21-Oct-2022 | 9,050.00 | 9,075.00 | 8,875.00 | 9,000.00 | 2,866,200 | 0 |
| 20-Oct-2022 | 8,775.00 | 9,150.00 | 8,775.00 | 9,050.00 | 6,597,900 | 0 |
| 19-Oct-2022 | 8,775.00 | 8,825.00 | 8,700.00 | 8,775.00 | 2,886,200 | 0 |
| 18-Oct-2022 | 9,000.00 | 9,025.00 | 8,750.00 | 8,775.00 | 3,556,700 | 0 |
| 17-Oct-2022 | 8,800.00 | 8,975.00 | 8,675.00 | 8,925.00 | 4,873,000 | 0 |
| 14-Oct-2022 | 9,075.00 | 9,100.00 | 8,725.00 | 8,825.00 | 3,628,700 | 0 |
| 13-Oct-2022 | 8,900.00 | 9,125.00 | 8,850.00 | 8,950.00 | 4,416,100 | 0 |
| 12-Oct-2022 | 8,900.00 | 9,025.00 | 8,750.00 | 8,925.00 | 9,467,500 | 0 |
| 11-Oct-2022 | 9,075.00 | 9,075.00 | 8,800.00 | 8,875.00 | 8,340,000 | 0 |
| 10-Oct-2022 | 9,175.00 | 9,175.00 | 9,025.00 | 9,075.00 | 4,405,100 | 0 |
| 07-Oct-2022 | 9,525.00 | 9,525.00 | 9,200.00 | 9,250.00 | 5,575,600 | 0 |
| 06-Oct-2022 | 9,375.00 | 9,525.00 | 9,300.00 | 9,525.00 | 3,846,000 | 0 |
| 05-Oct-2022 | 9,650.00 | 9,700.00 | 9,375.00 | 9,375.00 | 5,521,700 | 0 |
| 04-Oct-2022 | 9,375.00 | 9,700.00 | 9,350.00 | 9,650.00 | 16,024,100 | 0 |
| 03-Oct-2022 | 9,050.00 | 9,400.00 | 8,850.00 | 9,250.00 | 9,352,800 | 0 |
| 30-Sep-2022 | 9,075.00 | 9,150.00 | 8,625.00 | 9,050.00 | 13,880,400 | 0 |
| 29-Sep-2022 | 9,000.00 | 9,100.00 | 8,950.00 | 9,075.00 | 7,196,100 | 0 |
| 28-Sep-2022 | 9,050.00 | 9,100.00 | 8,900.00 | 8,900.00 | 6,408,600 | 0 |
| 27-Sep-2022 | 9,100.00 | 9,250.00 | 9,025.00 | 9,050.00 | 5,533,000 | 0 |
| 26-Sep-2022 | 9,225.00 | 9,250.00 | 8,950.00 | 9,100.00 | 10,325,900 | 0 |
| 23-Sep-2022 | 9,100.00 | 9,275.00 | 9,075.00 | 9,275.00 | 8,632,200 | 0 |
| 22-Sep-2022 | 8,900.00 | 9,125.00 | 8,850.00 | 9,100.00 | 9,840,400 | 0 |
| 21-Sep-2022 | 9,050.00 | 9,175.00 | 8,900.00 | 8,950.00 | 10,153,200 | 0 |
| 20-Sep-2022 | 9,300.00 | 9,475.00 | 9,075.00 | 9,075.00 | 11,076,200 | 0 |
| 19-Sep-2022 | 9,250.00 | 9,375.00 | 8,975.00 | 9,300.00 | 8,824,300 | 0 |
| 16-Sep-2022 | 9,500.00 | 9,500.00 | 9,200.00 | 9,250.00 | 18,872,700 | 0 |
| 15-Sep-2022 | 9,575.00 | 9,675.00 | 9,500.00 | 9,500.00 | 11,725,300 | 0 |
| 14-Sep-2022 | 9,500.00 | 9,675.00 | 9,400.00 | 9,500.00 | 8,810,800 | 0 |
| 13-Sep-2022 | 9,650.00 | 9,750.00 | 9,550.00 | 9,600.00 | 6,775,800 | 0 |
| 12-Sep-2022 | 9,525.00 | 9,750.00 | 9,425.00 | 9,650.00 | 6,378,100 | 0 |
| 09-Sep-2022 | 9,700.00 | 9,900.00 | 9,525.00 | 9,525.00 | 10,356,100 | 0 |
| 08-Sep-2022 | 8,950.00 | 9,725.00 | 8,950.00 | 9,675.00 | 35,890,600 | 0 |
| 07-Sep-2022 | 8,700.00 | 8,950.00 | 8,550.00 | 8,900.00 | 14,386,500 | 0 |
| 06-Sep-2022 | 8,750.00 | 8,800.00 | 8,600.00 | 8,675.00 | 7,249,700 | 0 |
| 05-Sep-2022 | 8,850.00 | 8,975.00 | 8,700.00 | 8,725.00 | 7,595,200 | 0 |
| 02-Sep-2022 | 8,300.00 | 8,925.00 | 8,275.00 | 8,850.00 | 29,816,400 | 0 |
| 01-Sep-2022 | 8,350.00 | 8,375.00 | 8,200.00 | 8,250.00 | 4,715,800 | 0 |
| 31-Aug-2022 | 8,450.00 | 8,500.00 | 8,300.00 | 8,325.00 | 10,780,100 | 0 |
| 30-Aug-2022 | 8,375.00 | 8,425.00 | 8,300.00 | 8,375.00 | 7,846,000 | 0 |
| 29-Aug-2022 | 8,000.00 | 8,350.00 | 8,000.00 | 8,350.00 | 7,261,200 | 0 |
| 26-Aug-2022 | 7,950.00 | 8,250.00 | 7,950.00 | 8,250.00 | 8,088,400 | 0 |
| 25-Aug-2022 | 8,075.00 | 8,100.00 | 7,925.00 | 7,950.00 | 2,531,000 | 0 |
| 24-Aug-2022 | 8,050.00 | 8,075.00 | 7,975.00 | 8,075.00 | 2,209,600 | 0 |
| 23-Aug-2022 | 7,900.00 | 8,075.00 | 7,850.00 | 8,050.00 | 5,068,600 | 0 |
| 22-Aug-2022 | 8,000.00 | 8,000.00 | 7,800.00 | 7,925.00 | 4,325,000 | 0 |
| 19-Aug-2022 | 7,950.00 | 8,050.00 | 7,875.00 | 8,000.00 | 5,238,800 | 0 |
| 18-Aug-2022 | 7,900.00 | 7,975.00 | 7,875.00 | 7,950.00 | 3,005,000 | 0 |
| 16-Aug-2022 | 7,950.00 | 7,950.00 | 7,850.00 | 7,900.00 | 2,687,000 | 0 |
| 15-Aug-2022 | 7,825.00 | 7,950.00 | 7,825.00 | 7,875.00 | 3,125,100 | 0 |
| 12-Aug-2022 | 7,750.00 | 7,975.00 | 7,725.00 | 7,800.00 | 5,152,300 | 0 |