| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 7,150.00 | 7,150.00 | 6,775.00 | 6,825.00 | 13,689,800 | 0 |
| 15-Mar-2023 | 7,400.00 | 7,500.00 | 7,175.00 | 7,175.00 | 8,245,700 | 0 |
| 14-Mar-2023 | 7,475.00 | 7,525.00 | 7,325.00 | 7,350.00 | 6,013,600 | 0 |
| 13-Mar-2023 | 7,450.00 | 7,775.00 | 7,400.00 | 7,425.00 | 10,055,800 | 0 |
| 10-Mar-2023 | 7,575.00 | 7,600.00 | 7,375.00 | 7,400.00 | 8,089,100 | 0 |
| 09-Mar-2023 | 7,600.00 | 7,775.00 | 7,575.00 | 7,575.00 | 4,997,400 | 0 |
| 08-Mar-2023 | 7,700.00 | 7,700.00 | 7,550.00 | 7,600.00 | 6,960,700 | 0 |
| 07-Mar-2023 | 7,825.00 | 7,850.00 | 7,650.00 | 7,725.00 | 5,338,500 | 0 |
| 06-Mar-2023 | 7,875.00 | 7,925.00 | 7,800.00 | 7,825.00 | 2,928,100 | 0 |
| 03-Mar-2023 | 7,950.00 | 8,000.00 | 7,850.00 | 7,850.00 | 3,789,400 | 0 |
| 02-Mar-2023 | 8,025.00 | 8,050.00 | 7,925.00 | 7,925.00 | 2,652,300 | 0 |
| 01-Mar-2023 | 7,925.00 | 8,000.00 | 7,925.00 | 8,000.00 | 1,866,100 | 0 |
| 28-Feb-2023 | 8,000.00 | 8,000.00 | 7,900.00 | 7,925.00 | 9,909,100 | 0 |
| 27-Feb-2023 | 8,075.00 | 8,075.00 | 7,975.00 | 8,025.00 | 2,674,900 | 0 |
| 24-Feb-2023 | 7,950.00 | 8,100.00 | 7,950.00 | 8,025.00 | 1,706,500 | 0 |
| 23-Feb-2023 | 8,000.00 | 8,050.00 | 7,875.00 | 7,950.00 | 4,449,300 | 0 |
| 22-Feb-2023 | 8,050.00 | 8,100.00 | 7,950.00 | 8,000.00 | 2,198,600 | 0 |
| 21-Feb-2023 | 7,925.00 | 8,150.00 | 7,925.00 | 8,050.00 | 3,085,100 | 0 |
| 20-Feb-2023 | 7,900.00 | 7,975.00 | 7,850.00 | 7,925.00 | 5,307,800 | 0 |
| 17-Feb-2023 | 8,100.00 | 8,100.00 | 7,950.00 | 7,950.00 | 9,868,400 | 0 |
| 16-Feb-2023 | 8,175.00 | 8,225.00 | 8,050.00 | 8,125.00 | 4,019,600 | 0 |
| 15-Feb-2023 | 8,275.00 | 8,300.00 | 8,075.00 | 8,175.00 | 10,330,600 | 0 |
| 14-Feb-2023 | 8,475.00 | 8,475.00 | 8,225.00 | 8,250.00 | 10,246,800 | 0 |
| 13-Feb-2023 | 8,600.00 | 8,600.00 | 8,425.00 | 8,475.00 | 3,607,900 | 0 |
| 10-Feb-2023 | 8,550.00 | 8,600.00 | 8,400.00 | 8,600.00 | 3,352,200 | 0 |
| 09-Feb-2023 | 8,575.00 | 8,625.00 | 8,550.00 | 8,550.00 | 2,022,200 | 0 |
| 08-Feb-2023 | 8,550.00 | 8,600.00 | 8,475.00 | 8,575.00 | 2,142,200 | 0 |
| 07-Feb-2023 | 8,625.00 | 8,650.00 | 8,500.00 | 8,525.00 | 3,032,200 | 0 |
| 06-Feb-2023 | 8,675.00 | 8,675.00 | 8,525.00 | 8,625.00 | 2,775,600 | 0 |
| 03-Feb-2023 | 8,575.00 | 8,700.00 | 8,575.00 | 8,675.00 | 3,162,800 | 0 |
| 02-Feb-2023 | 8,550.00 | 8,700.00 | 8,525.00 | 8,525.00 | 7,190,100 | 0 |
| 01-Feb-2023 | 8,400.00 | 8,650.00 | 8,400.00 | 8,450.00 | 10,898,300 | 0 |
| 31-Jan-2023 | 8,500.00 | 8,550.00 | 8,325.00 | 8,325.00 | 19,839,200 | 0 |
| 30-Jan-2023 | 8,600.00 | 8,625.00 | 8,400.00 | 8,500.00 | 7,941,700 | 0 |
| 27-Jan-2023 | 8,500.00 | 8,775.00 | 8,500.00 | 8,525.00 | 8,192,800 | 0 |
| 26-Jan-2023 | 8,750.00 | 8,800.00 | 8,475.00 | 8,500.00 | 7,012,900 | 0 |
| 25-Jan-2023 | 8,800.00 | 8,825.00 | 8,700.00 | 8,775.00 | 1,508,800 | 0 |
| 24-Jan-2023 | 8,900.00 | 8,925.00 | 8,725.00 | 8,800.00 | 2,330,700 | 0 |
| 20-Jan-2023 | 8,800.00 | 8,975.00 | 8,700.00 | 8,825.00 | 9,899,600 | 0 |
| 19-Jan-2023 | 8,800.00 | 8,875.00 | 8,725.00 | 8,750.00 | 3,159,100 | 0 |
| 18-Jan-2023 | 8,700.00 | 8,875.00 | 8,625.00 | 8,875.00 | 3,376,400 | 0 |
| 17-Jan-2023 | 8,625.00 | 8,800.00 | 8,600.00 | 8,725.00 | 5,380,800 | 0 |
| 16-Jan-2023 | 8,650.00 | 8,650.00 | 8,500.00 | 8,625.00 | 3,544,800 | 0 |
| 13-Jan-2023 | 8,750.00 | 8,750.00 | 8,475.00 | 8,625.00 | 4,964,300 | 0 |
| 12-Jan-2023 | 8,550.00 | 8,775.00 | 8,475.00 | 8,750.00 | 5,575,200 | 0 |
| 11-Jan-2023 | 8,550.00 | 8,575.00 | 8,400.00 | 8,550.00 | 1,586,300 | 0 |
| 10-Jan-2023 | 8,600.00 | 8,625.00 | 8,350.00 | 8,550.00 | 4,983,400 | 0 |
| 09-Jan-2023 | 8,625.00 | 8,725.00 | 8,500.00 | 8,600.00 | 4,644,600 | 0 |
| 06-Jan-2023 | 8,300.00 | 8,625.00 | 8,250.00 | 8,625.00 | 6,658,000 | 0 |
| 05-Jan-2023 | 8,400.00 | 8,475.00 | 8,125.00 | 8,325.00 | 8,545,300 | 0 |
| 04-Jan-2023 | 8,750.00 | 8,800.00 | 8,300.00 | 8,400.00 | 8,847,800 | 0 |
| 03-Jan-2023 | 8,675.00 | 8,850.00 | 8,675.00 | 8,750.00 | 3,504,000 | 0 |
| 02-Jan-2023 | 8,725.00 | 8,850.00 | 8,675.00 | 8,675.00 | 1,527,400 | 0 |
| 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 |