| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 2,870.00 | 2,900.00 | 2,790.00 | 2,800.00 | 9,640,300 | 0 |
| 15-Mar-2023 | 2,870.00 | 2,900.00 | 2,840.00 | 2,850.00 | 14,157,700 | 0 |
| 14-Mar-2023 | 2,870.00 | 2,890.00 | 2,840.00 | 2,840.00 | 12,030,100 | 0 |
| 13-Mar-2023 | 2,820.00 | 2,870.00 | 2,800.00 | 2,870.00 | 6,897,500 | 0 |
| 10-Mar-2023 | 2,840.00 | 2,880.00 | 2,790.00 | 2,810.00 | 16,574,200 | 0 |
| 09-Mar-2023 | 2,880.00 | 2,890.00 | 2,830.00 | 2,830.00 | 6,378,700 | 0 |
| 08-Mar-2023 | 2,810.00 | 2,870.00 | 2,790.00 | 2,870.00 | 8,019,300 | 0 |
| 07-Mar-2023 | 2,820.00 | 2,840.00 | 2,810.00 | 2,810.00 | 8,717,700 | 0 |
| 06-Mar-2023 | 2,800.00 | 2,860.00 | 2,790.00 | 2,820.00 | 22,381,700 | 0 |
| 03-Mar-2023 | 2,960.00 | 2,980.00 | 2,770.00 | 2,770.00 | 29,535,600 | 0 |
| 02-Mar-2023 | 2,900.00 | 2,970.00 | 2,900.00 | 2,960.00 | 10,771,000 | 0 |
| 01-Mar-2023 | 2,900.00 | 2,930.00 | 2,860.00 | 2,890.00 | 9,024,800 | 0 |
| 28-Feb-2023 | 2,950.00 | 2,960.00 | 2,860.00 | 2,900.00 | 32,644,400 | 0 |
| 27-Feb-2023 | 2,920.00 | 2,950.00 | 2,840.00 | 2,950.00 | 15,021,700 | 0 |
| 24-Feb-2023 | 3,000.00 | 3,010.00 | 2,910.00 | 2,910.00 | 8,093,300 | 0 |
| 23-Feb-2023 | 3,030.00 | 3,030.00 | 2,950.00 | 2,980.00 | 8,398,200 | 0 |
| 22-Feb-2023 | 3,050.00 | 3,060.00 | 3,020.00 | 3,030.00 | 8,079,100 | 0 |
| 21-Feb-2023 | 3,040.00 | 3,060.00 | 3,010.00 | 3,060.00 | 4,775,100 | 0 |
| 20-Feb-2023 | 2,980.00 | 3,040.00 | 2,980.00 | 3,040.00 | 9,442,000 | 0 |
| 17-Feb-2023 | 2,980.00 | 3,020.00 | 2,910.00 | 2,980.00 | 8,544,500 | 0 |
| 16-Feb-2023 | 3,070.00 | 3,100.00 | 2,980.00 | 2,980.00 | 13,437,500 | 0 |
| 15-Feb-2023 | 3,010.00 | 3,070.00 | 2,970.00 | 3,070.00 | 9,101,100 | 0 |
| 14-Feb-2023 | 2,980.00 | 3,010.00 | 2,960.00 | 3,010.00 | 11,300,000 | 0 |
| 13-Feb-2023 | 2,950.00 | 3,030.00 | 2,940.00 | 2,970.00 | 16,766,100 | 0 |
| 10-Feb-2023 | 2,950.00 | 2,960.00 | 2,880.00 | 2,950.00 | 12,126,400 | 0 |
| 09-Feb-2023 | 2,980.00 | 2,980.00 | 2,940.00 | 2,950.00 | 10,610,000 | 0 |
| 08-Feb-2023 | 2,950.00 | 3,000.00 | 2,940.00 | 2,950.00 | 18,676,800 | 0 |
| 07-Feb-2023 | 2,920.00 | 2,950.00 | 2,890.00 | 2,940.00 | 15,243,200 | 0 |
| 06-Feb-2023 | 2,980.00 | 3,000.00 | 2,880.00 | 2,920.00 | 19,340,900 | 0 |
| 03-Feb-2023 | 2,990.00 | 2,990.00 | 2,920.00 | 2,990.00 | 15,654,600 | 0 |
| 02-Feb-2023 | 2,970.00 | 3,020.00 | 2,920.00 | 2,950.00 | 45,173,500 | 0 |
| 01-Feb-2023 | 2,840.00 | 3,150.00 | 2,790.00 | 2,970.00 | 94,436,400 | 0 |
| 31-Jan-2023 | 2,840.00 | 2,860.00 | 2,750.00 | 2,830.00 | 135,819,500 | 0 |
| 30-Jan-2023 | 2,790.00 | 2,850.00 | 2,730.00 | 2,850.00 | 15,384,600 | 0 |
| 27-Jan-2023 | 2,750.00 | 2,810.00 | 2,710.00 | 2,790.00 | 27,336,100 | 0 |
| 26-Jan-2023 | 2,660.00 | 2,750.00 | 2,640.00 | 2,750.00 | 25,020,500 | 0 |
| 25-Jan-2023 | 2,670.00 | 2,690.00 | 2,630.00 | 2,660.00 | 16,127,700 | 0 |
| 24-Jan-2023 | 2,740.00 | 2,740.00 | 2,660.00 | 2,670.00 | 9,876,000 | 0 |
| 20-Jan-2023 | 2,760.00 | 2,760.00 | 2,670.00 | 2,760.00 | 31,544,800 | 0 |
| 19-Jan-2023 | 2,730.00 | 2,760.00 | 2,710.00 | 2,750.00 | 14,685,700 | 0 |
| 18-Jan-2023 | 2,730.00 | 2,760.00 | 2,690.00 | 2,730.00 | 12,214,500 | 0 |
| 17-Jan-2023 | 2,690.00 | 2,750.00 | 2,660.00 | 2,720.00 | 13,049,400 | 0 |
| 16-Jan-2023 | 2,760.00 | 2,790.00 | 2,660.00 | 2,680.00 | 11,845,900 | 0 |
| 13-Jan-2023 | 2,720.00 | 2,770.00 | 2,700.00 | 2,760.00 | 10,263,800 | 0 |
| 12-Jan-2023 | 2,660.00 | 2,740.00 | 2,660.00 | 2,710.00 | 13,006,700 | 0 |
| 11-Jan-2023 | 2,720.00 | 2,730.00 | 2,610.00 | 2,670.00 | 15,221,800 | 0 |
| 10-Jan-2023 | 2,740.00 | 2,760.00 | 2,670.00 | 2,720.00 | 18,385,300 | 0 |
| 09-Jan-2023 | 2,810.00 | 2,830.00 | 2,700.00 | 2,740.00 | 13,654,600 | 0 |
| 06-Jan-2023 | 2,810.00 | 2,890.00 | 2,770.00 | 2,800.00 | 19,669,200 | 0 |
| 05-Jan-2023 | 2,750.00 | 2,820.00 | 2,670.00 | 2,810.00 | 30,342,800 | 0 |
| 04-Jan-2023 | 2,780.00 | 2,840.00 | 2,740.00 | 2,740.00 | 11,833,800 | 0 |
| 03-Jan-2023 | 2,740.00 | 2,860.00 | 2,710.00 | 2,770.00 | 16,952,000 | 0 |
| 02-Jan-2023 | 2,660.00 | 2,750.00 | 2,650.00 | 2,740.00 | 4,529,600 | 0 |
| 30-Dec-2022 | 2,740.00 | 2,750.00 | 2,650.00 | 2,650.00 | 17,922,700 | 0 |
| 29-Dec-2022 | 2,670.00 | 2,770.00 | 2,610.00 | 2,740.00 | 16,324,600 | 0 |
| 28-Dec-2022 | 2,820.00 | 2,820.00 | 2,660.00 | 2,680.00 | 11,043,800 | 0 |
| 27-Dec-2022 | 2,680.00 | 2,820.00 | 2,640.00 | 2,820.00 | 9,785,700 | 0 |
| 26-Dec-2022 | 2,640.00 | 2,700.00 | 2,630.00 | 2,650.00 | 13,621,100 | 0 |
| 23-Dec-2022 | 2,590.00 | 2,640.00 | 2,560.00 | 2,620.00 | 50,214,100 | 0 |
| 22-Dec-2022 | 2,600.00 | 2,600.00 | 2,570.00 | 2,600.00 | 28,776,200 | 0 |
| 21-Dec-2022 | 2,590.00 | 2,640.00 | 2,550.00 | 2,600.00 | 20,482,900 | 0 |
| 20-Dec-2022 | 2,550.00 | 2,600.00 | 2,520.00 | 2,570.00 | 11,917,800 | 0 |
| 19-Dec-2022 | 2,550.00 | 2,620.00 | 2,530.00 | 2,550.00 | 21,846,900 | 0 |
| 16-Dec-2022 | 2,560.00 | 2,590.00 | 2,540.00 | 2,560.00 | 101,021,400 | 0 |
| 15-Dec-2022 | 2,580.00 | 2,600.00 | 2,550.00 | 2,570.00 | 33,798,400 | 0 |
| 14-Dec-2022 | 2,600.00 | 2,610.00 | 2,580.00 | 2,590.00 | 44,112,500 | 0 |
| 13-Dec-2022 | 2,570.00 | 2,650.00 | 2,520.00 | 2,600.00 | 43,740,800 | 0 |
| 12-Dec-2022 | 2,330.00 | 2,650.00 | 2,330.00 | 2,550.00 | 93,832,600 | 0 |
| 09-Dec-2022 | 2,530.00 | 2,530.00 | 2,500.00 | 2,500.00 | 33,245,500 | 0 |
| 08-Dec-2022 | 2,870.00 | 2,880.00 | 2,680.00 | 2,680.00 | 53,545,900 | 0 |
| 07-Dec-2022 | 2,910.00 | 2,940.00 | 2,860.00 | 2,880.00 | 16,097,900 | 0 |
| 06-Dec-2022 | 2,940.00 | 2,940.00 | 2,820.00 | 2,910.00 | 17,699,300 | 0 |
| 05-Dec-2022 | 2,930.00 | 2,960.00 | 2,910.00 | 2,920.00 | 7,574,400 | 0 |
| 02-Dec-2022 | 2,960.00 | 3,010.00 | 2,910.00 | 2,950.00 | 22,773,500 | 0 |
| 01-Dec-2022 | 3,090.00 | 3,090.00 | 2,940.00 | 2,940.00 | 37,983,000 | 0 |
| 30-Nov-2022 | 2,870.00 | 3,090.00 | 2,840.00 | 3,090.00 | 167,200,000 | 0 |
| 29-Nov-2022 | 2,820.00 | 2,900.00 | 2,770.00 | 2,840.00 | 38,045,600 | 0 |
| 28-Nov-2022 | 2,790.00 | 2,910.00 | 2,780.00 | 2,860.00 | 36,204,200 | 0 |
| 25-Nov-2022 | 2,830.00 | 2,840.00 | 2,750.00 | 2,770.00 | 29,464,200 | 0 |
| 24-Nov-2022 | 2,790.00 | 2,880.00 | 2,790.00 | 2,830.00 | 25,521,500 | 0 |
| 23-Nov-2022 | 2,750.00 | 2,860.00 | 2,750.00 | 2,780.00 | 24,327,300 | 0 |
| 22-Nov-2022 | 2,790.00 | 2,820.00 | 2,750.00 | 2,750.00 | 15,914,500 | 0 |
| 21-Nov-2022 | 2,820.00 | 2,820.00 | 2,720.00 | 2,760.00 | 14,568,100 | 0 |
| 18-Nov-2022 | 2,830.00 | 2,850.00 | 2,740.00 | 2,830.00 | 14,795,600 | 0 |
| 17-Nov-2022 | 2,840.00 | 2,860.00 | 2,790.00 | 2,820.00 | 15,156,400 | 0 |
| 16-Nov-2022 | 2,770.00 | 2,900.00 | 2,760.00 | 2,840.00 | 42,436,600 | 0 |
| 15-Nov-2022 | 2,640.00 | 2,770.00 | 2,620.00 | 2,760.00 | 28,183,100 | 0 |
| 14-Nov-2022 | 2,600.00 | 2,660.00 | 2,560.00 | 2,640.00 | 19,587,200 | 0 |
| 11-Nov-2022 | 2,600.00 | 2,620.00 | 2,540.00 | 2,600.00 | 13,962,200 | 0 |
| 10-Nov-2022 | 2,670.00 | 2,670.00 | 2,580.00 | 2,600.00 | 29,042,700 | 0 |
| 09-Nov-2022 | 2,700.00 | 2,700.00 | 2,560.00 | 2,680.00 | 25,481,700 | 0 |
| 08-Nov-2022 | 2,700.00 | 2,720.00 | 2,650.00 | 2,690.00 | 14,132,200 | 0 |
| 07-Nov-2022 | 2,650.00 | 2,700.00 | 2,620.00 | 2,660.00 | 25,504,400 | 0 |
| 04-Nov-2022 | 2,640.00 | 2,640.00 | 2,570.00 | 2,630.00 | 31,864,800 | 0 |
| 03-Nov-2022 | 2,640.00 | 2,680.00 | 2,500.00 | 2,630.00 | 40,136,500 | 0 |
| 02-Nov-2022 | 2,760.00 | 2,760.00 | 2,610.00 | 2,650.00 | 49,672,000 | 0 |
| 01-Nov-2022 | 2,820.00 | 2,830.00 | 2,650.00 | 2,760.00 | 42,006,500 | 0 |
| 31-Oct-2022 | 2,760.00 | 2,840.00 | 2,740.00 | 2,820.00 | 46,764,800 | 0 |
| 28-Oct-2022 | 2,720.00 | 2,770.00 | 2,700.00 | 2,760.00 | 22,507,200 | 0 |
| 27-Oct-2022 | 2,680.00 | 2,720.00 | 2,680.00 | 2,720.00 | 27,034,400 | 0 |