| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 39,350.00 | 39,475.00 | 38,975.00 | 39,025.00 | 2,089,700 | 0 |
| 29-Dec-2022 | 40,000.00 | 40,000.00 | 39,300.00 | 39,300.00 | 1,706,200 | 0 |
| 28-Dec-2022 | 40,600.00 | 40,600.00 | 39,600.00 | 39,800.00 | 1,554,000 | 0 |
| 27-Dec-2022 | 40,300.00 | 40,375.00 | 40,175.00 | 40,250.00 | 652,000 | 0 |
| 26-Dec-2022 | 41,000.00 | 41,150.00 | 40,250.00 | 40,400.00 | 1,133,500 | 0 |
| 23-Dec-2022 | 41,050.00 | 41,050.00 | 40,600.00 | 40,825.00 | 922,100 | 0 |
| 22-Dec-2022 | 41,175.00 | 41,400.00 | 40,825.00 | 41,000.00 | 1,654,700 | 0 |
| 21-Dec-2022 | 40,900.00 | 41,150.00 | 40,625.00 | 41,000.00 | 1,986,700 | 0 |
| 20-Dec-2022 | 40,750.00 | 41,275.00 | 40,450.00 | 40,775.00 | 2,699,700 | 0 |
| 19-Dec-2022 | 40,625.00 | 40,725.00 | 40,250.00 | 40,675.00 | 955,500 | 0 |
| 16-Dec-2022 | 40,000.00 | 40,600.00 | 39,800.00 | 40,600.00 | 1,927,300 | 0 |
| 15-Dec-2022 | 40,525.00 | 40,750.00 | 40,025.00 | 40,275.00 | 1,530,800 | 0 |
| 14-Dec-2022 | 39,700.00 | 40,750.00 | 39,700.00 | 40,500.00 | 1,950,400 | 0 |
| 13-Dec-2022 | 39,600.00 | 39,675.00 | 39,250.00 | 39,350.00 | 1,413,700 | 0 |
| 12-Dec-2022 | 39,250.00 | 40,100.00 | 38,600.00 | 39,900.00 | 1,510,400 | 0 |
| 09-Dec-2022 | 40,650.00 | 40,675.00 | 39,100.00 | 39,250.00 | 2,919,700 | 0 |
| 08-Dec-2022 | 41,325.00 | 41,325.00 | 40,125.00 | 40,650.00 | 2,199,200 | 0 |
| 07-Dec-2022 | 41,225.00 | 41,400.00 | 40,375.00 | 41,350.00 | 1,853,600 | 0 |
| 06-Dec-2022 | 40,875.00 | 41,300.00 | 40,325.00 | 41,000.00 | 1,815,900 | 0 |
| 05-Dec-2022 | 41,925.00 | 41,925.00 | 40,700.00 | 40,800.00 | 2,022,300 | 0 |
| 02-Dec-2022 | 41,875.00 | 41,875.00 | 41,450.00 | 41,600.00 | 1,270,400 | 0 |
| 01-Dec-2022 | 42,100.00 | 42,300.00 | 41,750.00 | 42,000.00 | 1,911,000 | 0 |
| 30-Nov-2022 | 42,000.00 | 42,350.00 | 41,650.00 | 41,750.00 | 2,696,900 | 0 |
| 29-Nov-2022 | 41,525.00 | 41,925.00 | 41,525.00 | 41,850.00 | 2,593,300 | 0 |
| 28-Nov-2022 | 40,925.00 | 41,475.00 | 40,925.00 | 41,050.00 | 1,678,300 | 0 |
| 25-Nov-2022 | 41,700.00 | 41,800.00 | 40,700.00 | 40,925.00 | 2,128,800 | 0 |
| 24-Nov-2022 | 41,500.00 | 41,975.00 | 41,475.00 | 41,650.00 | 2,409,500 | 0 |
| 23-Nov-2022 | 41,475.00 | 42,050.00 | 41,300.00 | 41,375.00 | 3,996,700 | 0 |
| 22-Nov-2022 | 40,000.00 | 41,600.00 | 40,000.00 | 41,475.00 | 5,371,800 | 0 |
| 21-Nov-2022 | 39,000.00 | 39,925.00 | 38,725.00 | 39,750.00 | 4,092,900 | 0 |
| 18-Nov-2022 | 38,200.00 | 38,475.00 | 37,850.00 | 38,425.00 | 3,089,700 | 0 |
| 17-Nov-2022 | 37,975.00 | 38,050.00 | 37,550.00 | 38,025.00 | 2,408,000 | 0 |
| 16-Nov-2022 | 38,300.00 | 38,400.00 | 37,750.00 | 38,000.00 | 4,292,000 | 0 |
| 15-Nov-2022 | 37,300.00 | 37,825.00 | 37,150.00 | 37,775.00 | 4,536,500 | 0 |
| 14-Nov-2022 | 37,525.00 | 37,850.00 | 37,000.00 | 37,100.00 | 3,595,300 | 0 |
| 11-Nov-2022 | 37,550.00 | 38,500.00 | 37,550.00 | 37,550.00 | 15,699,400 | 0 |
| 10-Nov-2022 | 40,925.00 | 41,125.00 | 39,575.00 | 40,375.00 | 14,213,600 | 0 |
| 09-Nov-2022 | 42,450.00 | 42,575.00 | 41,875.00 | 41,925.00 | 9,618,300 | 0 |
| 08-Nov-2022 | 43,550.00 | 43,550.00 | 42,700.00 | 42,975.00 | 6,013,300 | 0 |
| 07-Nov-2022 | 43,625.00 | 44,050.00 | 43,350.00 | 43,575.00 | 3,640,800 | 0 |
| 04-Nov-2022 | 43,575.00 | 43,975.00 | 43,400.00 | 43,600.00 | 3,471,500 | 0 |
| 03-Nov-2022 | 43,525.00 | 44,650.00 | 43,250.00 | 43,600.00 | 10,199,900 | 0 |
| 02-Nov-2022 | 42,525.00 | 43,000.00 | 41,700.00 | 41,925.00 | 3,682,500 | 0 |
| 01-Nov-2022 | 44,375.00 | 44,375.00 | 42,100.00 | 42,300.00 | 6,919,800 | 0 |
| 31-Oct-2022 | 44,650.00 | 45,275.00 | 44,650.00 | 45,050.00 | 2,254,600 | 0 |
| 28-Oct-2022 | 44,750.00 | 44,975.00 | 44,325.00 | 44,525.00 | 1,619,400 | 0 |
| 27-Oct-2022 | 45,350.00 | 45,650.00 | 44,775.00 | 44,800.00 | 2,237,800 | 0 |
| 26-Oct-2022 | 43,800.00 | 45,425.00 | 43,525.00 | 45,350.00 | 4,555,800 | 0 |
| 25-Oct-2022 | 44,150.00 | 44,275.00 | 43,000.00 | 43,750.00 | 2,557,800 | 0 |
| 24-Oct-2022 | 43,800.00 | 44,325.00 | 43,600.00 | 44,150.00 | 2,189,400 | 0 |
| 21-Oct-2022 | 43,550.00 | 43,875.00 | 43,300.00 | 43,675.00 | 1,903,100 | 0 |
| 20-Oct-2022 | 41,925.00 | 43,925.00 | 41,925.00 | 43,450.00 | 8,048,300 | 0 |
| 19-Oct-2022 | 41,900.00 | 42,200.00 | 41,600.00 | 41,900.00 | 2,439,600 | 0 |
| 18-Oct-2022 | 42,700.00 | 42,825.00 | 41,675.00 | 41,900.00 | 2,349,200 | 0 |
| 17-Oct-2022 | 42,150.00 | 42,800.00 | 42,000.00 | 42,450.00 | 1,701,300 | 0 |
| 14-Oct-2022 | 42,750.00 | 42,875.00 | 42,125.00 | 42,125.00 | 1,448,700 | 0 |
| 13-Oct-2022 | 42,775.00 | 43,200.00 | 42,450.00 | 42,500.00 | 2,434,700 | 0 |
| 12-Oct-2022 | 42,200.00 | 42,425.00 | 41,750.00 | 42,075.00 | 2,321,700 | 0 |
| 11-Oct-2022 | 42,200.00 | 42,500.00 | 41,600.00 | 41,700.00 | 2,429,800 | 0 |
| 10-Oct-2022 | 42,950.00 | 42,950.00 | 41,900.00 | 41,900.00 | 3,768,300 | 0 |
| 07-Oct-2022 | 43,325.00 | 44,050.00 | 43,100.00 | 43,800.00 | 1,810,700 | 0 |
| 06-Oct-2022 | 43,600.00 | 44,250.00 | 43,300.00 | 43,300.00 | 1,522,600 | 0 |
| 05-Oct-2022 | 44,250.00 | 44,400.00 | 43,600.00 | 43,600.00 | 1,903,000 | 0 |
| 04-Oct-2022 | 42,225.00 | 44,175.00 | 42,225.00 | 44,150.00 | 5,310,500 | 0 |
| 03-Oct-2022 | 41,500.00 | 42,150.00 | 41,475.00 | 42,150.00 | 1,531,800 | 0 |
| 30-Sep-2022 | 41,200.00 | 41,825.00 | 40,825.00 | 41,425.00 | 2,546,700 | 0 |
| 29-Sep-2022 | 41,700.00 | 41,950.00 | 41,350.00 | 41,500.00 | 2,796,900 | 0 |
| 28-Sep-2022 | 41,600.00 | 41,925.00 | 41,250.00 | 41,250.00 | 2,549,200 | 0 |
| 27-Sep-2022 | 41,875.00 | 42,100.00 | 41,500.00 | 41,750.00 | 3,284,200 | 0 |
| 26-Sep-2022 | 42,500.00 | 42,500.00 | 41,025.00 | 41,300.00 | 7,422,300 | 0 |
| 23-Sep-2022 | 43,425.00 | 43,425.00 | 42,725.00 | 43,250.00 | 2,386,000 | 0 |
| 22-Sep-2022 | 42,550.00 | 43,975.00 | 42,250.00 | 43,775.00 | 3,224,100 | 0 |
| 21-Sep-2022 | 41,700.00 | 42,650.00 | 41,100.00 | 42,525.00 | 2,512,200 | 0 |
| 20-Sep-2022 | 42,400.00 | 42,950.00 | 41,675.00 | 42,100.00 | 2,198,500 | 0 |
| 19-Sep-2022 | 43,350.00 | 43,350.00 | 42,000.00 | 42,275.00 | 3,629,500 | 0 |
| 16-Sep-2022 | 44,000.00 | 44,225.00 | 43,100.00 | 43,425.00 | 3,268,100 | 0 |
| 15-Sep-2022 | 43,850.00 | 45,250.00 | 43,850.00 | 44,000.00 | 4,380,700 | 0 |
| 14-Sep-2022 | 43,000.00 | 43,900.00 | 42,900.00 | 43,550.00 | 2,373,100 | 0 |
| 13-Sep-2022 | 44,075.00 | 44,100.00 | 43,475.00 | 43,550.00 | 1,372,800 | 0 |
| 12-Sep-2022 | 43,475.00 | 43,950.00 | 42,950.00 | 43,850.00 | 1,410,100 | 0 |
| 09-Sep-2022 | 42,725.00 | 43,475.00 | 41,825.00 | 43,325.00 | 2,177,800 | 0 |
| 08-Sep-2022 | 43,600.00 | 43,850.00 | 42,600.00 | 42,650.00 | 3,430,300 | 0 |
| 07-Sep-2022 | 44,000.00 | 44,600.00 | 43,225.00 | 44,025.00 | 3,380,800 | 0 |
| 06-Sep-2022 | 43,175.00 | 44,475.00 | 43,175.00 | 44,175.00 | 6,097,400 | 0 |
| 05-Sep-2022 | 40,500.00 | 43,300.00 | 40,500.00 | 42,550.00 | 6,620,800 | 0 |
| 02-Sep-2022 | 40,400.00 | 40,750.00 | 40,350.00 | 40,475.00 | 3,092,700 | 0 |
| 01-Sep-2022 | 39,425.00 | 40,325.00 | 39,200.00 | 40,200.00 | 3,847,700 | 0 |
| 31-Aug-2022 | 39,375.00 | 39,425.00 | 38,675.00 | 39,300.00 | 2,139,400 | 0 |
| 30-Aug-2022 | 39,800.00 | 39,975.00 | 39,300.00 | 39,425.00 | 3,922,200 | 0 |
| 29-Aug-2022 | 38,125.00 | 39,750.00 | 37,650.00 | 39,550.00 | 4,071,400 | 0 |
| 26-Aug-2022 | 38,725.00 | 38,750.00 | 38,350.00 | 38,500.00 | 1,431,800 | 0 |
| 25-Aug-2022 | 38,625.00 | 38,800.00 | 38,250.00 | 38,500.00 | 2,497,400 | 0 |
| 24-Aug-2022 | 38,125.00 | 38,650.00 | 37,600.00 | 38,575.00 | 3,148,700 | 0 |
| 23-Aug-2022 | 36,950.00 | 38,325.00 | 36,950.00 | 38,250.00 | 4,437,100 | 0 |
| 22-Aug-2022 | 37,775.00 | 38,050.00 | 36,500.00 | 36,950.00 | 3,640,900 | 0 |
| 19-Aug-2022 | 37,100.00 | 38,225.00 | 37,050.00 | 37,500.00 | 4,180,700 | 0 |
| 18-Aug-2022 | 37,100.00 | 37,600.00 | 36,700.00 | 36,800.00 | 4,406,500 | 0 |
| 16-Aug-2022 | 37,300.00 | 37,600.00 | 36,500.00 | 36,700.00 | 4,011,900 | 0 |
| 15-Aug-2022 | 37,800.00 | 38,225.00 | 37,300.00 | 37,300.00 | 3,763,000 | 0 |
| 12-Aug-2022 | 37,550.00 | 38,375.00 | 37,025.00 | 37,750.00 | 5,979,400 | 0 |