| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 37,700.00 | 37,700.00 | 36,150.00 | 37,200.00 | 2,838,000 | 0 |
| 15-Mar-2023 | 37,600.00 | 38,325.00 | 37,525.00 | 37,900.00 | 2,000,900 | 0 |
| 14-Mar-2023 | 38,800.00 | 38,800.00 | 37,325.00 | 37,475.00 | 3,227,400 | 0 |
| 13-Mar-2023 | 38,050.00 | 38,900.00 | 38,025.00 | 38,750.00 | 3,822,400 | 0 |
| 10-Mar-2023 | 38,300.00 | 38,300.00 | 37,900.00 | 38,050.00 | 1,416,000 | 0 |
| 09-Mar-2023 | 38,000.00 | 38,350.00 | 37,650.00 | 38,350.00 | 2,594,100 | 0 |
| 08-Mar-2023 | 36,925.00 | 37,900.00 | 36,550.00 | 37,900.00 | 3,387,800 | 0 |
| 07-Mar-2023 | 37,275.00 | 37,625.00 | 37,025.00 | 37,025.00 | 1,277,800 | 0 |
| 06-Mar-2023 | 37,800.00 | 37,800.00 | 37,200.00 | 37,750.00 | 1,422,400 | 0 |
| 03-Mar-2023 | 38,075.00 | 38,500.00 | 37,650.00 | 37,950.00 | 1,869,200 | 0 |
| 02-Mar-2023 | 37,175.00 | 38,000.00 | 36,975.00 | 38,000.00 | 2,904,700 | 0 |
| 01-Mar-2023 | 37,200.00 | 37,300.00 | 36,750.00 | 36,975.00 | 2,432,500 | 0 |
| 28-Feb-2023 | 36,075.00 | 37,725.00 | 36,050.00 | 37,200.00 | 4,923,200 | 0 |
| 27-Feb-2023 | 36,025.00 | 36,325.00 | 35,825.00 | 36,050.00 | 2,007,000 | 0 |
| 24-Feb-2023 | 36,225.00 | 36,575.00 | 35,675.00 | 36,025.00 | 3,271,400 | 0 |
| 23-Feb-2023 | 35,800.00 | 36,325.00 | 35,725.00 | 35,900.00 | 3,500,600 | 0 |
| 22-Feb-2023 | 35,900.00 | 35,900.00 | 35,350.00 | 35,575.00 | 1,457,100 | 0 |
| 21-Feb-2023 | 35,500.00 | 35,900.00 | 35,050.00 | 35,150.00 | 1,218,400 | 0 |
| 20-Feb-2023 | 35,100.00 | 35,525.00 | 34,875.00 | 35,500.00 | 1,347,000 | 0 |
| 17-Feb-2023 | 35,250.00 | 35,275.00 | 34,850.00 | 35,125.00 | 1,484,300 | 0 |
| 16-Feb-2023 | 35,700.00 | 35,800.00 | 35,250.00 | 35,400.00 | 724,800 | 0 |
| 15-Feb-2023 | 35,325.00 | 35,950.00 | 35,325.00 | 35,425.00 | 1,913,000 | 0 |
| 14-Feb-2023 | 35,250.00 | 35,475.00 | 34,875.00 | 35,125.00 | 1,465,900 | 0 |
| 13-Feb-2023 | 34,700.00 | 35,500.00 | 34,700.00 | 35,225.00 | 2,420,600 | 0 |
| 10-Feb-2023 | 34,400.00 | 34,600.00 | 33,925.00 | 34,150.00 | 3,286,100 | 0 |
| 09-Feb-2023 | 35,200.00 | 35,700.00 | 34,950.00 | 35,375.00 | 1,651,100 | 0 |
| 08-Feb-2023 | 36,750.00 | 36,975.00 | 35,525.00 | 36,100.00 | 1,951,200 | 0 |
| 07-Feb-2023 | 34,975.00 | 37,025.00 | 34,800.00 | 36,500.00 | 6,081,400 | 0 |
| 06-Feb-2023 | 34,275.00 | 34,725.00 | 33,625.00 | 33,900.00 | 2,450,000 | 0 |
| 03-Feb-2023 | 35,100.00 | 35,325.00 | 34,225.00 | 34,275.00 | 2,638,800 | 0 |
| 02-Feb-2023 | 35,225.00 | 35,725.00 | 35,100.00 | 35,100.00 | 1,900,900 | 0 |
| 01-Feb-2023 | 35,750.00 | 35,975.00 | 35,500.00 | 35,500.00 | 1,775,400 | 0 |
| 31-Jan-2023 | 35,500.00 | 36,200.00 | 35,250.00 | 36,200.00 | 2,913,800 | 0 |
| 30-Jan-2023 | 36,100.00 | 36,525.00 | 35,550.00 | 35,650.00 | 1,598,200 | 0 |
| 27-Jan-2023 | 35,500.00 | 36,150.00 | 35,500.00 | 36,100.00 | 2,506,100 | 0 |
| 26-Jan-2023 | 35,475.00 | 35,725.00 | 34,900.00 | 35,125.00 | 4,227,400 | 0 |
| 25-Jan-2023 | 37,500.00 | 37,500.00 | 36,525.00 | 36,525.00 | 1,835,900 | 0 |
| 24-Jan-2023 | 38,000.00 | 38,025.00 | 37,275.00 | 37,500.00 | 2,093,300 | 0 |
| 20-Jan-2023 | 37,000.00 | 38,675.00 | 36,950.00 | 38,325.00 | 2,872,300 | 0 |
| 19-Jan-2023 | 35,050.00 | 36,975.00 | 35,050.00 | 36,850.00 | 1,497,700 | 0 |
| 18-Jan-2023 | 35,925.00 | 36,500.00 | 35,500.00 | 35,700.00 | 1,969,900 | 0 |
| 17-Jan-2023 | 34,550.00 | 35,550.00 | 34,550.00 | 35,550.00 | 1,655,200 | 0 |
| 16-Jan-2023 | 35,300.00 | 35,300.00 | 34,650.00 | 35,075.00 | 1,065,900 | 0 |
| 13-Jan-2023 | 35,100.00 | 35,475.00 | 35,100.00 | 35,300.00 | 1,176,400 | 0 |
| 12-Jan-2023 | 35,975.00 | 35,975.00 | 34,825.00 | 34,875.00 | 3,028,100 | 0 |
| 11-Jan-2023 | 36,100.00 | 36,600.00 | 35,300.00 | 36,075.00 | 2,119,700 | 0 |
| 10-Jan-2023 | 34,800.00 | 36,125.00 | 34,325.00 | 36,100.00 | 2,876,500 | 0 |
| 09-Jan-2023 | 35,400.00 | 35,750.00 | 34,275.00 | 34,800.00 | 2,579,100 | 0 |
| 06-Jan-2023 | 35,100.00 | 36,125.00 | 34,500.00 | 35,400.00 | 3,838,200 | 0 |
| 05-Jan-2023 | 37,525.00 | 37,525.00 | 35,025.00 | 35,150.00 | 5,661,500 | 0 |
| 04-Jan-2023 | 39,050.00 | 39,100.00 | 37,500.00 | 37,525.00 | 3,524,000 | 0 |
| 03-Jan-2023 | 39,600.00 | 39,650.00 | 39,025.00 | 39,050.00 | 1,454,700 | 0 |
| 02-Jan-2023 | 39,050.00 | 40,000.00 | 39,050.00 | 39,600.00 | 715,600 | 0 |
| 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 |