| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 7,200.00 | 7,375.00 | 7,150.00 | 7,375.00 | 78,400 | 0 |
| 28-Dec-2022 | 7,250.00 | 7,275.00 | 7,200.00 | 7,225.00 | 43,800 | 0 |
| 27-Dec-2022 | 7,400.00 | 7,400.00 | 7,225.00 | 7,250.00 | 133,200 | 0 |
| 26-Dec-2022 | 7,350.00 | 7,375.00 | 7,225.00 | 7,275.00 | 63,000 | 0 |
| 23-Dec-2022 | 7,325.00 | 7,350.00 | 7,200.00 | 7,325.00 | 65,400 | 0 |
| 22-Dec-2022 | 7,325.00 | 7,400.00 | 7,250.00 | 7,350.00 | 71,700 | 0 |
| 21-Dec-2022 | 7,450.00 | 7,450.00 | 7,300.00 | 7,325.00 | 44,100 | 0 |
| 20-Dec-2022 | 7,425.00 | 7,500.00 | 7,300.00 | 7,450.00 | 105,600 | 0 |
| 19-Dec-2022 | 7,575.00 | 7,575.00 | 7,425.00 | 7,425.00 | 73,200 | 0 |
| 16-Dec-2022 | 7,675.00 | 7,675.00 | 7,475.00 | 7,575.00 | 65,500 | 0 |
| 15-Dec-2022 | 7,575.00 | 7,825.00 | 7,550.00 | 7,675.00 | 366,800 | 0 |
| 14-Dec-2022 | 7,325.00 | 7,575.00 | 7,300.00 | 7,550.00 | 202,500 | 0 |
| 13-Dec-2022 | 7,350.00 | 7,375.00 | 7,225.00 | 7,325.00 | 60,000 | 0 |
| 12-Dec-2022 | 7,075.00 | 7,425.00 | 7,025.00 | 7,350.00 | 92,100 | 0 |
| 09-Dec-2022 | 7,250.00 | 7,250.00 | 7,025.00 | 7,075.00 | 73,900 | 0 |
| 08-Dec-2022 | 7,400.00 | 7,400.00 | 6,975.00 | 7,250.00 | 224,000 | 0 |
| 07-Dec-2022 | 7,450.00 | 7,500.00 | 7,350.00 | 7,375.00 | 56,000 | 0 |
| 06-Dec-2022 | 7,525.00 | 7,525.00 | 7,350.00 | 7,375.00 | 116,100 | 0 |
| 05-Dec-2022 | 7,675.00 | 7,700.00 | 7,425.00 | 7,525.00 | 170,400 | 0 |
| 02-Dec-2022 | 7,775.00 | 7,775.00 | 7,450.00 | 7,600.00 | 165,800 | 0 |
| 01-Dec-2022 | 7,650.00 | 7,800.00 | 7,650.00 | 7,775.00 | 221,800 | 0 |
| 30-Nov-2022 | 7,650.00 | 7,700.00 | 7,600.00 | 7,650.00 | 307,700 | 0 |
| 29-Nov-2022 | 7,450.00 | 7,700.00 | 7,400.00 | 7,600.00 | 273,800 | 0 |
| 28-Nov-2022 | 7,300.00 | 7,475.00 | 7,300.00 | 7,400.00 | 88,500 | 0 |
| 25-Nov-2022 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 113,700 | 0 |
| 24-Nov-2022 | 7,450.00 | 7,550.00 | 7,375.00 | 7,400.00 | 177,500 | 0 |
| 23-Nov-2022 | 7,500.00 | 7,600.00 | 7,425.00 | 7,450.00 | 215,000 | 0 |
| 22-Nov-2022 | 7,250.00 | 7,475.00 | 7,225.00 | 7,475.00 | 275,100 | 0 |
| 21-Nov-2022 | 7,175.00 | 7,350.00 | 7,100.00 | 7,225.00 | 365,000 | 0 |
| 18-Nov-2022 | 7,075.00 | 7,200.00 | 7,025.00 | 7,150.00 | 91,700 | 0 |
| 17-Nov-2022 | 7,400.00 | 7,400.00 | 7,025.00 | 7,075.00 | 167,200 | 0 |
| 16-Nov-2022 | 7,000.00 | 7,500.00 | 6,975.00 | 7,250.00 | 320,000 | 0 |
| 15-Nov-2022 | 6,850.00 | 7,000.00 | 6,800.00 | 6,950.00 | 84,900 | 0 |
| 14-Nov-2022 | 6,900.00 | 6,925.00 | 6,700.00 | 6,850.00 | 136,200 | 0 |
| 11-Nov-2022 | 6,750.00 | 6,950.00 | 6,650.00 | 6,900.00 | 329,900 | 0 |
| 10-Nov-2022 | 7,150.00 | 7,150.00 | 6,675.00 | 6,750.00 | 779,100 | 0 |
| 09-Nov-2022 | 7,275.00 | 7,300.00 | 7,125.00 | 7,150.00 | 458,200 | 0 |
| 08-Nov-2022 | 7,550.00 | 7,550.00 | 7,225.00 | 7,300.00 | 415,400 | 0 |
| 07-Nov-2022 | 7,500.00 | 7,550.00 | 7,200.00 | 7,550.00 | 383,700 | 0 |
| 04-Nov-2022 | 7,625.00 | 7,625.00 | 7,425.00 | 7,500.00 | 291,300 | 0 |
| 03-Nov-2022 | 7,650.00 | 7,650.00 | 7,500.00 | 7,600.00 | 201,500 | 0 |
| 02-Nov-2022 | 7,550.00 | 7,700.00 | 7,500.00 | 7,600.00 | 446,300 | 0 |
| 01-Nov-2022 | 8,075.00 | 8,075.00 | 7,500.00 | 7,525.00 | 1,541,100 | 0 |
| 31-Oct-2022 | 8,700.00 | 8,700.00 | 8,050.00 | 8,050.00 | 1,862,900 | 0 |
| 28-Oct-2022 | 8,800.00 | 8,800.00 | 8,600.00 | 8,650.00 | 122,800 | 0 |
| 27-Oct-2022 | 8,700.00 | 8,825.00 | 8,700.00 | 8,725.00 | 140,100 | 0 |
| 26-Oct-2022 | 8,625.00 | 8,775.00 | 8,600.00 | 8,775.00 | 107,500 | 0 |
| 25-Oct-2022 | 8,850.00 | 8,850.00 | 8,600.00 | 8,625.00 | 137,300 | 0 |
| 24-Oct-2022 | 8,825.00 | 8,900.00 | 8,750.00 | 8,750.00 | 78,500 | 0 |
| 21-Oct-2022 | 8,700.00 | 8,875.00 | 8,650.00 | 8,825.00 | 123,800 | 0 |
| 20-Oct-2022 | 8,500.00 | 8,900.00 | 8,500.00 | 8,700.00 | 152,000 | 0 |
| 19-Oct-2022 | 8,575.00 | 8,650.00 | 8,500.00 | 8,500.00 | 121,300 | 0 |
| 18-Oct-2022 | 8,575.00 | 8,725.00 | 8,550.00 | 8,575.00 | 159,300 | 0 |
| 17-Oct-2022 | 8,625.00 | 8,675.00 | 8,475.00 | 8,575.00 | 303,500 | 0 |
| 14-Oct-2022 | 8,775.00 | 8,800.00 | 8,600.00 | 8,625.00 | 121,400 | 0 |
| 13-Oct-2022 | 8,800.00 | 8,825.00 | 8,700.00 | 8,700.00 | 85,600 | 0 |
| 12-Oct-2022 | 8,700.00 | 8,825.00 | 8,500.00 | 8,650.00 | 200,200 | 0 |
| 11-Oct-2022 | 8,800.00 | 8,825.00 | 8,625.00 | 8,650.00 | 323,800 | 0 |
| 10-Oct-2022 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 249,100 | 0 |
| 07-Oct-2022 | 9,075.00 | 9,100.00 | 8,950.00 | 9,100.00 | 127,700 | 0 |
| 06-Oct-2022 | 9,100.00 | 9,350.00 | 9,025.00 | 9,075.00 | 208,400 | 0 |
| 05-Oct-2022 | 9,000.00 | 9,175.00 | 8,975.00 | 9,125.00 | 189,200 | 0 |
| 04-Oct-2022 | 9,050.00 | 9,100.00 | 8,925.00 | 8,975.00 | 262,800 | 0 |
| 03-Oct-2022 | 8,700.00 | 9,050.00 | 8,700.00 | 9,050.00 | 242,700 | 0 |
| 30-Sep-2022 | 8,700.00 | 8,700.00 | 8,275.00 | 8,700.00 | 460,200 | 0 |
| 29-Sep-2022 | 8,925.00 | 9,025.00 | 8,675.00 | 8,700.00 | 361,500 | 0 |
| 28-Sep-2022 | 9,125.00 | 9,125.00 | 8,900.00 | 8,900.00 | 188,600 | 0 |
| 27-Sep-2022 | 8,925.00 | 9,175.00 | 8,900.00 | 9,075.00 | 220,200 | 0 |
| 26-Sep-2022 | 9,200.00 | 9,250.00 | 8,800.00 | 8,900.00 | 690,000 | 0 |
| 23-Sep-2022 | 9,100.00 | 9,350.00 | 9,000.00 | 9,250.00 | 798,500 | 0 |
| 22-Sep-2022 | 10,050.00 | 10,050.00 | 9,675.00 | 9,675.00 | 140,100 | 0 |
| 21-Sep-2022 | 10,325.00 | 10,475.00 | 10,100.00 | 10,400.00 | 1,101,500 | 0 |
| 20-Sep-2022 | 10,500.00 | 10,625.00 | 10,100.00 | 10,325.00 | 869,100 | 0 |
| 19-Sep-2022 | 10,750.00 | 10,750.00 | 10,500.00 | 10,550.00 | 731,500 | 0 |
| 16-Sep-2022 | 10,950.00 | 10,950.00 | 10,500.00 | 10,750.00 | 792,900 | 0 |
| 15-Sep-2022 | 10,750.00 | 11,050.00 | 10,700.00 | 10,900.00 | 1,728,000 | 0 |
| 14-Sep-2022 | 10,025.00 | 10,650.00 | 10,000.00 | 10,650.00 | 2,137,900 | 0 |
| 13-Sep-2022 | 9,700.00 | 10,050.00 | 9,475.00 | 9,950.00 | 1,337,200 | 0 |
| 12-Sep-2022 | 9,200.00 | 9,300.00 | 9,150.00 | 9,275.00 | 188,900 | 0 |
| 09-Sep-2022 | 9,225.00 | 9,300.00 | 9,100.00 | 9,200.00 | 114,400 | 0 |
| 08-Sep-2022 | 9,250.00 | 9,350.00 | 9,025.00 | 9,200.00 | 157,800 | 0 |
| 07-Sep-2022 | 9,325.00 | 9,450.00 | 9,075.00 | 9,250.00 | 330,900 | 0 |
| 06-Sep-2022 | 9,000.00 | 9,425.00 | 8,900.00 | 9,325.00 | 681,500 | 0 |
| 05-Sep-2022 | 8,725.00 | 8,900.00 | 8,700.00 | 8,900.00 | 760,400 | 0 |
| 02-Sep-2022 | 8,525.00 | 8,725.00 | 8,475.00 | 8,700.00 | 383,600 | 0 |
| 01-Sep-2022 | 8,200.00 | 8,650.00 | 8,200.00 | 8,500.00 | 362,500 | 0 |
| 31-Aug-2022 | 8,250.00 | 8,350.00 | 8,175.00 | 8,200.00 | 195,600 | 0 |
| 30-Aug-2022 | 8,175.00 | 8,275.00 | 8,175.00 | 8,250.00 | 196,500 | 0 |
| 29-Aug-2022 | 8,175.00 | 8,225.00 | 8,075.00 | 8,175.00 | 121,000 | 0 |
| 26-Aug-2022 | 8,175.00 | 8,225.00 | 8,125.00 | 8,150.00 | 86,100 | 0 |
| 25-Aug-2022 | 8,200.00 | 8,275.00 | 8,100.00 | 8,175.00 | 316,400 | 0 |
| 24-Aug-2022 | 8,125.00 | 8,225.00 | 8,100.00 | 8,200.00 | 120,100 | 0 |
| 23-Aug-2022 | 8,050.00 | 8,250.00 | 8,000.00 | 8,125.00 | 182,000 | 0 |
| 22-Aug-2022 | 8,200.00 | 8,225.00 | 8,075.00 | 8,100.00 | 111,700 | 0 |
| 19-Aug-2022 | 8,150.00 | 8,225.00 | 8,125.00 | 8,200.00 | 108,800 | 0 |
| 18-Aug-2022 | 8,125.00 | 8,250.00 | 8,100.00 | 8,125.00 | 149,400 | 0 |
| 16-Aug-2022 | 8,200.00 | 8,350.00 | 8,050.00 | 8,100.00 | 260,100 | 0 |
| 15-Aug-2022 | 8,275.00 | 8,425.00 | 8,200.00 | 8,200.00 | 201,500 | 0 |
| 12-Aug-2022 | 8,175.00 | 8,325.00 | 8,100.00 | 8,275.00 | 199,300 | 0 |
| 11-Aug-2022 | 8,250.00 | 8,875.00 | 8,125.00 | 8,175.00 | 924,000 | 0 |