| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 4,070.00 | 4,120.00 | 4,040.00 | 4,060.00 | 15,473,200 | 0 |
| 28-Dec-2022 | 4,090.00 | 4,130.00 | 4,050.00 | 4,090.00 | 14,221,500 | 0 |
| 27-Dec-2022 | 3,960.00 | 4,100.00 | 3,950.00 | 4,090.00 | 32,075,600 | 0 |
| 26-Dec-2022 | 4,010.00 | 4,040.00 | 3,900.00 | 3,940.00 | 29,254,700 | 0 |
| 23-Dec-2022 | 4,050.00 | 4,070.00 | 4,010.00 | 4,010.00 | 18,771,500 | 0 |
| 22-Dec-2022 | 4,110.00 | 4,120.00 | 4,040.00 | 4,050.00 | 19,256,800 | 0 |
| 21-Dec-2022 | 4,160.00 | 4,220.00 | 4,030.00 | 4,080.00 | 36,820,400 | 0 |
| 20-Dec-2022 | 4,290.00 | 4,290.00 | 4,140.00 | 4,160.00 | 32,229,900 | 0 |
| 19-Dec-2022 | 4,250.00 | 4,330.00 | 4,220.00 | 4,290.00 | 30,510,800 | 0 |
| 16-Dec-2022 | 4,260.00 | 4,360.00 | 4,250.00 | 4,300.00 | 45,648,100 | 0 |
| 15-Dec-2022 | 4,380.00 | 4,390.00 | 4,300.00 | 4,310.00 | 25,922,000 | 0 |
| 14-Dec-2022 | 4,400.00 | 4,440.00 | 4,350.00 | 4,380.00 | 31,583,500 | 0 |
| 13-Dec-2022 | 4,290.00 | 4,370.00 | 4,260.00 | 4,360.00 | 55,815,700 | 0 |
| 12-Dec-2022 | 4,350.00 | 4,360.00 | 4,210.00 | 4,250.00 | 38,361,300 | 0 |
| 09-Dec-2022 | 4,400.00 | 4,440.00 | 4,360.00 | 4,380.00 | 37,623,200 | 0 |
| 08-Dec-2022 | 4,270.00 | 4,420.00 | 4,230.00 | 4,420.00 | 58,878,200 | 0 |
| 07-Dec-2022 | 4,350.00 | 4,420.00 | 4,190.00 | 4,230.00 | 50,593,000 | 0 |
| 06-Dec-2022 | 4,450.00 | 4,450.00 | 4,300.00 | 4,350.00 | 43,517,800 | 0 |
| 05-Dec-2022 | 4,450.00 | 4,500.00 | 4,430.00 | 4,460.00 | 57,788,700 | 0 |
| 02-Dec-2022 | 4,450.00 | 4,450.00 | 4,370.00 | 4,440.00 | 49,104,900 | 0 |
| 01-Dec-2022 | 4,230.00 | 4,430.00 | 4,210.00 | 4,370.00 | 84,849,300 | 0 |
| 30-Nov-2022 | 4,130.00 | 4,180.00 | 4,090.00 | 4,150.00 | 113,575,500 | 0 |
| 29-Nov-2022 | 4,060.00 | 4,140.00 | 3,970.00 | 4,110.00 | 96,546,900 | 0 |
| 28-Nov-2022 | 4,330.00 | 4,330.00 | 4,080.00 | 4,090.00 | 137,992,600 | 0 |
| 25-Nov-2022 | 4,430.00 | 4,430.00 | 4,300.00 | 4,380.00 | 19,279,100 | 0 |
| 24-Nov-2022 | 4,380.00 | 4,480.00 | 4,380.00 | 4,430.00 | 31,060,800 | 0 |
| 23-Nov-2022 | 4,350.00 | 4,450.00 | 4,320.00 | 4,350.00 | 34,633,700 | 0 |
| 22-Nov-2022 | 4,370.00 | 4,420.00 | 4,270.00 | 4,320.00 | 26,941,000 | 0 |
| 21-Nov-2022 | 4,410.00 | 4,460.00 | 4,320.00 | 4,370.00 | 21,838,300 | 0 |
| 18-Nov-2022 | 4,410.00 | 4,460.00 | 4,370.00 | 4,410.00 | 20,358,800 | 0 |
| 17-Nov-2022 | 4,400.00 | 4,470.00 | 4,310.00 | 4,460.00 | 45,989,000 | 0 |
| 16-Nov-2022 | 4,550.00 | 4,560.00 | 4,410.00 | 4,470.00 | 27,682,700 | 0 |
| 15-Nov-2022 | 4,530.00 | 4,590.00 | 4,470.00 | 4,550.00 | 43,071,600 | 0 |
| 14-Nov-2022 | 4,530.00 | 4,610.00 | 4,430.00 | 4,500.00 | 52,666,500 | 0 |
| 11-Nov-2022 | 4,250.00 | 4,450.00 | 4,250.00 | 4,450.00 | 97,538,500 | 0 |
| 10-Nov-2022 | 4,240.00 | 4,260.00 | 4,100.00 | 4,100.00 | 35,755,800 | 0 |
| 09-Nov-2022 | 4,270.00 | 4,340.00 | 4,170.00 | 4,220.00 | 40,764,400 | 0 |
| 08-Nov-2022 | 4,240.00 | 4,270.00 | 4,160.00 | 4,200.00 | 24,785,800 | 0 |
| 07-Nov-2022 | 4,020.00 | 4,240.00 | 4,020.00 | 4,230.00 | 71,617,300 | 0 |
| 04-Nov-2022 | 3,810.00 | 3,990.00 | 3,780.00 | 3,990.00 | 40,098,200 | 0 |
| 03-Nov-2022 | 3,860.00 | 3,880.00 | 3,780.00 | 3,800.00 | 22,737,600 | 0 |
| 02-Nov-2022 | 3,800.00 | 3,900.00 | 3,770.00 | 3,880.00 | 43,655,700 | 0 |
| 01-Nov-2022 | 3,780.00 | 3,850.00 | 3,680.00 | 3,740.00 | 28,178,200 | 0 |
| 31-Oct-2022 | 3,890.00 | 3,900.00 | 3,770.00 | 3,770.00 | 30,426,500 | 0 |
| 28-Oct-2022 | 3,860.00 | 3,870.00 | 3,740.00 | 3,850.00 | 42,537,300 | 0 |
| 27-Oct-2022 | 3,840.00 | 3,940.00 | 3,800.00 | 3,850.00 | 32,625,200 | 0 |
| 26-Oct-2022 | 3,770.00 | 3,890.00 | 3,740.00 | 3,810.00 | 35,880,000 | 0 |
| 25-Oct-2022 | 3,750.00 | 3,770.00 | 3,680.00 | 3,750.00 | 36,755,000 | 0 |
| 24-Oct-2022 | 3,750.00 | 3,790.00 | 3,680.00 | 3,750.00 | 41,953,600 | 0 |
| 21-Oct-2022 | 3,810.00 | 3,810.00 | 3,690.00 | 3,740.00 | 35,657,800 | 0 |
| 20-Oct-2022 | 3,680.00 | 3,830.00 | 3,620.00 | 3,830.00 | 39,284,900 | 0 |
| 19-Oct-2022 | 3,650.00 | 3,720.00 | 3,580.00 | 3,680.00 | 24,930,700 | 0 |
| 18-Oct-2022 | 3,620.00 | 3,660.00 | 3,560.00 | 3,620.00 | 17,109,200 | 0 |
| 17-Oct-2022 | 3,650.00 | 3,650.00 | 3,530.00 | 3,600.00 | 38,252,600 | 0 |
| 14-Oct-2022 | 3,820.00 | 3,830.00 | 3,660.00 | 3,660.00 | 27,638,000 | 0 |
| 13-Oct-2022 | 3,750.00 | 3,820.00 | 3,750.00 | 3,750.00 | 17,787,400 | 0 |
| 12-Oct-2022 | 3,760.00 | 3,820.00 | 3,680.00 | 3,730.00 | 20,761,400 | 0 |
| 11-Oct-2022 | 3,750.00 | 3,840.00 | 3,730.00 | 3,760.00 | 18,728,800 | 0 |
| 10-Oct-2022 | 3,860.00 | 3,870.00 | 3,730.00 | 3,750.00 | 25,118,200 | 0 |
| 07-Oct-2022 | 3,890.00 | 3,920.00 | 3,870.00 | 3,890.00 | 17,753,100 | 0 |
| 06-Oct-2022 | 3,970.00 | 4,020.00 | 3,890.00 | 3,890.00 | 27,729,000 | 0 |
| 05-Oct-2022 | 4,000.00 | 4,080.00 | 3,940.00 | 3,950.00 | 34,774,900 | 0 |
| 04-Oct-2022 | 3,940.00 | 3,990.00 | 3,880.00 | 3,960.00 | 39,359,100 | 0 |
| 03-Oct-2022 | 3,910.00 | 3,940.00 | 3,870.00 | 3,890.00 | 27,790,100 | 0 |
| 30-Sep-2022 | 3,880.00 | 3,950.00 | 3,800.00 | 3,940.00 | 50,101,300 | 0 |
| 29-Sep-2022 | 3,920.00 | 3,960.00 | 3,860.00 | 3,880.00 | 36,788,800 | 0 |
| 28-Sep-2022 | 4,060.00 | 4,070.00 | 3,830.00 | 3,850.00 | 57,155,300 | 0 |
| 27-Sep-2022 | 4,080.00 | 4,120.00 | 4,050.00 | 4,080.00 | 24,054,200 | 0 |
| 26-Sep-2022 | 4,160.00 | 4,170.00 | 4,050.00 | 4,100.00 | 35,578,900 | 0 |
| 23-Sep-2022 | 4,240.00 | 4,290.00 | 4,180.00 | 4,210.00 | 27,200,300 | 0 |
| 22-Sep-2022 | 4,100.00 | 4,260.00 | 4,070.00 | 4,240.00 | 40,983,700 | 0 |
| 21-Sep-2022 | 4,160.00 | 4,160.00 | 4,050.00 | 4,140.00 | 53,880,600 | 0 |
| 20-Sep-2022 | 4,170.00 | 4,200.00 | 4,100.00 | 4,170.00 | 53,781,800 | 0 |
| 19-Sep-2022 | 4,280.00 | 4,300.00 | 4,070.00 | 4,170.00 | 89,945,200 | 0 |
| 16-Sep-2022 | 4,290.00 | 4,310.00 | 4,120.00 | 4,220.00 | 131,366,400 | 0 |
| 15-Sep-2022 | 4,350.00 | 4,400.00 | 4,290.00 | 4,340.00 | 84,997,300 | 0 |
| 14-Sep-2022 | 4,280.00 | 4,440.00 | 4,260.00 | 4,340.00 | 76,233,500 | 0 |
| 13-Sep-2022 | 4,250.00 | 4,450.00 | 4,240.00 | 4,360.00 | 112,721,800 | 0 |
| 12-Sep-2022 | 4,000.00 | 4,270.00 | 4,000.00 | 4,180.00 | 152,697,300 | 0 |
| 09-Sep-2022 | 4,000.00 | 4,000.00 | 3,930.00 | 3,940.00 | 47,680,100 | 0 |
| 08-Sep-2022 | 4,050.00 | 4,070.00 | 3,940.00 | 3,950.00 | 65,471,900 | 0 |
| 07-Sep-2022 | 4,120.00 | 4,170.00 | 4,010.00 | 4,020.00 | 51,099,400 | 0 |
| 06-Sep-2022 | 4,150.00 | 4,220.00 | 4,130.00 | 4,170.00 | 50,405,200 | 0 |
| 05-Sep-2022 | 3,970.00 | 4,120.00 | 3,920.00 | 4,090.00 | 38,535,400 | 0 |
| 02-Sep-2022 | 4,120.00 | 4,140.00 | 3,980.00 | 3,990.00 | 66,031,500 | 0 |
| 01-Sep-2022 | 4,280.00 | 4,290.00 | 4,120.00 | 4,120.00 | 34,979,900 | 0 |
| 31-Aug-2022 | 4,260.00 | 4,290.00 | 4,190.00 | 4,280.00 | 65,205,400 | 0 |
| 30-Aug-2022 | 4,180.00 | 4,320.00 | 4,130.00 | 4,290.00 | 63,710,300 | 0 |
| 29-Aug-2022 | 4,100.00 | 4,130.00 | 4,040.00 | 4,120.00 | 37,417,300 | 0 |
| 26-Aug-2022 | 4,160.00 | 4,240.00 | 4,130.00 | 4,160.00 | 37,407,600 | 0 |
| 25-Aug-2022 | 4,200.00 | 4,220.00 | 4,120.00 | 4,130.00 | 30,335,100 | 0 |
| 24-Aug-2022 | 4,150.00 | 4,200.00 | 4,100.00 | 4,190.00 | 35,745,500 | 0 |
| 23-Aug-2022 | 4,180.00 | 4,210.00 | 4,130.00 | 4,150.00 | 48,810,500 | 0 |
| 22-Aug-2022 | 4,190.00 | 4,190.00 | 4,070.00 | 4,140.00 | 117,294,600 | 0 |
| 19-Aug-2022 | 4,280.00 | 4,440.00 | 4,250.00 | 4,310.00 | 82,126,100 | 0 |
| 18-Aug-2022 | 4,200.00 | 4,250.00 | 4,130.00 | 4,240.00 | 95,859,600 | 0 |
| 16-Aug-2022 | 4,290.00 | 4,300.00 | 4,210.00 | 4,230.00 | 73,599,500 | 0 |
| 15-Aug-2022 | 4,390.00 | 4,400.00 | 4,290.00 | 4,300.00 | 41,674,500 | 0 |
| 12-Aug-2022 | 4,480.00 | 4,540.00 | 4,340.00 | 4,380.00 | 61,082,700 | 0 |
| 11-Aug-2022 | 4,280.00 | 4,500.00 | 4,250.00 | 4,470.00 | 76,424,800 | 0 |