| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 4,020.00 | 4,020.00 | 3,810.00 | 3,850.00 | 151,294,300 | 0 |
| 15-Mar-2023 | 4,070.00 | 4,090.00 | 3,980.00 | 3,990.00 | 80,449,800 | 0 |
| 14-Mar-2023 | 4,070.00 | 4,170.00 | 3,950.00 | 4,000.00 | 100,781,800 | 0 |
| 13-Mar-2023 | 4,140.00 | 4,180.00 | 4,020.00 | 4,020.00 | 80,129,200 | 0 |
| 10-Mar-2023 | 4,100.00 | 4,140.00 | 4,040.00 | 4,080.00 | 53,657,400 | 0 |
| 09-Mar-2023 | 4,110.00 | 4,190.00 | 4,110.00 | 4,140.00 | 35,307,200 | 0 |
| 08-Mar-2023 | 4,280.00 | 4,280.00 | 4,000.00 | 4,100.00 | 127,516,900 | 0 |
| 07-Mar-2023 | 4,410.00 | 4,420.00 | 4,280.00 | 4,280.00 | 52,398,600 | 0 |
| 06-Mar-2023 | 4,470.00 | 4,480.00 | 4,350.00 | 4,410.00 | 44,027,100 | 0 |
| 03-Mar-2023 | 4,500.00 | 4,500.00 | 4,400.00 | 4,420.00 | 45,958,500 | 0 |
| 02-Mar-2023 | 4,620.00 | 4,670.00 | 4,500.00 | 4,500.00 | 48,694,300 | 0 |
| 01-Mar-2023 | 4,540.00 | 4,600.00 | 4,490.00 | 4,600.00 | 40,477,500 | 0 |
| 28-Feb-2023 | 4,450.00 | 4,540.00 | 4,330.00 | 4,540.00 | 74,570,100 | 0 |
| 27-Feb-2023 | 4,300.00 | 4,470.00 | 4,300.00 | 4,450.00 | 55,543,100 | 0 |
| 24-Feb-2023 | 4,300.00 | 4,350.00 | 4,260.00 | 4,300.00 | 53,551,100 | 0 |
| 23-Feb-2023 | 4,570.00 | 4,590.00 | 4,290.00 | 4,300.00 | 122,774,600 | 0 |
| 22-Feb-2023 | 4,750.00 | 4,770.00 | 4,580.00 | 4,610.00 | 50,772,200 | 0 |
| 21-Feb-2023 | 4,740.00 | 4,830.00 | 4,720.00 | 4,770.00 | 42,637,000 | 0 |
| 20-Feb-2023 | 4,770.00 | 4,770.00 | 4,680.00 | 4,740.00 | 29,804,400 | 0 |
| 17-Feb-2023 | 4,750.00 | 4,810.00 | 4,700.00 | 4,750.00 | 40,583,400 | 0 |
| 16-Feb-2023 | 4,700.00 | 4,750.00 | 4,660.00 | 4,750.00 | 57,027,800 | 0 |
| 15-Feb-2023 | 4,600.00 | 4,720.00 | 4,590.00 | 4,680.00 | 41,095,700 | 0 |
| 14-Feb-2023 | 4,650.00 | 4,700.00 | 4,580.00 | 4,600.00 | 36,512,400 | 0 |
| 13-Feb-2023 | 4,630.00 | 4,700.00 | 4,590.00 | 4,650.00 | 28,488,600 | 0 |
| 10-Feb-2023 | 4,570.00 | 4,690.00 | 4,510.00 | 4,690.00 | 42,455,100 | 0 |
| 09-Feb-2023 | 4,690.00 | 4,700.00 | 4,580.00 | 4,580.00 | 25,862,000 | 0 |
| 08-Feb-2023 | 4,580.00 | 4,750.00 | 4,580.00 | 4,690.00 | 66,909,800 | 0 |
| 07-Feb-2023 | 4,620.00 | 4,630.00 | 4,500.00 | 4,570.00 | 54,625,700 | 0 |
| 06-Feb-2023 | 4,600.00 | 4,620.00 | 4,520.00 | 4,610.00 | 66,459,000 | 0 |
| 03-Feb-2023 | 4,750.00 | 4,770.00 | 4,640.00 | 4,650.00 | 42,069,200 | 0 |
| 02-Feb-2023 | 4,800.00 | 4,820.00 | 4,740.00 | 4,750.00 | 37,399,900 | 0 |
| 01-Feb-2023 | 4,760.00 | 4,830.00 | 4,730.00 | 4,780.00 | 44,138,600 | 0 |
| 31-Jan-2023 | 4,670.00 | 4,780.00 | 4,650.00 | 4,720.00 | 48,878,800 | 0 |
| 30-Jan-2023 | 4,750.00 | 4,750.00 | 4,630.00 | 4,670.00 | 43,733,200 | 0 |
| 27-Jan-2023 | 4,820.00 | 4,850.00 | 4,750.00 | 4,750.00 | 29,102,900 | 0 |
| 26-Jan-2023 | 4,800.00 | 4,860.00 | 4,740.00 | 4,810.00 | 37,933,800 | 0 |
| 25-Jan-2023 | 4,950.00 | 4,950.00 | 4,760.00 | 4,780.00 | 24,820,900 | 0 |
| 24-Jan-2023 | 4,880.00 | 4,950.00 | 4,840.00 | 4,950.00 | 57,901,900 | 0 |
| 20-Jan-2023 | 4,870.00 | 4,940.00 | 4,810.00 | 4,860.00 | 57,333,300 | 0 |
| 19-Jan-2023 | 4,740.00 | 4,880.00 | 4,720.00 | 4,830.00 | 57,433,400 | 0 |
| 18-Jan-2023 | 4,840.00 | 4,840.00 | 4,700.00 | 4,700.00 | 47,362,700 | 0 |
| 17-Jan-2023 | 4,610.00 | 4,850.00 | 4,610.00 | 4,840.00 | 57,687,400 | 0 |
| 16-Jan-2023 | 4,530.00 | 4,600.00 | 4,490.00 | 4,600.00 | 35,828,200 | 0 |
| 13-Jan-2023 | 4,490.00 | 4,540.00 | 4,420.00 | 4,500.00 | 26,581,300 | 0 |
| 12-Jan-2023 | 4,430.00 | 4,540.00 | 4,400.00 | 4,450.00 | 53,810,100 | 0 |
| 11-Jan-2023 | 4,400.00 | 4,440.00 | 4,350.00 | 4,420.00 | 29,108,400 | 0 |
| 10-Jan-2023 | 4,450.00 | 4,470.00 | 4,340.00 | 4,400.00 | 36,711,900 | 0 |
| 09-Jan-2023 | 4,330.00 | 4,490.00 | 4,320.00 | 4,440.00 | 51,002,800 | 0 |
| 06-Jan-2023 | 4,160.00 | 4,320.00 | 4,090.00 | 4,290.00 | 28,387,900 | 0 |
| 05-Jan-2023 | 4,310.00 | 4,390.00 | 4,170.00 | 4,200.00 | 39,456,300 | 0 |
| 04-Jan-2023 | 4,340.00 | 4,420.00 | 4,270.00 | 4,320.00 | 37,630,700 | 0 |
| 03-Jan-2023 | 4,140.00 | 4,330.00 | 4,120.00 | 4,320.00 | 32,344,800 | 0 |
| 02-Jan-2023 | 4,120.00 | 4,150.00 | 4,090.00 | 4,130.00 | 7,094,800 | 0 |
| 30-Dec-2022 | 4,060.00 | 4,180.00 | 4,060.00 | 4,120.00 | 21,328,800 | 0 |
| 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 |