| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 4,710.00 | 4,790.00 | 4,700.00 | 4,750.00 | 85,800 | 0 |
| 29-Dec-2022 | 4,740.00 | 4,790.00 | 4,700.00 | 4,760.00 | 74,000 | 0 |
| 28-Dec-2022 | 4,740.00 | 4,780.00 | 4,700.00 | 4,750.00 | 30,500 | 0 |
| 27-Dec-2022 | 4,720.00 | 4,820.00 | 4,700.00 | 4,740.00 | 42,400 | 0 |
| 26-Dec-2022 | 4,850.00 | 4,850.00 | 4,820.00 | 4,820.00 | 500 | 0 |
| 23-Dec-2022 | 4,750.00 | 4,800.00 | 4,750.00 | 4,760.00 | 6,500 | 0 |
| 22-Dec-2022 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 10,000 | 0 |
| 21-Dec-2022 | 4,800.00 | 4,800.00 | 4,750.00 | 4,750.00 | 2,600 | 0 |
| 20-Dec-2022 | 4,830.00 | 4,870.00 | 4,720.00 | 4,740.00 | 52,900 | 0 |
| 19-Dec-2022 | 4,850.00 | 4,850.00 | 4,800.00 | 4,830.00 | 2,800 | 0 |
| 16-Dec-2022 | 4,690.00 | 4,700.00 | 4,670.00 | 4,700.00 | 34,100 | 0 |
| 15-Dec-2022 | 4,710.00 | 4,710.00 | 4,690.00 | 4,690.00 | 16,000 | 0 |
| 14-Dec-2022 | 4,720.00 | 4,730.00 | 4,700.00 | 4,710.00 | 15,800 | 0 |
| 13-Dec-2022 | 4,650.00 | 4,750.00 | 4,650.00 | 4,710.00 | 15,200 | 0 |
| 12-Dec-2022 | 4,670.00 | 4,750.00 | 4,650.00 | 4,690.00 | 42,000 | 0 |
| 09-Dec-2022 | 4,760.00 | 4,760.00 | 4,670.00 | 4,670.00 | 36,500 | 0 |
| 08-Dec-2022 | 4,780.00 | 4,790.00 | 4,570.00 | 4,750.00 | 14,000 | 0 |
| 07-Dec-2022 | 4,790.00 | 4,870.00 | 4,770.00 | 4,780.00 | 14,800 | 0 |
| 06-Dec-2022 | 4,860.00 | 4,860.00 | 4,780.00 | 4,790.00 | 92,700 | 0 |
| 05-Dec-2022 | 4,870.00 | 4,870.00 | 4,820.00 | 4,860.00 | 15,700 | 0 |
| 02-Dec-2022 | 4,840.00 | 4,890.00 | 4,830.00 | 4,830.00 | 23,200 | 0 |
| 01-Dec-2022 | 4,880.00 | 4,970.00 | 4,820.00 | 4,830.00 | 123,900 | 0 |
| 30-Nov-2022 | 4,820.00 | 4,880.00 | 4,820.00 | 4,880.00 | 114,200 | 0 |
| 29-Nov-2022 | 4,790.00 | 4,850.00 | 4,790.00 | 4,820.00 | 59,100 | 0 |
| 28-Nov-2022 | 4,800.00 | 4,850.00 | 4,760.00 | 4,790.00 | 196,400 | 0 |
| 25-Nov-2022 | 4,840.00 | 4,840.00 | 4,800.00 | 4,800.00 | 103,500 | 0 |
| 24-Nov-2022 | 4,910.00 | 4,910.00 | 4,820.00 | 4,840.00 | 294,100 | 0 |
| 23-Nov-2022 | 4,920.00 | 4,960.00 | 4,870.00 | 4,910.00 | 182,500 | 0 |
| 22-Nov-2022 | 4,900.00 | 5,000.00 | 4,870.00 | 4,950.00 | 143,200 | 0 |
| 21-Nov-2022 | 5,150.00 | 5,200.00 | 4,840.00 | 4,900.00 | 376,000 | 0 |
| 18-Nov-2022 | 5,225.00 | 5,250.00 | 5,175.00 | 5,200.00 | 63,900 | 0 |
| 17-Nov-2022 | 5,150.00 | 5,200.00 | 5,100.00 | 5,200.00 | 64,400 | 0 |
| 16-Nov-2022 | 5,150.00 | 5,200.00 | 5,125.00 | 5,125.00 | 77,800 | 0 |
| 15-Nov-2022 | 5,150.00 | 5,175.00 | 5,125.00 | 5,175.00 | 56,400 | 0 |
| 14-Nov-2022 | 5,200.00 | 5,200.00 | 5,100.00 | 5,150.00 | 76,900 | 0 |
| 11-Nov-2022 | 5,125.00 | 5,250.00 | 5,125.00 | 5,200.00 | 29,200 | 0 |
| 10-Nov-2022 | 5,150.00 | 5,200.00 | 5,075.00 | 5,125.00 | 28,700 | 0 |
| 09-Nov-2022 | 5,125.00 | 5,175.00 | 5,100.00 | 5,175.00 | 14,700 | 0 |
| 08-Nov-2022 | 5,150.00 | 5,200.00 | 5,125.00 | 5,150.00 | 24,200 | 0 |
| 07-Nov-2022 | 5,225.00 | 5,225.00 | 5,100.00 | 5,150.00 | 18,800 | 0 |
| 04-Nov-2022 | 5,175.00 | 5,175.00 | 5,100.00 | 5,175.00 | 41,800 | 0 |
| 03-Nov-2022 | 5,250.00 | 5,250.00 | 5,175.00 | 5,200.00 | 28,900 | 0 |
| 02-Nov-2022 | 5,300.00 | 5,300.00 | 5,200.00 | 5,225.00 | 53,100 | 0 |
| 01-Nov-2022 | 5,325.00 | 5,375.00 | 5,200.00 | 5,300.00 | 44,500 | 0 |
| 31-Oct-2022 | 5,350.00 | 5,375.00 | 5,200.00 | 5,325.00 | 159,600 | 0 |
| 28-Oct-2022 | 5,275.00 | 5,400.00 | 5,275.00 | 5,350.00 | 106,700 | 0 |
| 27-Oct-2022 | 5,250.00 | 5,325.00 | 5,150.00 | 5,300.00 | 89,000 | 0 |
| 26-Oct-2022 | 5,100.00 | 5,225.00 | 5,100.00 | 5,225.00 | 50,900 | 0 |
| 25-Oct-2022 | 5,175.00 | 5,175.00 | 5,075.00 | 5,075.00 | 17,500 | 0 |
| 24-Oct-2022 | 5,075.00 | 5,175.00 | 5,025.00 | 5,050.00 | 72,000 | 0 |
| 21-Oct-2022 | 5,050.00 | 5,100.00 | 5,025.00 | 5,075.00 | 15,000 | 0 |
| 20-Oct-2022 | 5,000.00 | 5,100.00 | 5,000.00 | 5,025.00 | 56,100 | 0 |
| 19-Oct-2022 | 5,075.00 | 5,075.00 | 5,000.00 | 5,025.00 | 80,800 | 0 |
| 18-Oct-2022 | 5,000.00 | 5,150.00 | 4,980.00 | 5,075.00 | 119,900 | 0 |
| 17-Oct-2022 | 5,025.00 | 5,025.00 | 4,960.00 | 5,025.00 | 26,900 | 0 |
| 14-Oct-2022 | 5,025.00 | 5,025.00 | 4,980.00 | 5,000.00 | 69,300 | 0 |
| 13-Oct-2022 | 5,000.00 | 5,100.00 | 5,000.00 | 5,075.00 | 7,100 | 0 |
| 12-Oct-2022 | 5,025.00 | 5,150.00 | 4,960.00 | 4,960.00 | 81,900 | 0 |
| 11-Oct-2022 | 5,025.00 | 5,075.00 | 5,000.00 | 5,025.00 | 26,900 | 0 |
| 10-Oct-2022 | 5,025.00 | 5,025.00 | 4,980.00 | 5,000.00 | 26,200 | 0 |
| 07-Oct-2022 | 5,050.00 | 5,100.00 | 5,025.00 | 5,025.00 | 17,700 | 0 |
| 06-Oct-2022 | 5,125.00 | 5,125.00 | 5,050.00 | 5,050.00 | 26,500 | 0 |
| 05-Oct-2022 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 50,000 | 0 |
| 04-Oct-2022 | 5,050.00 | 5,100.00 | 5,025.00 | 5,075.00 | 14,800 | 0 |
| 03-Oct-2022 | 5,050.00 | 5,050.00 | 4,980.00 | 5,000.00 | 45,900 | 0 |
| 30-Sep-2022 | 5,075.00 | 5,075.00 | 4,980.00 | 5,000.00 | 103,300 | 0 |
| 29-Sep-2022 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 64,400 | 0 |
| 28-Sep-2022 | 5,150.00 | 5,200.00 | 5,125.00 | 5,200.00 | 12,000 | 0 |
| 27-Sep-2022 | 5,175.00 | 5,250.00 | 5,100.00 | 5,150.00 | 34,500 | 0 |
| 26-Sep-2022 | 5,300.00 | 5,325.00 | 5,150.00 | 5,175.00 | 56,500 | 0 |
| 23-Sep-2022 | 5,300.00 | 5,325.00 | 5,225.00 | 5,300.00 | 33,600 | 0 |
| 22-Sep-2022 | 5,450.00 | 5,450.00 | 5,225.00 | 5,225.00 | 35,300 | 0 |
| 21-Sep-2022 | 5,450.00 | 5,450.00 | 5,075.00 | 5,350.00 | 132,300 | 0 |
| 20-Sep-2022 | 5,525.00 | 5,525.00 | 5,450.00 | 5,450.00 | 12,300 | 0 |
| 19-Sep-2022 | 5,525.00 | 5,550.00 | 5,425.00 | 5,500.00 | 11,700 | 0 |
| 16-Sep-2022 | 5,525.00 | 5,525.00 | 5,375.00 | 5,450.00 | 58,600 | 0 |
| 15-Sep-2022 | 5,625.00 | 5,650.00 | 5,500.00 | 5,525.00 | 36,000 | 0 |
| 14-Sep-2022 | 5,450.00 | 5,675.00 | 5,400.00 | 5,600.00 | 23,800 | 0 |
| 13-Sep-2022 | 5,500.00 | 5,575.00 | 5,425.00 | 5,450.00 | 18,500 | 0 |
| 12-Sep-2022 | 5,525.00 | 5,550.00 | 5,450.00 | 5,500.00 | 17,500 | 0 |
| 09-Sep-2022 | 5,425.00 | 5,500.00 | 5,400.00 | 5,500.00 | 76,600 | 0 |
| 08-Sep-2022 | 5,500.00 | 5,500.00 | 5,375.00 | 5,450.00 | 62,400 | 0 |
| 07-Sep-2022 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 18,500 | 0 |
| 06-Sep-2022 | 5,375.00 | 5,550.00 | 5,375.00 | 5,500.00 | 52,500 | 0 |
| 05-Sep-2022 | 5,500.00 | 5,525.00 | 5,350.00 | 5,450.00 | 59,700 | 0 |
| 02-Sep-2022 | 5,500.00 | 5,600.00 | 5,475.00 | 5,500.00 | 45,500 | 0 |
| 01-Sep-2022 | 5,550.00 | 5,675.00 | 5,375.00 | 5,500.00 | 82,100 | 0 |
| 31-Aug-2022 | 5,600.00 | 5,650.00 | 5,500.00 | 5,550.00 | 87,200 | 0 |
| 30-Aug-2022 | 5,550.00 | 5,650.00 | 5,450.00 | 5,600.00 | 421,200 | 0 |
| 29-Aug-2022 | 5,250.00 | 5,600.00 | 5,250.00 | 5,525.00 | 177,900 | 0 |
| 26-Aug-2022 | 5,275.00 | 5,300.00 | 5,200.00 | 5,250.00 | 57,400 | 0 |
| 25-Aug-2022 | 5,125.00 | 5,275.00 | 5,125.00 | 5,225.00 | 179,300 | 0 |
| 24-Aug-2022 | 5,000.00 | 5,125.00 | 4,990.00 | 5,125.00 | 76,300 | 0 |
| 23-Aug-2022 | 5,000.00 | 5,050.00 | 5,000.00 | 5,000.00 | 28,700 | 0 |
| 22-Aug-2022 | 5,000.00 | 5,025.00 | 4,980.00 | 4,990.00 | 35,900 | 0 |
| 19-Aug-2022 | 5,050.00 | 5,075.00 | 4,990.00 | 5,000.00 | 26,700 | 0 |
| 18-Aug-2022 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 32,600 | 0 |
| 16-Aug-2022 | 5,000.00 | 5,050.00 | 5,000.00 | 5,000.00 | 32,000 | 0 |
| 15-Aug-2022 | 5,050.00 | 5,050.00 | 4,900.00 | 5,000.00 | 61,700 | 0 |
| 12-Aug-2022 | 5,000.00 | 5,050.00 | 4,990.00 | 5,050.00 | 33,400 | 0 |