| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 8,100.00 | 8,100.00 | 7,900.00 | 8,025.00 | 513,700 | 0 |
| 29-Dec-2022 | 8,000.00 | 8,025.00 | 7,900.00 | 8,025.00 | 259,700 | 0 |
| 28-Dec-2022 | 8,075.00 | 8,075.00 | 7,950.00 | 8,000.00 | 551,700 | 0 |
| 27-Dec-2022 | 8,000.00 | 8,125.00 | 8,000.00 | 8,050.00 | 645,600 | 0 |
| 26-Dec-2022 | 7,975.00 | 8,050.00 | 7,950.00 | 8,000.00 | 189,500 | 0 |
| 23-Dec-2022 | 7,975.00 | 8,025.00 | 7,950.00 | 7,975.00 | 271,900 | 0 |
| 22-Dec-2022 | 8,000.00 | 8,025.00 | 7,950.00 | 7,975.00 | 134,500 | 0 |
| 21-Dec-2022 | 7,975.00 | 8,025.00 | 7,900.00 | 7,950.00 | 643,900 | 0 |
| 20-Dec-2022 | 7,975.00 | 8,000.00 | 7,925.00 | 7,975.00 | 552,100 | 0 |
| 19-Dec-2022 | 8,025.00 | 8,025.00 | 7,925.00 | 7,950.00 | 271,200 | 0 |
| 16-Dec-2022 | 8,000.00 | 8,025.00 | 7,925.00 | 8,025.00 | 382,000 | 0 |
| 15-Dec-2022 | 8,000.00 | 8,000.00 | 7,975.00 | 8,000.00 | 157,500 | 0 |
| 14-Dec-2022 | 8,000.00 | 8,025.00 | 7,975.00 | 7,975.00 | 595,600 | 0 |
| 13-Dec-2022 | 8,000.00 | 8,050.00 | 7,975.00 | 7,975.00 | 600,100 | 0 |
| 12-Dec-2022 | 8,050.00 | 8,050.00 | 7,975.00 | 8,000.00 | 404,100 | 0 |
| 09-Dec-2022 | 8,150.00 | 8,200.00 | 7,975.00 | 8,050.00 | 397,600 | 0 |
| 08-Dec-2022 | 7,825.00 | 8,125.00 | 7,825.00 | 8,125.00 | 1,417,800 | 0 |
| 07-Dec-2022 | 8,150.00 | 8,150.00 | 7,850.00 | 7,850.00 | 1,679,500 | 0 |
| 06-Dec-2022 | 8,275.00 | 8,275.00 | 8,000.00 | 8,025.00 | 2,279,500 | 0 |
| 05-Dec-2022 | 8,275.00 | 8,325.00 | 8,250.00 | 8,275.00 | 573,500 | 0 |
| 02-Dec-2022 | 8,350.00 | 8,375.00 | 8,250.00 | 8,275.00 | 616,500 | 0 |
| 01-Dec-2022 | 8,325.00 | 8,425.00 | 8,300.00 | 8,350.00 | 995,100 | 0 |
| 30-Nov-2022 | 8,275.00 | 8,325.00 | 8,250.00 | 8,325.00 | 1,319,500 | 0 |
| 29-Nov-2022 | 8,300.00 | 8,350.00 | 8,200.00 | 8,275.00 | 618,300 | 0 |
| 28-Nov-2022 | 8,375.00 | 8,375.00 | 8,275.00 | 8,300.00 | 764,000 | 0 |
| 25-Nov-2022 | 8,500.00 | 8,500.00 | 8,300.00 | 8,375.00 | 237,100 | 0 |
| 24-Nov-2022 | 8,325.00 | 8,375.00 | 8,300.00 | 8,325.00 | 497,600 | 0 |
| 23-Nov-2022 | 8,350.00 | 8,350.00 | 8,300.00 | 8,300.00 | 435,500 | 0 |
| 22-Nov-2022 | 8,300.00 | 8,375.00 | 8,275.00 | 8,300.00 | 763,200 | 0 |
| 21-Nov-2022 | 8,275.00 | 8,325.00 | 8,250.00 | 8,275.00 | 304,800 | 0 |
| 18-Nov-2022 | 8,225.00 | 8,300.00 | 8,200.00 | 8,250.00 | 439,900 | 0 |
| 17-Nov-2022 | 8,250.00 | 8,300.00 | 8,175.00 | 8,225.00 | 912,900 | 0 |
| 16-Nov-2022 | 8,325.00 | 8,375.00 | 8,200.00 | 8,250.00 | 1,857,000 | 0 |
| 15-Nov-2022 | 8,375.00 | 8,400.00 | 8,300.00 | 8,300.00 | 1,168,100 | 0 |
| 14-Nov-2022 | 8,375.00 | 8,450.00 | 8,325.00 | 8,375.00 | 1,029,500 | 0 |
| 11-Nov-2022 | 8,300.00 | 8,400.00 | 8,200.00 | 8,375.00 | 2,479,900 | 0 |
| 10-Nov-2022 | 8,700.00 | 8,725.00 | 8,175.00 | 8,200.00 | 8,239,000 | 0 |
| 09-Nov-2022 | 8,850.00 | 8,900.00 | 8,675.00 | 8,700.00 | 1,678,500 | 0 |
| 08-Nov-2022 | 8,675.00 | 8,900.00 | 8,675.00 | 8,825.00 | 2,718,300 | 0 |
| 07-Nov-2022 | 8,700.00 | 8,750.00 | 8,575.00 | 8,675.00 | 3,660,100 | 0 |
| 04-Nov-2022 | 8,725.00 | 8,725.00 | 8,550.00 | 8,625.00 | 2,148,300 | 0 |
| 03-Nov-2022 | 8,775.00 | 8,850.00 | 8,675.00 | 8,700.00 | 3,193,000 | 0 |
| 02-Nov-2022 | 8,550.00 | 8,750.00 | 8,475.00 | 8,750.00 | 5,015,000 | 0 |
| 01-Nov-2022 | 8,525.00 | 8,600.00 | 8,450.00 | 8,500.00 | 1,121,000 | 0 |
| 31-Oct-2022 | 8,450.00 | 8,550.00 | 8,400.00 | 8,500.00 | 2,103,100 | 0 |
| 28-Oct-2022 | 8,600.00 | 8,650.00 | 8,400.00 | 8,450.00 | 1,576,000 | 0 |
| 27-Oct-2022 | 8,550.00 | 8,650.00 | 8,550.00 | 8,600.00 | 1,381,700 | 0 |
| 26-Oct-2022 | 8,400.00 | 8,725.00 | 8,400.00 | 8,550.00 | 2,647,600 | 0 |
| 25-Oct-2022 | 8,400.00 | 8,600.00 | 8,375.00 | 8,400.00 | 2,624,900 | 0 |
| 24-Oct-2022 | 8,500.00 | 8,675.00 | 8,400.00 | 8,400.00 | 1,787,400 | 0 |
| 21-Oct-2022 | 8,750.00 | 8,800.00 | 8,500.00 | 8,500.00 | 1,837,500 | 0 |
| 20-Oct-2022 | 8,150.00 | 8,750.00 | 8,150.00 | 8,750.00 | 3,437,100 | 0 |
| 19-Oct-2022 | 7,975.00 | 8,225.00 | 7,950.00 | 8,150.00 | 1,950,000 | 0 |
| 18-Oct-2022 | 7,875.00 | 7,950.00 | 7,850.00 | 7,875.00 | 892,300 | 0 |
| 17-Oct-2022 | 7,925.00 | 8,000.00 | 7,800.00 | 7,800.00 | 1,417,400 | 0 |
| 14-Oct-2022 | 8,025.00 | 8,075.00 | 7,925.00 | 7,925.00 | 1,209,800 | 0 |
| 13-Oct-2022 | 8,050.00 | 8,125.00 | 8,000.00 | 8,000.00 | 1,627,100 | 0 |
| 12-Oct-2022 | 8,175.00 | 8,175.00 | 8,025.00 | 8,050.00 | 1,327,400 | 0 |
| 11-Oct-2022 | 8,200.00 | 8,275.00 | 8,175.00 | 8,200.00 | 1,221,500 | 0 |
| 10-Oct-2022 | 8,400.00 | 8,400.00 | 8,175.00 | 8,200.00 | 2,546,300 | 0 |
| 07-Oct-2022 | 8,475.00 | 8,475.00 | 8,275.00 | 8,300.00 | 2,463,900 | 0 |
| 06-Oct-2022 | 8,475.00 | 8,525.00 | 8,450.00 | 8,475.00 | 980,300 | 0 |
| 05-Oct-2022 | 8,500.00 | 8,600.00 | 8,475.00 | 8,475.00 | 1,297,300 | 0 |
| 04-Oct-2022 | 8,300.00 | 8,500.00 | 8,275.00 | 8,450.00 | 1,002,800 | 0 |
| 03-Oct-2022 | 8,250.00 | 8,300.00 | 8,175.00 | 8,250.00 | 732,000 | 0 |
| 30-Sep-2022 | 8,450.00 | 8,450.00 | 8,225.00 | 8,250.00 | 3,566,500 | 0 |
| 29-Sep-2022 | 8,650.00 | 8,650.00 | 8,400.00 | 8,400.00 | 3,148,400 | 0 |
| 28-Sep-2022 | 8,750.00 | 8,775.00 | 8,600.00 | 8,600.00 | 3,405,700 | 0 |
| 27-Sep-2022 | 8,875.00 | 8,875.00 | 8,750.00 | 8,750.00 | 1,920,200 | 0 |
| 26-Sep-2022 | 8,950.00 | 8,950.00 | 8,800.00 | 8,850.00 | 1,237,700 | 0 |
| 23-Sep-2022 | 8,950.00 | 9,000.00 | 8,900.00 | 8,900.00 | 800,600 | 0 |
| 22-Sep-2022 | 8,875.00 | 8,950.00 | 8,850.00 | 8,950.00 | 1,249,600 | 0 |
| 21-Sep-2022 | 8,950.00 | 8,975.00 | 8,850.00 | 8,850.00 | 2,122,900 | 0 |
| 20-Sep-2022 | 8,950.00 | 9,000.00 | 8,925.00 | 8,925.00 | 1,481,800 | 0 |
| 19-Sep-2022 | 9,125.00 | 9,150.00 | 8,825.00 | 8,950.00 | 4,418,700 | 0 |
| 16-Sep-2022 | 9,225.00 | 9,250.00 | 9,100.00 | 9,100.00 | 1,803,000 | 0 |
| 15-Sep-2022 | 9,200.00 | 9,275.00 | 9,175.00 | 9,225.00 | 1,572,700 | 0 |
| 14-Sep-2022 | 9,350.00 | 9,350.00 | 9,150.00 | 9,200.00 | 2,231,400 | 0 |
| 13-Sep-2022 | 9,025.00 | 9,375.00 | 9,000.00 | 9,275.00 | 4,438,400 | 0 |
| 12-Sep-2022 | 9,000.00 | 9,125.00 | 9,000.00 | 9,025.00 | 1,644,800 | 0 |
| 09-Sep-2022 | 9,050.00 | 9,050.00 | 8,950.00 | 9,000.00 | 1,776,600 | 0 |
| 08-Sep-2022 | 9,025.00 | 9,075.00 | 9,000.00 | 9,000.00 | 2,005,400 | 0 |
| 07-Sep-2022 | 9,075.00 | 9,100.00 | 9,000.00 | 9,000.00 | 1,414,500 | 0 |
| 06-Sep-2022 | 9,050.00 | 9,100.00 | 9,025.00 | 9,075.00 | 929,300 | 0 |
| 05-Sep-2022 | 9,025.00 | 9,100.00 | 9,000.00 | 9,025.00 | 648,300 | 0 |
| 02-Sep-2022 | 9,075.00 | 9,125.00 | 9,025.00 | 9,025.00 | 1,766,600 | 0 |
| 01-Sep-2022 | 9,175.00 | 9,225.00 | 9,075.00 | 9,075.00 | 1,375,300 | 0 |
| 31-Aug-2022 | 9,100.00 | 9,150.00 | 9,075.00 | 9,150.00 | 548,200 | 0 |
| 30-Aug-2022 | 9,125.00 | 9,200.00 | 9,075.00 | 9,075.00 | 1,799,700 | 0 |
| 29-Aug-2022 | 9,100.00 | 9,175.00 | 9,025.00 | 9,100.00 | 1,499,000 | 0 |
| 26-Aug-2022 | 9,125.00 | 9,200.00 | 9,075.00 | 9,125.00 | 1,460,800 | 0 |
| 25-Aug-2022 | 9,225.00 | 9,225.00 | 9,100.00 | 9,100.00 | 2,024,500 | 0 |
| 24-Aug-2022 | 9,150.00 | 9,200.00 | 9,150.00 | 9,200.00 | 1,370,600 | 0 |
| 23-Aug-2022 | 9,075.00 | 9,175.00 | 9,075.00 | 9,150.00 | 1,394,000 | 0 |
| 22-Aug-2022 | 9,325.00 | 9,325.00 | 9,000.00 | 9,100.00 | 4,669,900 | 0 |
| 19-Aug-2022 | 9,275.00 | 9,350.00 | 9,275.00 | 9,300.00 | 1,538,300 | 0 |
| 18-Aug-2022 | 9,325.00 | 9,375.00 | 9,250.00 | 9,275.00 | 1,915,900 | 0 |
| 16-Aug-2022 | 9,425.00 | 9,450.00 | 9,300.00 | 9,325.00 | 2,198,000 | 0 |
| 15-Aug-2022 | 9,425.00 | 9,525.00 | 9,425.00 | 9,425.00 | 1,876,700 | 0 |
| 12-Aug-2022 | 9,450.00 | 9,500.00 | 9,425.00 | 9,425.00 | 1,395,400 | 0 |