| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 7,975.00 | 7,975.00 | 7,850.00 | 7,875.00 | 966,600 | 0 |
| 15-Mar-2023 | 8,025.00 | 8,075.00 | 7,900.00 | 7,950.00 | 545,300 | 0 |
| 14-Mar-2023 | 8,325.00 | 8,325.00 | 8,000.00 | 8,000.00 | 426,600 | 0 |
| 13-Mar-2023 | 8,100.00 | 8,125.00 | 8,000.00 | 8,125.00 | 505,200 | 0 |
| 10-Mar-2023 | 8,050.00 | 8,100.00 | 8,050.00 | 8,100.00 | 352,600 | 0 |
| 09-Mar-2023 | 8,025.00 | 8,150.00 | 8,000.00 | 8,050.00 | 428,500 | 0 |
| 08-Mar-2023 | 8,150.00 | 8,150.00 | 8,025.00 | 8,025.00 | 681,300 | 0 |
| 07-Mar-2023 | 8,300.00 | 8,300.00 | 8,100.00 | 8,150.00 | 910,600 | 0 |
| 06-Mar-2023 | 8,350.00 | 8,350.00 | 8,275.00 | 8,300.00 | 748,000 | 0 |
| 03-Mar-2023 | 8,400.00 | 8,400.00 | 8,300.00 | 8,350.00 | 607,600 | 0 |
| 02-Mar-2023 | 8,375.00 | 8,400.00 | 8,325.00 | 8,375.00 | 436,200 | 0 |
| 01-Mar-2023 | 8,300.00 | 8,425.00 | 8,300.00 | 8,375.00 | 431,100 | 0 |
| 28-Feb-2023 | 8,375.00 | 8,400.00 | 8,300.00 | 8,300.00 | 1,233,800 | 0 |
| 27-Feb-2023 | 8,400.00 | 8,450.00 | 8,350.00 | 8,375.00 | 958,100 | 0 |
| 24-Feb-2023 | 8,275.00 | 8,450.00 | 8,275.00 | 8,375.00 | 1,458,700 | 0 |
| 23-Feb-2023 | 8,350.00 | 8,400.00 | 8,250.00 | 8,275.00 | 668,200 | 0 |
| 22-Feb-2023 | 8,275.00 | 8,350.00 | 8,200.00 | 8,325.00 | 508,900 | 0 |
| 21-Feb-2023 | 8,375.00 | 8,375.00 | 8,275.00 | 8,275.00 | 541,100 | 0 |
| 20-Feb-2023 | 8,500.00 | 8,500.00 | 8,350.00 | 8,375.00 | 568,900 | 0 |
| 17-Feb-2023 | 8,400.00 | 8,450.00 | 8,275.00 | 8,375.00 | 1,159,100 | 0 |
| 16-Feb-2023 | 8,175.00 | 8,450.00 | 8,150.00 | 8,375.00 | 1,343,400 | 0 |
| 15-Feb-2023 | 8,125.00 | 8,175.00 | 8,100.00 | 8,175.00 | 225,700 | 0 |
| 14-Feb-2023 | 8,175.00 | 8,200.00 | 8,125.00 | 8,125.00 | 300,700 | 0 |
| 13-Feb-2023 | 8,200.00 | 8,225.00 | 8,150.00 | 8,175.00 | 240,600 | 0 |
| 10-Feb-2023 | 8,150.00 | 8,200.00 | 8,100.00 | 8,200.00 | 558,100 | 0 |
| 09-Feb-2023 | 8,200.00 | 8,200.00 | 8,125.00 | 8,150.00 | 464,800 | 0 |
| 08-Feb-2023 | 8,125.00 | 8,200.00 | 8,125.00 | 8,200.00 | 389,300 | 0 |
| 07-Feb-2023 | 8,175.00 | 8,200.00 | 8,125.00 | 8,125.00 | 515,600 | 0 |
| 06-Feb-2023 | 8,175.00 | 8,225.00 | 8,125.00 | 8,175.00 | 635,100 | 0 |
| 03-Feb-2023 | 8,250.00 | 8,275.00 | 8,150.00 | 8,150.00 | 611,200 | 0 |
| 02-Feb-2023 | 8,200.00 | 8,275.00 | 8,200.00 | 8,250.00 | 692,400 | 0 |
| 01-Feb-2023 | 8,225.00 | 8,300.00 | 8,200.00 | 8,200.00 | 595,400 | 0 |
| 31-Jan-2023 | 8,125.00 | 8,275.00 | 8,125.00 | 8,225.00 | 1,012,000 | 0 |
| 30-Jan-2023 | 8,200.00 | 8,275.00 | 8,125.00 | 8,125.00 | 593,300 | 0 |
| 27-Jan-2023 | 8,175.00 | 8,225.00 | 8,175.00 | 8,175.00 | 640,200 | 0 |
| 26-Jan-2023 | 8,050.00 | 8,225.00 | 8,050.00 | 8,175.00 | 700,900 | 0 |
| 25-Jan-2023 | 8,075.00 | 8,150.00 | 8,075.00 | 8,100.00 | 499,300 | 0 |
| 24-Jan-2023 | 8,100.00 | 8,150.00 | 8,050.00 | 8,075.00 | 369,000 | 0 |
| 20-Jan-2023 | 8,125.00 | 8,175.00 | 8,075.00 | 8,075.00 | 388,300 | 0 |
| 19-Jan-2023 | 8,100.00 | 8,175.00 | 8,075.00 | 8,125.00 | 686,500 | 0 |
| 18-Jan-2023 | 8,050.00 | 8,125.00 | 8,000.00 | 8,100.00 | 585,500 | 0 |
| 17-Jan-2023 | 8,000.00 | 8,075.00 | 7,950.00 | 8,025.00 | 478,100 | 0 |
| 16-Jan-2023 | 7,925.00 | 8,025.00 | 7,875.00 | 8,000.00 | 388,500 | 0 |
| 13-Jan-2023 | 7,975.00 | 8,000.00 | 7,900.00 | 7,925.00 | 361,400 | 0 |
| 12-Jan-2023 | 7,925.00 | 8,025.00 | 7,925.00 | 7,975.00 | 422,600 | 0 |
| 11-Jan-2023 | 8,000.00 | 8,000.00 | 7,900.00 | 7,925.00 | 739,500 | 0 |
| 10-Jan-2023 | 8,025.00 | 8,075.00 | 7,950.00 | 8,000.00 | 383,100 | 0 |
| 09-Jan-2023 | 8,075.00 | 8,075.00 | 7,975.00 | 8,025.00 | 286,700 | 0 |
| 06-Jan-2023 | 7,900.00 | 8,075.00 | 7,900.00 | 8,000.00 | 298,200 | 0 |
| 05-Jan-2023 | 8,125.00 | 8,175.00 | 7,900.00 | 7,925.00 | 1,232,100 | 0 |
| 04-Jan-2023 | 8,200.00 | 8,375.00 | 8,125.00 | 8,125.00 | 1,040,000 | 0 |
| 03-Jan-2023 | 8,025.00 | 8,225.00 | 8,025.00 | 8,225.00 | 1,202,900 | 0 |
| 02-Jan-2023 | 8,025.00 | 8,050.00 | 8,000.00 | 8,050.00 | 336,800 | 0 |
| 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 |