| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 3,000.00 | 3,100.00 | 2,970.00 | 3,080.00 | 10,429,000 | 0 |
| 15-Mar-2023 | 3,070.00 | 3,070.00 | 2,950.00 | 3,000.00 | 6,343,000 | 0 |
| 14-Mar-2023 | 2,920.00 | 3,030.00 | 2,920.00 | 3,020.00 | 8,862,400 | 0 |
| 13-Mar-2023 | 3,000.00 | 3,040.00 | 2,950.00 | 2,960.00 | 7,192,800 | 0 |
| 10-Mar-2023 | 3,010.00 | 3,040.00 | 2,930.00 | 3,000.00 | 9,151,000 | 0 |
| 09-Mar-2023 | 2,850.00 | 3,030.00 | 2,830.00 | 3,020.00 | 9,447,700 | 0 |
| 08-Mar-2023 | 2,890.00 | 2,910.00 | 2,840.00 | 2,850.00 | 8,873,400 | 0 |
| 07-Mar-2023 | 2,870.00 | 2,960.00 | 2,850.00 | 2,860.00 | 8,220,900 | 0 |
| 06-Mar-2023 | 2,950.00 | 2,990.00 | 2,800.00 | 2,870.00 | 8,682,900 | 0 |
| 03-Mar-2023 | 2,890.00 | 2,960.00 | 2,890.00 | 2,950.00 | 8,955,000 | 0 |
| 02-Mar-2023 | 2,920.00 | 2,930.00 | 2,870.00 | 2,890.00 | 9,246,200 | 0 |
| 01-Mar-2023 | 3,040.00 | 3,040.00 | 2,890.00 | 2,900.00 | 7,971,700 | 0 |
| 28-Feb-2023 | 2,960.00 | 2,990.00 | 2,940.00 | 2,990.00 | 7,189,900 | 0 |
| 27-Feb-2023 | 3,050.00 | 3,050.00 | 2,940.00 | 2,940.00 | 7,282,000 | 0 |
| 24-Feb-2023 | 3,050.00 | 3,120.00 | 2,980.00 | 3,050.00 | 10,243,200 | 0 |
| 23-Feb-2023 | 3,010.00 | 3,050.00 | 2,980.00 | 3,050.00 | 5,796,500 | 0 |
| 22-Feb-2023 | 3,150.00 | 3,150.00 | 2,960.00 | 3,000.00 | 7,363,900 | 0 |
| 21-Feb-2023 | 3,110.00 | 3,110.00 | 3,050.00 | 3,100.00 | 7,800,300 | 0 |
| 20-Feb-2023 | 3,190.00 | 3,190.00 | 3,030.00 | 3,090.00 | 9,639,400 | 0 |
| 17-Feb-2023 | 3,010.00 | 3,160.00 | 3,010.00 | 3,160.00 | 7,759,900 | 0 |
| 16-Feb-2023 | 3,140.00 | 3,140.00 | 3,000.00 | 3,000.00 | 7,198,000 | 0 |
| 15-Feb-2023 | 3,080.00 | 3,180.00 | 3,040.00 | 3,140.00 | 8,948,900 | 0 |
| 14-Feb-2023 | 3,020.00 | 3,090.00 | 3,010.00 | 3,080.00 | 8,864,500 | 0 |
| 13-Feb-2023 | 2,940.00 | 3,030.00 | 2,940.00 | 3,010.00 | 8,428,000 | 0 |
| 10-Feb-2023 | 2,960.00 | 3,030.00 | 2,900.00 | 2,940.00 | 9,109,800 | 0 |
| 09-Feb-2023 | 2,960.00 | 2,980.00 | 2,920.00 | 2,960.00 | 6,809,000 | 0 |
| 08-Feb-2023 | 2,950.00 | 2,990.00 | 2,920.00 | 2,950.00 | 9,318,600 | 0 |
| 07-Feb-2023 | 3,030.00 | 3,050.00 | 2,920.00 | 2,960.00 | 10,016,700 | 0 |
| 06-Feb-2023 | 3,030.00 | 3,080.00 | 2,940.00 | 3,050.00 | 8,684,900 | 0 |
| 03-Feb-2023 | 2,920.00 | 3,050.00 | 2,900.00 | 3,050.00 | 9,638,300 | 0 |
| 02-Feb-2023 | 2,980.00 | 2,980.00 | 2,850.00 | 2,910.00 | 11,330,600 | 0 |
| 01-Feb-2023 | 3,010.00 | 3,010.00 | 2,920.00 | 2,950.00 | 7,444,200 | 0 |
| 31-Jan-2023 | 2,950.00 | 2,990.00 | 2,900.00 | 2,990.00 | 16,700,900 | 0 |
| 30-Jan-2023 | 2,920.00 | 2,990.00 | 2,900.00 | 2,960.00 | 13,253,900 | 0 |
| 27-Jan-2023 | 2,880.00 | 2,970.00 | 2,870.00 | 2,900.00 | 12,344,900 | 0 |
| 26-Jan-2023 | 3,030.00 | 3,040.00 | 2,840.00 | 2,850.00 | 18,073,400 | 0 |
| 25-Jan-2023 | 3,110.00 | 3,120.00 | 3,000.00 | 3,030.00 | 8,686,200 | 0 |
| 24-Jan-2023 | 3,130.00 | 3,160.00 | 3,050.00 | 3,110.00 | 7,527,500 | 0 |
| 20-Jan-2023 | 3,140.00 | 3,190.00 | 3,120.00 | 3,130.00 | 8,253,400 | 0 |
| 19-Jan-2023 | 3,040.00 | 3,140.00 | 3,030.00 | 3,140.00 | 9,387,900 | 0 |
| 18-Jan-2023 | 3,000.00 | 3,070.00 | 2,960.00 | 3,040.00 | 7,616,300 | 0 |
| 17-Jan-2023 | 2,950.00 | 3,070.00 | 2,950.00 | 3,010.00 | 10,154,600 | 0 |
| 16-Jan-2023 | 3,060.00 | 3,090.00 | 2,920.00 | 2,930.00 | 8,373,100 | 0 |
| 13-Jan-2023 | 3,100.00 | 3,280.00 | 3,070.00 | 3,070.00 | 12,476,300 | 0 |
| 12-Jan-2023 | 3,100.00 | 3,130.00 | 3,010.00 | 3,080.00 | 9,848,500 | 0 |
| 11-Jan-2023 | 3,000.00 | 3,110.00 | 2,950.00 | 3,100.00 | 10,882,900 | 0 |
| 10-Jan-2023 | 3,010.00 | 3,040.00 | 2,940.00 | 3,000.00 | 8,150,300 | 0 |
| 09-Jan-2023 | 2,870.00 | 3,000.00 | 2,860.00 | 3,000.00 | 11,401,900 | 0 |
| 06-Jan-2023 | 2,990.00 | 2,990.00 | 2,850.00 | 2,850.00 | 9,292,300 | 0 |
| 05-Jan-2023 | 2,850.00 | 3,000.00 | 2,810.00 | 3,000.00 | 8,995,200 | 0 |
| 04-Jan-2023 | 3,060.00 | 3,100.00 | 2,850.00 | 2,850.00 | 12,111,100 | 0 |
| 03-Jan-2023 | 2,970.00 | 3,140.00 | 2,970.00 | 3,060.00 | 12,853,400 | 0 |
| 02-Jan-2023 | 3,190.00 | 3,250.00 | 2,970.00 | 2,970.00 | 6,767,900 | 0 |
| 30-Dec-2022 | 3,100.00 | 3,200.00 | 3,070.00 | 3,190.00 | 9,933,200 | 0 |
| 29-Dec-2022 | 3,000.00 | 3,110.00 | 2,990.00 | 3,100.00 | 11,051,000 | 0 |
| 28-Dec-2022 | 3,080.00 | 3,080.00 | 2,990.00 | 2,990.00 | 6,729,600 | 0 |
| 27-Dec-2022 | 3,000.00 | 3,100.00 | 2,950.00 | 3,090.00 | 5,392,700 | 0 |
| 26-Dec-2022 | 3,090.00 | 3,090.00 | 2,920.00 | 3,000.00 | 7,632,100 | 0 |
| 23-Dec-2022 | 3,100.00 | 3,120.00 | 2,990.00 | 3,090.00 | 6,904,500 | 0 |
| 22-Dec-2022 | 3,080.00 | 3,130.00 | 3,060.00 | 3,100.00 | 10,680,500 | 0 |
| 21-Dec-2022 | 3,080.00 | 3,150.00 | 3,030.00 | 3,030.00 | 9,072,000 | 0 |
| 20-Dec-2022 | 3,030.00 | 3,100.00 | 2,990.00 | 3,080.00 | 8,241,500 | 0 |
| 19-Dec-2022 | 3,110.00 | 3,110.00 | 2,980.00 | 3,050.00 | 8,367,100 | 0 |
| 16-Dec-2022 | 3,110.00 | 3,150.00 | 3,080.00 | 3,110.00 | 10,122,200 | 0 |
| 15-Dec-2022 | 3,110.00 | 3,120.00 | 3,040.00 | 3,110.00 | 7,168,600 | 0 |
| 14-Dec-2022 | 3,070.00 | 3,140.00 | 3,050.00 | 3,100.00 | 11,368,200 | 0 |
| 13-Dec-2022 | 3,060.00 | 3,100.00 | 3,020.00 | 3,060.00 | 11,038,800 | 0 |
| 12-Dec-2022 | 2,950.00 | 3,090.00 | 2,940.00 | 3,050.00 | 13,014,000 | 0 |
| 09-Dec-2022 | 3,080.00 | 3,080.00 | 2,920.00 | 2,950.00 | 10,683,600 | 0 |
| 08-Dec-2022 | 3,090.00 | 3,130.00 | 2,890.00 | 3,090.00 | 10,348,300 | 0 |
| 07-Dec-2022 | 2,760.00 | 3,400.00 | 2,760.00 | 3,100.00 | 16,540,700 | 0 |
| 06-Dec-2022 | 2,850.00 | 2,860.00 | 2,740.00 | 2,760.00 | 6,572,000 | 0 |
| 05-Dec-2022 | 2,790.00 | 2,880.00 | 2,740.00 | 2,810.00 | 9,654,900 | 0 |
| 02-Dec-2022 | 2,800.00 | 2,830.00 | 2,750.00 | 2,790.00 | 10,718,700 | 0 |
| 01-Dec-2022 | 2,860.00 | 2,940.00 | 2,790.00 | 2,810.00 | 9,812,900 | 0 |
| 30-Nov-2022 | 2,930.00 | 2,970.00 | 2,790.00 | 2,840.00 | 16,688,800 | 0 |
| 29-Nov-2022 | 2,760.00 | 2,950.00 | 2,720.00 | 2,920.00 | 12,309,800 | 0 |
| 28-Nov-2022 | 2,610.00 | 2,730.00 | 2,610.00 | 2,700.00 | 9,904,800 | 0 |
| 25-Nov-2022 | 2,720.00 | 2,720.00 | 2,600.00 | 2,600.00 | 16,309,000 | 0 |
| 24-Nov-2022 | 2,640.00 | 2,730.00 | 2,640.00 | 2,730.00 | 15,829,700 | 0 |
| 23-Nov-2022 | 2,700.00 | 2,720.00 | 2,620.00 | 2,640.00 | 11,189,600 | 0 |
| 22-Nov-2022 | 2,680.00 | 2,780.00 | 2,670.00 | 2,700.00 | 13,049,000 | 0 |
| 21-Nov-2022 | 2,710.00 | 2,720.00 | 2,670.00 | 2,700.00 | 9,816,300 | 0 |
| 18-Nov-2022 | 2,740.00 | 2,770.00 | 2,690.00 | 2,720.00 | 8,599,000 | 0 |
| 17-Nov-2022 | 2,780.00 | 2,780.00 | 2,700.00 | 2,750.00 | 8,493,100 | 0 |
| 16-Nov-2022 | 2,760.00 | 2,770.00 | 2,720.00 | 2,760.00 | 8,427,100 | 0 |
| 15-Nov-2022 | 2,800.00 | 2,800.00 | 2,720.00 | 2,760.00 | 9,576,800 | 0 |
| 14-Nov-2022 | 2,810.00 | 2,810.00 | 2,740.00 | 2,770.00 | 14,017,100 | 0 |
| 11-Nov-2022 | 2,850.00 | 2,850.00 | 2,770.00 | 2,780.00 | 10,770,900 | 0 |
| 10-Nov-2022 | 2,810.00 | 2,900.00 | 2,760.00 | 2,850.00 | 10,878,900 | 0 |
| 09-Nov-2022 | 2,870.00 | 2,880.00 | 2,780.00 | 2,870.00 | 10,399,900 | 0 |
| 08-Nov-2022 | 2,730.00 | 2,880.00 | 2,730.00 | 2,860.00 | 12,688,000 | 0 |
| 07-Nov-2022 | 2,780.00 | 2,780.00 | 2,720.00 | 2,750.00 | 8,858,800 | 0 |
| 04-Nov-2022 | 2,690.00 | 2,820.00 | 2,670.00 | 2,750.00 | 22,555,000 | 0 |
| 03-Nov-2022 | 2,650.00 | 2,740.00 | 2,640.00 | 2,670.00 | 23,682,200 | 0 |
| 02-Nov-2022 | 2,720.00 | 2,760.00 | 2,630.00 | 2,650.00 | 17,914,600 | 0 |
| 01-Nov-2022 | 2,760.00 | 2,790.00 | 2,650.00 | 2,720.00 | 29,560,600 | 0 |
| 31-Oct-2022 | 2,910.00 | 2,910.00 | 2,730.00 | 2,760.00 | 48,889,000 | 0 |
| 28-Oct-2022 | 2,960.00 | 2,960.00 | 2,890.00 | 2,930.00 | 17,726,400 | 0 |
| 27-Oct-2022 | 2,990.00 | 3,000.00 | 2,920.00 | 2,960.00 | 13,716,700 | 0 |