| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 3,670.00 | 3,700.00 | 3,650.00 | 3,690.00 | 9,279,800 | 0 |
| 29-Dec-2022 | 3,670.00 | 3,690.00 | 3,660.00 | 3,670.00 | 5,196,900 | 0 |
| 28-Dec-2022 | 3,690.00 | 3,710.00 | 3,660.00 | 3,670.00 | 5,923,500 | 0 |
| 27-Dec-2022 | 3,690.00 | 3,710.00 | 3,670.00 | 3,690.00 | 6,339,500 | 0 |
| 26-Dec-2022 | 3,740.00 | 3,750.00 | 3,690.00 | 3,700.00 | 9,093,600 | 0 |
| 23-Dec-2022 | 3,750.00 | 3,760.00 | 3,730.00 | 3,740.00 | 6,330,000 | 0 |
| 22-Dec-2022 | 3,760.00 | 3,800.00 | 3,740.00 | 3,760.00 | 5,661,500 | 0 |
| 21-Dec-2022 | 3,790.00 | 3,790.00 | 3,740.00 | 3,760.00 | 6,824,700 | 0 |
| 20-Dec-2022 | 3,810.00 | 3,820.00 | 3,760.00 | 3,770.00 | 12,167,500 | 0 |
| 19-Dec-2022 | 3,800.00 | 3,820.00 | 3,780.00 | 3,820.00 | 11,047,100 | 0 |
| 16-Dec-2022 | 3,750.00 | 3,800.00 | 3,720.00 | 3,800.00 | 15,471,000 | 0 |
| 15-Dec-2022 | 3,780.00 | 3,830.00 | 3,760.00 | 3,770.00 | 14,399,200 | 0 |
| 14-Dec-2022 | 3,760.00 | 3,840.00 | 3,750.00 | 3,790.00 | 21,040,500 | 0 |
| 13-Dec-2022 | 3,800.00 | 3,800.00 | 3,720.00 | 3,720.00 | 13,723,700 | 0 |
| 12-Dec-2022 | 3,620.00 | 3,820.00 | 3,620.00 | 3,800.00 | 24,873,400 | 0 |
| 09-Dec-2022 | 3,680.00 | 3,680.00 | 3,610.00 | 3,620.00 | 11,010,300 | 0 |
| 08-Dec-2022 | 3,700.00 | 3,710.00 | 3,610.00 | 3,700.00 | 12,590,200 | 0 |
| 07-Dec-2022 | 3,670.00 | 3,740.00 | 3,670.00 | 3,690.00 | 15,604,000 | 0 |
| 06-Dec-2022 | 3,720.00 | 3,730.00 | 3,650.00 | 3,660.00 | 10,636,100 | 0 |
| 05-Dec-2022 | 3,800.00 | 3,800.00 | 3,690.00 | 3,690.00 | 10,447,500 | 0 |
| 02-Dec-2022 | 3,800.00 | 3,810.00 | 3,760.00 | 3,770.00 | 8,869,700 | 0 |
| 01-Dec-2022 | 3,820.00 | 3,850.00 | 3,800.00 | 3,810.00 | 13,035,900 | 0 |
| 30-Nov-2022 | 3,780.00 | 3,810.00 | 3,770.00 | 3,800.00 | 26,589,900 | 0 |
| 29-Nov-2022 | 3,730.00 | 3,770.00 | 3,710.00 | 3,750.00 | 14,829,100 | 0 |
| 28-Nov-2022 | 3,640.00 | 3,710.00 | 3,640.00 | 3,680.00 | 9,513,300 | 0 |
| 25-Nov-2022 | 3,690.00 | 3,700.00 | 3,640.00 | 3,640.00 | 6,007,100 | 0 |
| 24-Nov-2022 | 3,700.00 | 3,720.00 | 3,680.00 | 3,690.00 | 6,081,200 | 0 |
| 23-Nov-2022 | 3,690.00 | 3,740.00 | 3,680.00 | 3,700.00 | 11,413,000 | 0 |
| 22-Nov-2022 | 3,650.00 | 3,690.00 | 3,630.00 | 3,690.00 | 15,741,500 | 0 |
| 21-Nov-2022 | 3,550.00 | 3,650.00 | 3,550.00 | 3,650.00 | 21,065,200 | 0 |
| 18-Nov-2022 | 3,550.00 | 3,570.00 | 3,520.00 | 3,550.00 | 11,151,000 | 0 |
| 17-Nov-2022 | 3,500.00 | 3,560.00 | 3,460.00 | 3,550.00 | 13,789,700 | 0 |
| 16-Nov-2022 | 3,540.00 | 3,560.00 | 3,490.00 | 3,500.00 | 23,171,500 | 0 |
| 15-Nov-2022 | 3,510.00 | 3,530.00 | 3,470.00 | 3,500.00 | 16,334,300 | 0 |
| 14-Nov-2022 | 3,490.00 | 3,550.00 | 3,460.00 | 3,480.00 | 27,835,700 | 0 |
| 11-Nov-2022 | 3,470.00 | 3,520.00 | 3,460.00 | 3,480.00 | 27,996,300 | 0 |
| 10-Nov-2022 | 3,550.00 | 3,580.00 | 3,430.00 | 3,470.00 | 84,559,700 | 0 |
| 09-Nov-2022 | 3,780.00 | 3,780.00 | 3,660.00 | 3,660.00 | 58,128,700 | 0 |
| 08-Nov-2022 | 3,800.00 | 3,810.00 | 3,760.00 | 3,790.00 | 19,180,800 | 0 |
| 07-Nov-2022 | 3,760.00 | 3,840.00 | 3,760.00 | 3,830.00 | 20,922,900 | 0 |
| 04-Nov-2022 | 3,760.00 | 3,790.00 | 3,750.00 | 3,750.00 | 23,911,100 | 0 |
| 03-Nov-2022 | 3,750.00 | 3,790.00 | 3,720.00 | 3,750.00 | 19,265,200 | 0 |
| 02-Nov-2022 | 3,750.00 | 3,800.00 | 3,710.00 | 3,740.00 | 38,596,200 | 0 |
| 01-Nov-2022 | 3,880.00 | 3,880.00 | 3,740.00 | 3,750.00 | 53,983,400 | 0 |
| 31-Oct-2022 | 3,810.00 | 3,920.00 | 3,800.00 | 3,910.00 | 61,756,700 | 0 |
| 28-Oct-2022 | 3,810.00 | 3,830.00 | 3,780.00 | 3,790.00 | 17,110,100 | 0 |
| 27-Oct-2022 | 3,850.00 | 3,870.00 | 3,780.00 | 3,790.00 | 52,332,800 | 0 |
| 26-Oct-2022 | 3,710.00 | 3,850.00 | 3,710.00 | 3,810.00 | 34,456,500 | 0 |
| 25-Oct-2022 | 3,780.00 | 3,780.00 | 3,730.00 | 3,750.00 | 31,677,000 | 0 |
| 24-Oct-2022 | 3,840.00 | 3,860.00 | 3,780.00 | 3,780.00 | 32,953,300 | 0 |
| 21-Oct-2022 | 3,860.00 | 3,870.00 | 3,790.00 | 3,830.00 | 33,609,400 | 0 |
| 20-Oct-2022 | 3,750.00 | 3,890.00 | 3,750.00 | 3,830.00 | 142,412,300 | 0 |
| 19-Oct-2022 | 3,720.00 | 3,870.00 | 3,690.00 | 3,730.00 | 181,494,300 | 0 |
| 18-Oct-2022 | 4,280.00 | 4,280.00 | 3,960.00 | 3,960.00 | 82,991,500 | 0 |
| 17-Oct-2022 | 4,230.00 | 4,270.00 | 4,180.00 | 4,250.00 | 12,921,500 | 0 |
| 14-Oct-2022 | 4,280.00 | 4,300.00 | 4,230.00 | 4,230.00 | 14,881,500 | 0 |
| 13-Oct-2022 | 4,310.00 | 4,330.00 | 4,250.00 | 4,250.00 | 30,507,400 | 0 |
| 12-Oct-2022 | 4,230.00 | 4,300.00 | 4,210.00 | 4,260.00 | 23,061,800 | 0 |
| 11-Oct-2022 | 4,160.00 | 4,250.00 | 4,160.00 | 4,220.00 | 13,346,800 | 0 |
| 10-Oct-2022 | 4,230.00 | 4,240.00 | 4,140.00 | 4,150.00 | 30,417,100 | 0 |
| 07-Oct-2022 | 4,230.00 | 4,290.00 | 4,230.00 | 4,290.00 | 13,954,900 | 0 |
| 06-Oct-2022 | 4,200.00 | 4,320.00 | 4,200.00 | 4,230.00 | 29,068,300 | 0 |
| 05-Oct-2022 | 4,250.00 | 4,270.00 | 4,200.00 | 4,210.00 | 13,327,400 | 0 |
| 04-Oct-2022 | 4,230.00 | 4,240.00 | 4,200.00 | 4,240.00 | 18,377,000 | 0 |
| 03-Oct-2022 | 4,150.00 | 4,170.00 | 4,130.00 | 4,160.00 | 10,035,000 | 0 |
| 30-Sep-2022 | 4,120.00 | 4,180.00 | 4,070.00 | 4,170.00 | 18,311,600 | 0 |
| 29-Sep-2022 | 4,160.00 | 4,190.00 | 4,130.00 | 4,140.00 | 14,467,700 | 0 |
| 28-Sep-2022 | 4,140.00 | 4,200.00 | 4,140.00 | 4,150.00 | 14,137,400 | 0 |
| 27-Sep-2022 | 4,150.00 | 4,200.00 | 4,140.00 | 4,170.00 | 16,453,700 | 0 |
| 26-Sep-2022 | 4,210.00 | 4,240.00 | 4,090.00 | 4,150.00 | 50,781,400 | 0 |
| 23-Sep-2022 | 4,320.00 | 4,330.00 | 4,250.00 | 4,300.00 | 13,667,700 | 0 |
| 22-Sep-2022 | 4,210.00 | 4,350.00 | 4,200.00 | 4,340.00 | 30,196,900 | 0 |
| 21-Sep-2022 | 4,200.00 | 4,210.00 | 4,160.00 | 4,210.00 | 25,503,200 | 0 |
| 20-Sep-2022 | 4,230.00 | 4,260.00 | 4,180.00 | 4,200.00 | 25,845,100 | 0 |
| 19-Sep-2022 | 4,320.00 | 4,330.00 | 4,200.00 | 4,220.00 | 38,555,600 | 0 |
| 16-Sep-2022 | 4,410.00 | 4,420.00 | 4,300.00 | 4,320.00 | 35,922,800 | 0 |
| 15-Sep-2022 | 4,390.00 | 4,480.00 | 4,380.00 | 4,410.00 | 28,087,800 | 0 |
| 14-Sep-2022 | 4,370.00 | 4,390.00 | 4,310.00 | 4,360.00 | 17,757,300 | 0 |
| 13-Sep-2022 | 4,360.00 | 4,390.00 | 4,330.00 | 4,370.00 | 13,358,400 | 0 |
| 12-Sep-2022 | 4,340.00 | 4,360.00 | 4,310.00 | 4,340.00 | 12,531,400 | 0 |
| 09-Sep-2022 | 4,330.00 | 4,370.00 | 4,260.00 | 4,310.00 | 26,030,100 | 0 |
| 08-Sep-2022 | 4,400.00 | 4,400.00 | 4,310.00 | 4,330.00 | 31,126,800 | 0 |
| 07-Sep-2022 | 4,460.00 | 4,460.00 | 4,370.00 | 4,430.00 | 21,382,600 | 0 |
| 06-Sep-2022 | 4,500.00 | 4,530.00 | 4,470.00 | 4,470.00 | 35,981,300 | 0 |
| 05-Sep-2022 | 4,270.00 | 4,470.00 | 4,270.00 | 4,450.00 | 73,175,300 | 0 |
| 02-Sep-2022 | 4,280.00 | 4,320.00 | 4,240.00 | 4,260.00 | 27,124,700 | 0 |
| 01-Sep-2022 | 4,250.00 | 4,320.00 | 4,220.00 | 4,240.00 | 32,141,600 | 0 |
| 31-Aug-2022 | 4,320.00 | 4,330.00 | 4,170.00 | 4,250.00 | 74,260,800 | 0 |
| 30-Aug-2022 | 4,380.00 | 4,430.00 | 4,310.00 | 4,340.00 | 34,388,600 | 0 |
| 29-Aug-2022 | 4,300.00 | 4,390.00 | 4,260.00 | 4,360.00 | 34,708,100 | 0 |
| 26-Aug-2022 | 4,400.00 | 4,420.00 | 4,360.00 | 4,360.00 | 40,084,500 | 0 |
| 25-Aug-2022 | 4,330.00 | 4,510.00 | 4,310.00 | 4,360.00 | 126,329,500 | 0 |
| 24-Aug-2022 | 4,240.00 | 4,340.00 | 4,220.00 | 4,330.00 | 41,538,600 | 0 |
| 23-Aug-2022 | 4,100.00 | 4,280.00 | 4,090.00 | 4,250.00 | 45,538,300 | 0 |
| 22-Aug-2022 | 4,200.00 | 4,220.00 | 4,080.00 | 4,100.00 | 26,489,200 | 0 |
| 19-Aug-2022 | 4,170.00 | 4,230.00 | 4,150.00 | 4,210.00 | 29,511,500 | 0 |
| 18-Aug-2022 | 4,130.00 | 4,180.00 | 4,100.00 | 4,130.00 | 16,799,000 | 0 |
| 16-Aug-2022 | 4,130.00 | 4,150.00 | 4,070.00 | 4,080.00 | 19,514,200 | 0 |
| 15-Aug-2022 | 4,150.00 | 4,200.00 | 4,110.00 | 4,130.00 | 16,300,500 | 0 |
| 12-Aug-2022 | 4,150.00 | 4,180.00 | 4,110.00 | 4,150.00 | 16,067,100 | 0 |