| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 3,790.00 | 3,820.00 | 3,640.00 | 3,650.00 | 28,905,300 | 0 |
| 15-Mar-2023 | 3,850.00 | 3,880.00 | 3,810.00 | 3,810.00 | 11,839,300 | 0 |
| 14-Mar-2023 | 3,920.00 | 3,920.00 | 3,830.00 | 3,830.00 | 23,028,400 | 0 |
| 13-Mar-2023 | 3,890.00 | 3,930.00 | 3,860.00 | 3,930.00 | 16,218,900 | 0 |
| 10-Mar-2023 | 3,940.00 | 3,940.00 | 3,880.00 | 3,890.00 | 12,200,200 | 0 |
| 09-Mar-2023 | 3,860.00 | 3,940.00 | 3,860.00 | 3,940.00 | 23,742,100 | 0 |
| 08-Mar-2023 | 3,790.00 | 3,890.00 | 3,770.00 | 3,860.00 | 22,532,000 | 0 |
| 07-Mar-2023 | 3,950.00 | 3,970.00 | 3,830.00 | 3,830.00 | 24,036,800 | 0 |
| 06-Mar-2023 | 4,000.00 | 4,000.00 | 3,900.00 | 3,990.00 | 19,550,700 | 0 |
| 03-Mar-2023 | 4,010.00 | 4,020.00 | 3,940.00 | 4,010.00 | 24,567,900 | 0 |
| 02-Mar-2023 | 3,880.00 | 4,000.00 | 3,820.00 | 4,000.00 | 36,403,900 | 0 |
| 01-Mar-2023 | 3,860.00 | 3,900.00 | 3,860.00 | 3,880.00 | 19,526,100 | 0 |
| 28-Feb-2023 | 3,730.00 | 3,870.00 | 3,730.00 | 3,860.00 | 36,876,800 | 0 |
| 27-Feb-2023 | 3,710.00 | 3,780.00 | 3,700.00 | 3,730.00 | 17,146,400 | 0 |
| 24-Feb-2023 | 3,600.00 | 3,680.00 | 3,570.00 | 3,660.00 | 15,629,200 | 0 |
| 23-Feb-2023 | 3,560.00 | 3,610.00 | 3,540.00 | 3,560.00 | 8,374,700 | 0 |
| 22-Feb-2023 | 3,550.00 | 3,590.00 | 3,510.00 | 3,540.00 | 6,890,700 | 0 |
| 21-Feb-2023 | 3,580.00 | 3,580.00 | 3,520.00 | 3,520.00 | 5,918,800 | 0 |
| 20-Feb-2023 | 3,490.00 | 3,580.00 | 3,470.00 | 3,570.00 | 11,345,300 | 0 |
| 17-Feb-2023 | 3,490.00 | 3,500.00 | 3,470.00 | 3,490.00 | 8,531,200 | 0 |
| 16-Feb-2023 | 3,450.00 | 3,520.00 | 3,430.00 | 3,510.00 | 13,802,700 | 0 |
| 15-Feb-2023 | 3,400.00 | 3,510.00 | 3,400.00 | 3,440.00 | 18,276,700 | 0 |
| 14-Feb-2023 | 3,370.00 | 3,430.00 | 3,360.00 | 3,400.00 | 7,805,600 | 0 |
| 13-Feb-2023 | 3,400.00 | 3,440.00 | 3,360.00 | 3,370.00 | 12,384,800 | 0 |
| 10-Feb-2023 | 3,430.00 | 3,430.00 | 3,350.00 | 3,370.00 | 20,199,900 | 0 |
| 09-Feb-2023 | 3,450.00 | 3,490.00 | 3,400.00 | 3,480.00 | 15,367,900 | 0 |
| 08-Feb-2023 | 3,500.00 | 3,530.00 | 3,420.00 | 3,490.00 | 15,272,900 | 0 |
| 07-Feb-2023 | 3,340.00 | 3,470.00 | 3,330.00 | 3,470.00 | 34,808,600 | 0 |
| 06-Feb-2023 | 3,330.00 | 3,350.00 | 3,250.00 | 3,260.00 | 31,840,600 | 0 |
| 03-Feb-2023 | 3,390.00 | 3,400.00 | 3,320.00 | 3,330.00 | 17,534,100 | 0 |
| 02-Feb-2023 | 3,390.00 | 3,420.00 | 3,370.00 | 3,420.00 | 12,761,100 | 0 |
| 01-Feb-2023 | 3,400.00 | 3,430.00 | 3,360.00 | 3,380.00 | 13,751,700 | 0 |
| 31-Jan-2023 | 3,420.00 | 3,480.00 | 3,400.00 | 3,400.00 | 16,209,800 | 0 |
| 30-Jan-2023 | 3,470.00 | 3,540.00 | 3,430.00 | 3,450.00 | 8,147,600 | 0 |
| 27-Jan-2023 | 3,430.00 | 3,480.00 | 3,420.00 | 3,470.00 | 12,588,300 | 0 |
| 26-Jan-2023 | 3,440.00 | 3,440.00 | 3,360.00 | 3,390.00 | 16,932,400 | 0 |
| 25-Jan-2023 | 3,540.00 | 3,540.00 | 3,480.00 | 3,480.00 | 9,716,900 | 0 |
| 24-Jan-2023 | 3,560.00 | 3,560.00 | 3,510.00 | 3,540.00 | 12,646,500 | 0 |
| 20-Jan-2023 | 3,500.00 | 3,570.00 | 3,480.00 | 3,570.00 | 12,454,900 | 0 |
| 19-Jan-2023 | 3,410.00 | 3,490.00 | 3,410.00 | 3,490.00 | 9,464,800 | 0 |
| 18-Jan-2023 | 3,360.00 | 3,460.00 | 3,360.00 | 3,410.00 | 10,347,000 | 0 |
| 17-Jan-2023 | 3,310.00 | 3,390.00 | 3,300.00 | 3,350.00 | 8,112,900 | 0 |
| 16-Jan-2023 | 3,320.00 | 3,350.00 | 3,300.00 | 3,320.00 | 6,438,200 | 0 |
| 13-Jan-2023 | 3,330.00 | 3,360.00 | 3,320.00 | 3,330.00 | 6,907,600 | 0 |
| 12-Jan-2023 | 3,360.00 | 3,380.00 | 3,330.00 | 3,330.00 | 10,809,700 | 0 |
| 11-Jan-2023 | 3,380.00 | 3,410.00 | 3,310.00 | 3,400.00 | 11,056,600 | 0 |
| 10-Jan-2023 | 3,280.00 | 3,370.00 | 3,240.00 | 3,360.00 | 17,511,900 | 0 |
| 09-Jan-2023 | 3,430.00 | 3,450.00 | 3,260.00 | 3,280.00 | 33,010,300 | 0 |
| 06-Jan-2023 | 3,400.00 | 3,500.00 | 3,380.00 | 3,430.00 | 17,087,900 | 0 |
| 05-Jan-2023 | 3,620.00 | 3,630.00 | 3,390.00 | 3,410.00 | 29,603,400 | 0 |
| 04-Jan-2023 | 3,730.00 | 3,730.00 | 3,620.00 | 3,620.00 | 13,984,400 | 0 |
| 03-Jan-2023 | 3,690.00 | 3,740.00 | 3,680.00 | 3,730.00 | 8,567,800 | 0 |
| 02-Jan-2023 | 3,690.00 | 3,740.00 | 3,680.00 | 3,690.00 | 3,809,800 | 0 |
| 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 |