| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 3,520.00 | 3,550.00 | 3,400.00 | 3,510.00 | 9,680,100 | 0 |
| 28-Dec-2022 | 3,600.00 | 3,600.00 | 3,510.00 | 3,520.00 | 7,254,800 | 0 |
| 27-Dec-2022 | 3,510.00 | 3,660.00 | 3,510.00 | 3,580.00 | 13,795,300 | 0 |
| 26-Dec-2022 | 3,720.00 | 3,750.00 | 3,500.00 | 3,510.00 | 7,954,500 | 0 |
| 23-Dec-2022 | 3,670.00 | 3,780.00 | 3,630.00 | 3,740.00 | 8,854,400 | 0 |
| 22-Dec-2022 | 3,760.00 | 3,770.00 | 3,610.00 | 3,680.00 | 4,980,700 | 0 |
| 21-Dec-2022 | 3,630.00 | 3,790.00 | 3,630.00 | 3,680.00 | 7,634,500 | 0 |
| 20-Dec-2022 | 3,840.00 | 3,840.00 | 3,590.00 | 3,630.00 | 15,360,200 | 0 |
| 19-Dec-2022 | 4,040.00 | 4,070.00 | 3,790.00 | 3,840.00 | 9,573,100 | 0 |
| 16-Dec-2022 | 3,980.00 | 4,060.00 | 3,880.00 | 4,060.00 | 15,005,000 | 0 |
| 15-Dec-2022 | 4,020.00 | 4,150.00 | 3,860.00 | 4,040.00 | 15,005,000 | 0 |
| 14-Dec-2022 | 4,250.00 | 4,400.00 | 4,020.00 | 4,060.00 | 28,102,400 | 0 |
| 13-Dec-2022 | 3,300.00 | 4,120.00 | 3,300.00 | 4,120.00 | 56,505,300 | 0 |
| 12-Dec-2022 | 3,480.00 | 3,490.00 | 3,290.00 | 3,300.00 | 18,206,100 | 0 |
| 09-Dec-2022 | 3,820.00 | 3,860.00 | 3,530.00 | 3,530.00 | 16,735,600 | 0 |
| 08-Dec-2022 | 3,980.00 | 4,010.00 | 3,720.00 | 3,790.00 | 19,846,000 | 0 |
| 07-Dec-2022 | 4,060.00 | 4,090.00 | 3,900.00 | 3,980.00 | 12,982,500 | 0 |
| 06-Dec-2022 | 3,950.00 | 4,110.00 | 3,840.00 | 4,050.00 | 15,206,500 | 0 |
| 05-Dec-2022 | 3,930.00 | 4,140.00 | 3,910.00 | 3,950.00 | 28,368,300 | 0 |
| 02-Dec-2022 | 4,510.00 | 4,510.00 | 4,200.00 | 4,200.00 | 22,336,900 | 0 |
| 01-Dec-2022 | 4,720.00 | 4,780.00 | 4,490.00 | 4,510.00 | 17,213,700 | 0 |
| 30-Nov-2022 | 4,720.00 | 4,780.00 | 4,560.00 | 4,590.00 | 38,681,700 | 0 |
| 29-Nov-2022 | 4,810.00 | 4,950.00 | 4,670.00 | 4,690.00 | 14,837,200 | 0 |
| 28-Nov-2022 | 5,075.00 | 5,200.00 | 4,800.00 | 4,820.00 | 12,290,800 | 0 |
| 25-Nov-2022 | 5,175.00 | 5,200.00 | 5,025.00 | 5,100.00 | 6,183,700 | 0 |
| 24-Nov-2022 | 5,325.00 | 5,475.00 | 5,100.00 | 5,175.00 | 10,660,400 | 0 |
| 23-Nov-2022 | 5,225.00 | 5,400.00 | 5,025.00 | 5,275.00 | 21,625,700 | 0 |
| 22-Nov-2022 | 5,575.00 | 5,675.00 | 5,325.00 | 5,325.00 | 12,939,300 | 0 |
| 21-Nov-2022 | 6,125.00 | 6,125.00 | 5,700.00 | 5,700.00 | 12,456,300 | 0 |
| 18-Nov-2022 | 6,025.00 | 6,150.00 | 5,850.00 | 6,125.00 | 8,355,100 | 0 |
| 17-Nov-2022 | 6,250.00 | 6,250.00 | 5,975.00 | 6,025.00 | 8,237,900 | 0 |
| 16-Nov-2022 | 6,025.00 | 6,300.00 | 5,900.00 | 6,250.00 | 27,246,100 | 0 |
| 15-Nov-2022 | 5,725.00 | 6,050.00 | 5,550.00 | 5,900.00 | 14,183,600 | 0 |
| 14-Nov-2022 | 5,825.00 | 6,075.00 | 5,550.00 | 5,725.00 | 31,172,800 | 0 |
| 11-Nov-2022 | 5,000.00 | 5,675.00 | 4,970.00 | 5,675.00 | 57,344,200 | 0 |
| 10-Nov-2022 | 4,820.00 | 4,900.00 | 4,550.00 | 4,550.00 | 13,975,400 | 0 |
| 09-Nov-2022 | 4,940.00 | 4,980.00 | 4,810.00 | 4,850.00 | 12,851,700 | 0 |
| 08-Nov-2022 | 5,100.00 | 5,125.00 | 4,910.00 | 4,940.00 | 5,934,600 | 0 |
| 07-Nov-2022 | 4,720.00 | 5,100.00 | 4,660.00 | 5,100.00 | 16,384,100 | 0 |
| 04-Nov-2022 | 4,820.00 | 4,840.00 | 4,660.00 | 4,720.00 | 7,848,600 | 0 |
| 03-Nov-2022 | 4,790.00 | 4,890.00 | 4,720.00 | 4,820.00 | 5,284,700 | 0 |
| 02-Nov-2022 | 4,860.00 | 4,930.00 | 4,680.00 | 4,820.00 | 10,269,100 | 0 |
| 01-Nov-2022 | 5,100.00 | 5,175.00 | 4,800.00 | 4,850.00 | 9,596,900 | 0 |
| 31-Oct-2022 | 4,850.00 | 5,200.00 | 4,850.00 | 5,100.00 | 14,047,700 | 0 |
| 28-Oct-2022 | 5,000.00 | 5,025.00 | 4,810.00 | 4,820.00 | 10,493,400 | 0 |
| 27-Oct-2022 | 5,125.00 | 5,225.00 | 4,940.00 | 5,000.00 | 11,331,000 | 0 |
| 26-Oct-2022 | 5,525.00 | 5,650.00 | 5,125.00 | 5,125.00 | 18,692,200 | 0 |
| 25-Oct-2022 | 5,525.00 | 5,800.00 | 5,350.00 | 5,500.00 | 20,586,900 | 0 |
| 24-Oct-2022 | 5,500.00 | 5,650.00 | 5,375.00 | 5,500.00 | 17,770,300 | 0 |
| 21-Oct-2022 | 5,400.00 | 5,900.00 | 5,350.00 | 5,425.00 | 26,546,800 | 0 |
| 20-Oct-2022 | 5,600.00 | 5,650.00 | 5,325.00 | 5,400.00 | 17,446,300 | 0 |
| 19-Oct-2022 | 4,950.00 | 5,750.00 | 4,920.00 | 5,525.00 | 70,212,400 | 0 |
| 18-Oct-2022 | 4,560.00 | 4,940.00 | 4,380.00 | 4,900.00 | 81,081,900 | 0 |
| 17-Oct-2022 | 4,700.00 | 4,860.00 | 4,680.00 | 4,680.00 | 17,533,900 | 0 |
| 14-Oct-2022 | 5,325.00 | 5,425.00 | 5,025.00 | 5,025.00 | 19,802,800 | 0 |
| 13-Oct-2022 | 5,800.00 | 5,825.00 | 5,400.00 | 5,400.00 | 11,035,800 | 0 |
| 12-Oct-2022 | 6,050.00 | 6,150.00 | 5,675.00 | 5,800.00 | 12,869,800 | 0 |
| 11-Oct-2022 | 6,500.00 | 6,525.00 | 6,050.00 | 6,075.00 | 21,577,100 | 0 |
| 10-Oct-2022 | 6,750.00 | 6,750.00 | 6,500.00 | 6,500.00 | 5,502,500 | 0 |
| 07-Oct-2022 | 6,950.00 | 6,950.00 | 6,700.00 | 6,775.00 | 6,280,600 | 0 |
| 06-Oct-2022 | 6,850.00 | 6,950.00 | 6,750.00 | 6,950.00 | 6,024,400 | 0 |
| 05-Oct-2022 | 6,725.00 | 6,850.00 | 6,650.00 | 6,825.00 | 6,884,000 | 0 |
| 04-Oct-2022 | 6,775.00 | 6,875.00 | 6,500.00 | 6,675.00 | 7,987,500 | 0 |
| 03-Oct-2022 | 6,600.00 | 6,825.00 | 6,475.00 | 6,500.00 | 8,390,800 | 0 |
| 30-Sep-2022 | 6,700.00 | 6,775.00 | 6,450.00 | 6,600.00 | 10,348,200 | 0 |
| 29-Sep-2022 | 7,100.00 | 7,200.00 | 6,700.00 | 6,700.00 | 10,003,200 | 0 |
| 28-Sep-2022 | 7,000.00 | 7,375.00 | 6,900.00 | 7,000.00 | 15,680,400 | 0 |
| 27-Sep-2022 | 7,200.00 | 7,225.00 | 6,850.00 | 7,000.00 | 13,546,200 | 0 |
| 26-Sep-2022 | 7,225.00 | 7,375.00 | 7,150.00 | 7,175.00 | 8,956,800 | 0 |
| 23-Sep-2022 | 7,425.00 | 7,450.00 | 7,200.00 | 7,225.00 | 10,738,500 | 0 |
| 22-Sep-2022 | 7,525.00 | 7,525.00 | 7,200.00 | 7,425.00 | 11,158,400 | 0 |
| 21-Sep-2022 | 7,400.00 | 7,600.00 | 7,250.00 | 7,550.00 | 7,401,200 | 0 |
| 20-Sep-2022 | 7,500.00 | 7,550.00 | 7,350.00 | 7,375.00 | 7,325,500 | 0 |
| 19-Sep-2022 | 7,250.00 | 7,600.00 | 7,175.00 | 7,475.00 | 12,033,000 | 0 |
| 16-Sep-2022 | 7,600.00 | 7,700.00 | 7,200.00 | 7,250.00 | 21,421,200 | 0 |
| 15-Sep-2022 | 7,725.00 | 7,900.00 | 7,600.00 | 7,600.00 | 15,048,700 | 0 |
| 14-Sep-2022 | 7,950.00 | 7,950.00 | 7,650.00 | 7,675.00 | 19,684,000 | 0 |
| 13-Sep-2022 | 7,750.00 | 8,300.00 | 7,725.00 | 8,050.00 | 21,741,000 | 0 |
| 12-Sep-2022 | 7,850.00 | 7,950.00 | 7,650.00 | 7,675.00 | 10,001,900 | 0 |
| 09-Sep-2022 | 7,975.00 | 8,000.00 | 7,800.00 | 7,825.00 | 4,545,900 | 0 |
| 08-Sep-2022 | 7,950.00 | 8,100.00 | 7,850.00 | 7,900.00 | 8,050,400 | 0 |
| 07-Sep-2022 | 8,200.00 | 8,250.00 | 7,800.00 | 7,825.00 | 10,245,200 | 0 |
| 06-Sep-2022 | 8,200.00 | 8,275.00 | 8,175.00 | 8,175.00 | 3,444,800 | 0 |
| 05-Sep-2022 | 8,300.00 | 8,325.00 | 8,100.00 | 8,175.00 | 3,978,400 | 0 |
| 02-Sep-2022 | 8,250.00 | 8,400.00 | 8,250.00 | 8,300.00 | 4,325,100 | 0 |
| 01-Sep-2022 | 8,425.00 | 8,575.00 | 8,250.00 | 8,250.00 | 4,603,400 | 0 |
| 31-Aug-2022 | 8,175.00 | 8,450.00 | 8,100.00 | 8,425.00 | 10,436,700 | 0 |
| 30-Aug-2022 | 8,225.00 | 8,375.00 | 8,050.00 | 8,175.00 | 12,799,400 | 0 |
| 29-Aug-2022 | 8,600.00 | 8,600.00 | 8,200.00 | 8,225.00 | 14,275,400 | 0 |
| 26-Aug-2022 | 8,750.00 | 8,925.00 | 8,525.00 | 8,775.00 | 13,221,100 | 0 |
| 25-Aug-2022 | 8,850.00 | 8,925.00 | 8,625.00 | 8,700.00 | 7,983,200 | 0 |
| 24-Aug-2022 | 9,000.00 | 9,075.00 | 8,700.00 | 8,800.00 | 11,781,600 | 0 |
| 23-Aug-2022 | 9,075.00 | 9,175.00 | 8,925.00 | 9,000.00 | 9,971,500 | 0 |
| 22-Aug-2022 | 9,550.00 | 9,600.00 | 9,075.00 | 9,075.00 | 9,815,400 | 0 |
| 19-Aug-2022 | 9,475.00 | 9,700.00 | 9,450.00 | 9,550.00 | 7,439,400 | 0 |
| 18-Aug-2022 | 9,725.00 | 9,725.00 | 9,325.00 | 9,475.00 | 10,812,200 | 0 |
| 16-Aug-2022 | 10,000.00 | 10,125.00 | 9,600.00 | 9,725.00 | 9,426,700 | 0 |
| 15-Aug-2022 | 10,225.00 | 10,400.00 | 9,950.00 | 9,975.00 | 8,605,900 | 0 |
| 12-Aug-2022 | 10,775.00 | 10,900.00 | 10,100.00 | 10,200.00 | 12,294,300 | 0 |
| 11-Aug-2022 | 11,000.00 | 11,100.00 | 10,775.00 | 10,775.00 | 10,313,600 | 0 |