| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 2,220.00 | 2,220.00 | 2,110.00 | 2,160.00 | 40,577,800 | 0 |
| 15-Mar-2023 | 2,430.00 | 2,470.00 | 2,230.00 | 2,260.00 | 33,421,400 | 0 |
| 14-Mar-2023 | 2,540.00 | 2,580.00 | 2,390.00 | 2,390.00 | 53,632,600 | 0 |
| 13-Mar-2023 | 2,550.00 | 2,630.00 | 2,520.00 | 2,560.00 | 24,112,100 | 0 |
| 10-Mar-2023 | 2,680.00 | 2,680.00 | 2,540.00 | 2,620.00 | 44,075,900 | 0 |
| 09-Mar-2023 | 2,570.00 | 2,760.00 | 2,570.00 | 2,710.00 | 34,167,100 | 0 |
| 08-Mar-2023 | 2,590.00 | 2,660.00 | 2,520.00 | 2,560.00 | 33,946,500 | 0 |
| 07-Mar-2023 | 2,780.00 | 2,800.00 | 2,580.00 | 2,600.00 | 52,131,300 | 0 |
| 06-Mar-2023 | 2,780.00 | 2,830.00 | 2,740.00 | 2,770.00 | 21,953,800 | 0 |
| 03-Mar-2023 | 2,860.00 | 2,900.00 | 2,750.00 | 2,750.00 | 43,809,000 | 0 |
| 02-Mar-2023 | 2,710.00 | 2,880.00 | 2,660.00 | 2,850.00 | 57,942,300 | 0 |
| 01-Mar-2023 | 2,620.00 | 2,830.00 | 2,620.00 | 2,690.00 | 142,251,100 | 0 |
| 28-Feb-2023 | 2,440.00 | 2,580.00 | 2,440.00 | 2,510.00 | 380,263,900 | 0 |
| 27-Feb-2023 | 2,530.00 | 2,530.00 | 2,430.00 | 2,470.00 | 50,844,500 | 0 |
| 24-Feb-2023 | 2,600.00 | 2,680.00 | 2,520.00 | 2,530.00 | 30,454,900 | 0 |
| 23-Feb-2023 | 2,760.00 | 2,790.00 | 2,570.00 | 2,600.00 | 50,393,700 | 0 |
| 22-Feb-2023 | 2,910.00 | 2,910.00 | 2,760.00 | 2,760.00 | 46,867,100 | 0 |
| 21-Feb-2023 | 2,980.00 | 2,990.00 | 2,940.00 | 2,960.00 | 10,862,800 | 0 |
| 20-Feb-2023 | 3,000.00 | 3,020.00 | 2,920.00 | 2,960.00 | 18,899,300 | 0 |
| 17-Feb-2023 | 3,030.00 | 3,080.00 | 2,970.00 | 2,980.00 | 24,550,400 | 0 |
| 16-Feb-2023 | 2,900.00 | 3,070.00 | 2,830.00 | 3,030.00 | 75,244,000 | 0 |
| 15-Feb-2023 | 2,820.00 | 2,920.00 | 2,820.00 | 2,870.00 | 26,865,800 | 0 |
| 14-Feb-2023 | 2,910.00 | 2,960.00 | 2,780.00 | 2,820.00 | 41,644,600 | 0 |
| 13-Feb-2023 | 2,860.00 | 3,030.00 | 2,860.00 | 2,870.00 | 58,579,500 | 0 |
| 10-Feb-2023 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 11,315,200 | 0 |
| 09-Feb-2023 | 3,460.00 | 3,470.00 | 3,280.00 | 3,300.00 | 20,400,000 | 0 |
| 08-Feb-2023 | 3,500.00 | 3,540.00 | 3,420.00 | 3,430.00 | 10,703,400 | 0 |
| 07-Feb-2023 | 3,630.00 | 3,730.00 | 3,450.00 | 3,470.00 | 25,747,700 | 0 |
| 06-Feb-2023 | 3,600.00 | 3,680.00 | 3,510.00 | 3,630.00 | 10,301,000 | 0 |
| 03-Feb-2023 | 3,660.00 | 3,790.00 | 3,560.00 | 3,640.00 | 29,408,700 | 0 |
| 02-Feb-2023 | 3,240.00 | 3,650.00 | 3,240.00 | 3,600.00 | 51,419,600 | 0 |
| 01-Feb-2023 | 3,210.00 | 3,280.00 | 3,160.00 | 3,190.00 | 14,289,700 | 0 |
| 31-Jan-2023 | 3,240.00 | 3,260.00 | 3,150.00 | 3,210.00 | 10,074,900 | 0 |
| 30-Jan-2023 | 3,330.00 | 3,370.00 | 3,140.00 | 3,220.00 | 16,252,900 | 0 |
| 27-Jan-2023 | 3,600.00 | 3,650.00 | 3,330.00 | 3,330.00 | 28,652,500 | 0 |
| 26-Jan-2023 | 3,450.00 | 3,660.00 | 3,450.00 | 3,580.00 | 24,347,700 | 0 |
| 25-Jan-2023 | 3,200.00 | 3,540.00 | 3,150.00 | 3,450.00 | 47,957,200 | 0 |
| 24-Jan-2023 | 3,250.00 | 3,390.00 | 3,100.00 | 3,190.00 | 20,565,700 | 0 |
| 20-Jan-2023 | 3,220.00 | 3,260.00 | 3,180.00 | 3,210.00 | 7,143,800 | 0 |
| 19-Jan-2023 | 3,100.00 | 3,270.00 | 3,100.00 | 3,210.00 | 13,280,400 | 0 |
| 18-Jan-2023 | 3,060.00 | 3,160.00 | 3,030.00 | 3,120.00 | 10,158,800 | 0 |
| 17-Jan-2023 | 3,080.00 | 3,170.00 | 3,010.00 | 3,050.00 | 21,428,000 | 0 |
| 16-Jan-2023 | 3,080.00 | 3,130.00 | 2,860.00 | 3,090.00 | 23,449,500 | 0 |
| 13-Jan-2023 | 3,250.00 | 3,290.00 | 3,010.00 | 3,050.00 | 24,763,500 | 0 |
| 12-Jan-2023 | 2,800.00 | 3,240.00 | 2,800.00 | 3,200.00 | 47,957,400 | 0 |
| 11-Jan-2023 | 2,980.00 | 3,010.00 | 2,770.00 | 2,780.00 | 18,603,200 | 0 |
| 10-Jan-2023 | 3,000.00 | 3,050.00 | 2,880.00 | 2,970.00 | 17,239,100 | 0 |
| 09-Jan-2023 | 3,100.00 | 3,170.00 | 2,920.00 | 2,980.00 | 13,444,500 | 0 |
| 06-Jan-2023 | 3,200.00 | 3,210.00 | 3,050.00 | 3,060.00 | 27,403,900 | 0 |
| 05-Jan-2023 | 3,520.00 | 3,540.00 | 3,270.00 | 3,270.00 | 18,791,500 | 0 |
| 04-Jan-2023 | 3,570.00 | 3,590.00 | 3,460.00 | 3,510.00 | 7,443,000 | 0 |
| 03-Jan-2023 | 3,630.00 | 3,710.00 | 3,530.00 | 3,540.00 | 8,062,000 | 0 |
| 02-Jan-2023 | 3,750.00 | 3,850.00 | 3,610.00 | 3,630.00 | 6,302,800 | 0 |
| 30-Dec-2022 | 3,540.00 | 3,850.00 | 3,480.00 | 3,720.00 | 30,668,500 | 0 |
| 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 |