| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 6,675.00 | 6,700.00 | 6,600.00 | 6,675.00 | 4,995,800 | 0 |
| 28-Dec-2022 | 6,700.00 | 6,700.00 | 6,600.00 | 6,675.00 | 9,087,800 | 0 |
| 27-Dec-2022 | 6,800.00 | 6,925.00 | 6,625.00 | 6,675.00 | 21,447,500 | 0 |
| 26-Dec-2022 | 6,800.00 | 6,825.00 | 6,700.00 | 6,800.00 | 4,903,900 | 0 |
| 23-Dec-2022 | 6,725.00 | 6,800.00 | 6,675.00 | 6,750.00 | 9,382,500 | 0 |
| 22-Dec-2022 | 6,725.00 | 6,750.00 | 6,650.00 | 6,725.00 | 14,300,200 | 0 |
| 21-Dec-2022 | 6,775.00 | 6,775.00 | 6,650.00 | 6,725.00 | 10,073,700 | 0 |
| 20-Dec-2022 | 6,900.00 | 6,925.00 | 6,750.00 | 6,775.00 | 11,320,700 | 0 |
| 19-Dec-2022 | 6,950.00 | 7,100.00 | 6,825.00 | 6,950.00 | 18,396,200 | 0 |
| 16-Dec-2022 | 7,175.00 | 7,175.00 | 6,800.00 | 7,025.00 | 31,899,800 | 0 |
| 15-Dec-2022 | 6,975.00 | 7,225.00 | 6,875.00 | 7,225.00 | 12,044,000 | 0 |
| 14-Dec-2022 | 7,050.00 | 7,100.00 | 6,850.00 | 7,000.00 | 8,380,800 | 0 |
| 13-Dec-2022 | 6,725.00 | 7,100.00 | 6,725.00 | 7,000.00 | 14,420,700 | 0 |
| 12-Dec-2022 | 6,830.99 | 6,830.99 | 6,631.55 | 6,731.27 | 19,619,534 | 0 |
| 09-Dec-2022 | 6,930.72 | 6,955.65 | 6,731.27 | 6,930.72 | 12,786,175 | 0 |
| 08-Dec-2022 | 6,980.58 | 7,055.37 | 6,830.99 | 6,930.72 | 11,992,974 | 0 |
| 07-Dec-2022 | 6,980.58 | 7,155.09 | 6,830.99 | 6,980.58 | 15,743,480 | 0 |
| 06-Dec-2022 | 7,653.71 | 7,653.71 | 7,155.09 | 7,155.09 | 12,942,508 | 0 |
| 05-Dec-2022 | 7,628.77 | 7,678.64 | 7,628.77 | 7,678.64 | 4,965,476 | 0 |
| 02-Dec-2022 | 7,703.57 | 7,728.50 | 7,578.91 | 7,653.71 | 4,973,498 | 0 |
| 01-Dec-2022 | 7,678.64 | 7,703.57 | 7,553.98 | 7,678.64 | 12,715,779 | 0 |
| 30-Nov-2022 | 7,578.91 | 7,753.43 | 7,578.91 | 7,578.91 | 24,878,725 | 0 |
| 29-Nov-2022 | 7,678.64 | 7,678.64 | 7,529.05 | 7,578.91 | 4,214,091 | 0 |
| 28-Nov-2022 | 7,678.64 | 7,728.50 | 7,603.84 | 7,678.64 | 6,980,366 | 0 |
| 25-Nov-2022 | 7,529.05 | 7,728.50 | 7,529.05 | 7,678.64 | 7,836,542 | 0 |
| 24-Nov-2022 | 7,628.77 | 7,678.64 | 7,578.91 | 7,578.91 | 4,463,283 | 0 |
| 23-Nov-2022 | 7,678.64 | 7,753.43 | 7,628.77 | 7,628.77 | 5,145,175 | 0 |
| 22-Nov-2022 | 7,678.64 | 7,753.43 | 7,653.71 | 7,678.64 | 3,460,400 | 0 |
| 21-Nov-2022 | 7,703.57 | 7,728.50 | 7,628.77 | 7,653.71 | 3,842,460 | 0 |
| 18-Nov-2022 | 7,628.77 | 7,753.43 | 7,603.84 | 7,703.57 | 6,141,439 | 0 |
| 17-Nov-2022 | 7,603.84 | 7,703.57 | 7,504.12 | 7,603.84 | 6,663,086 | 0 |
| 16-Nov-2022 | 7,903.01 | 7,903.01 | 7,553.98 | 7,603.84 | 18,392,229 | 0 |
| 15-Nov-2022 | 7,977.80 | 8,002.73 | 7,803.29 | 7,927.94 | 9,039,780 | 0 |
| 14-Nov-2022 | 8,102.46 | 8,127.39 | 7,878.08 | 7,977.80 | 4,716,686 | 0 |
| 11-Nov-2022 | 8,052.60 | 8,127.39 | 7,927.94 | 8,102.46 | 12,769,127 | 0 |
| 10-Nov-2022 | 7,803.29 | 7,977.80 | 7,728.50 | 7,952.87 | 14,511,361 | 0 |
| 09-Nov-2022 | 7,903.01 | 7,927.94 | 7,703.57 | 7,853.15 | 17,832,776 | 0 |
| 08-Nov-2022 | 8,202.18 | 8,202.18 | 7,878.08 | 7,927.94 | 14,796,051 | 0 |
| 07-Nov-2022 | 8,252.04 | 8,252.04 | 8,127.39 | 8,227.11 | 7,664,465 | 0 |
| 04-Nov-2022 | 7,977.80 | 8,276.97 | 7,977.80 | 8,227.11 | 19,504,515 | 0 |
| 03-Nov-2022 | 8,052.60 | 8,052.60 | 7,952.87 | 8,002.73 | 7,640,297 | 0 |
| 02-Nov-2022 | 8,002.73 | 8,152.32 | 7,952.87 | 8,077.53 | 10,305,993 | 0 |
| 01-Nov-2022 | 7,927.94 | 8,077.53 | 7,778.36 | 8,002.73 | 20,395,988 | 0 |
| 31-Oct-2022 | 7,753.43 | 7,927.94 | 7,703.57 | 7,927.94 | 13,425,147 | 0 |
| 28-Oct-2022 | 7,653.71 | 7,728.50 | 7,529.05 | 7,728.50 | 6,022,609 | 0 |
| 27-Oct-2022 | 7,529.05 | 7,703.57 | 7,479.19 | 7,653.71 | 9,042,488 | 0 |
| 26-Oct-2022 | 7,454.26 | 7,529.05 | 7,404.40 | 7,454.26 | 7,402,137 | 0 |
| 25-Oct-2022 | 7,603.84 | 7,603.84 | 7,404.40 | 7,454.26 | 10,338,985 | 0 |
| 24-Oct-2022 | 7,578.91 | 7,678.64 | 7,479.19 | 7,553.98 | 7,280,499 | 0 |
| 21-Oct-2022 | 7,778.36 | 7,778.36 | 7,578.91 | 7,578.91 | 6,507,755 | 0 |
| 20-Oct-2022 | 7,753.43 | 7,803.29 | 7,703.57 | 7,778.36 | 9,626,408 | 0 |
| 19-Oct-2022 | 7,504.12 | 7,778.36 | 7,454.26 | 7,728.50 | 19,550,943 | 0 |
| 18-Oct-2022 | 7,479.19 | 7,504.12 | 7,404.40 | 7,504.12 | 11,777,376 | 0 |
| 17-Oct-2022 | 7,155.09 | 7,479.19 | 7,105.23 | 7,479.19 | 9,066,254 | 0 |
| 14-Oct-2022 | 7,379.47 | 7,454.26 | 7,180.02 | 7,180.02 | 6,324,848 | 0 |
| 13-Oct-2022 | 7,479.19 | 7,504.12 | 7,329.61 | 7,329.61 | 4,809,042 | 0 |
| 12-Oct-2022 | 7,504.12 | 7,578.91 | 7,304.68 | 7,479.19 | 12,762,008 | 0 |
| 11-Oct-2022 | 7,379.47 | 7,553.98 | 7,229.88 | 7,504.12 | 11,986,456 | 0 |
| 10-Oct-2022 | 7,080.30 | 7,379.47 | 7,080.30 | 7,329.61 | 6,768,378 | 0 |
| 07-Oct-2022 | 7,304.68 | 7,379.47 | 7,130.16 | 7,204.95 | 6,137,327 | 0 |
| 06-Oct-2022 | 7,329.61 | 7,404.40 | 7,254.82 | 7,304.68 | 11,439,538 | 0 |
| 05-Oct-2022 | 7,429.33 | 7,504.12 | 7,304.68 | 7,304.68 | 5,463,057 | 0 |
| 04-Oct-2022 | 7,479.19 | 7,504.12 | 7,404.40 | 7,429.33 | 7,721,623 | 0 |
| 03-Oct-2022 | 7,379.47 | 7,479.19 | 7,304.68 | 7,429.33 | 6,568,323 | 0 |
| 30-Sep-2022 | 7,454.26 | 7,504.12 | 7,329.61 | 7,454.26 | 14,840,474 | 0 |
| 29-Sep-2022 | 7,404.40 | 7,529.05 | 7,229.88 | 7,479.19 | 18,008,263 | 0 |
| 28-Sep-2022 | 7,479.19 | 7,529.05 | 7,329.61 | 7,379.47 | 13,278,240 | 0 |
| 27-Sep-2022 | 7,404.40 | 7,504.12 | 7,329.61 | 7,479.19 | 12,825,684 | 0 |
| 26-Sep-2022 | 7,379.47 | 7,454.26 | 7,229.88 | 7,404.40 | 19,483,557 | 0 |
| 23-Sep-2022 | 7,254.82 | 7,429.33 | 7,229.88 | 7,404.40 | 14,904,753 | 0 |
| 22-Sep-2022 | 7,155.09 | 7,304.68 | 7,030.44 | 7,254.82 | 10,217,347 | 0 |
| 21-Sep-2022 | 7,229.88 | 7,329.61 | 7,180.02 | 7,180.02 | 19,760,525 | 0 |
| 20-Sep-2022 | 7,005.51 | 7,329.61 | 6,930.72 | 7,180.02 | 30,398,340 | 0 |
| 19-Sep-2022 | 6,855.93 | 7,005.51 | 6,806.06 | 6,980.58 | 21,419,026 | 0 |
| 16-Sep-2022 | 6,631.55 | 6,880.86 | 6,556.76 | 6,855.93 | 24,235,039 | 0 |
| 15-Sep-2022 | 6,681.41 | 6,731.27 | 6,606.62 | 6,606.62 | 12,936,893 | 0 |
| 14-Sep-2022 | 6,581.69 | 6,631.55 | 6,556.76 | 6,631.55 | 6,518,986 | 0 |
| 13-Sep-2022 | 6,631.55 | 6,731.27 | 6,581.69 | 6,706.34 | 7,840,954 | 0 |
| 12-Sep-2022 | 6,606.62 | 6,631.55 | 6,506.90 | 6,606.62 | 5,847,925 | 0 |
| 09-Sep-2022 | 6,556.76 | 6,606.62 | 6,506.90 | 6,581.69 | 6,067,634 | 0 |
| 08-Sep-2022 | 6,556.76 | 6,706.34 | 6,506.90 | 6,531.83 | 14,611,639 | 0 |
| 07-Sep-2022 | 6,481.97 | 6,531.83 | 6,432.10 | 6,531.83 | 5,502,767 | 0 |
| 06-Sep-2022 | 6,531.83 | 6,556.76 | 6,432.10 | 6,506.90 | 6,148,258 | 0 |
| 05-Sep-2022 | 6,382.24 | 6,556.76 | 6,357.31 | 6,506.90 | 8,596,450 | 0 |
| 02-Sep-2022 | 6,432.10 | 6,481.97 | 6,382.24 | 6,407.17 | 12,612,292 | 0 |
| 01-Sep-2022 | 6,581.69 | 6,606.62 | 6,407.17 | 6,432.10 | 8,303,237 | 0 |
| 31-Aug-2022 | 6,556.76 | 6,631.55 | 6,506.90 | 6,581.69 | 11,968,907 | 0 |
| 30-Aug-2022 | 6,506.90 | 6,631.55 | 6,481.97 | 6,531.83 | 5,476,594 | 0 |
| 29-Aug-2022 | 6,432.10 | 6,506.90 | 6,357.31 | 6,506.90 | 6,007,868 | 0 |
| 26-Aug-2022 | 6,556.76 | 6,606.62 | 6,481.97 | 6,531.83 | 7,305,569 | 0 |
| 25-Aug-2022 | 6,556.76 | 6,606.62 | 6,506.90 | 6,531.83 | 8,061,165 | 0 |
| 24-Aug-2022 | 6,681.41 | 6,806.06 | 6,531.83 | 6,556.76 | 12,364,003 | 0 |
| 23-Aug-2022 | 6,656.48 | 6,756.20 | 6,581.69 | 6,656.48 | 10,760,555 | 0 |
| 22-Aug-2022 | 6,556.76 | 6,656.48 | 6,531.83 | 6,581.69 | 7,952,062 | 0 |
| 19-Aug-2022 | 6,731.27 | 6,781.13 | 6,556.76 | 6,556.76 | 15,718,009 | 0 |
| 18-Aug-2022 | 6,855.93 | 7,005.51 | 6,756.20 | 6,806.06 | 7,078,539 | 0 |
| 16-Aug-2022 | 6,930.72 | 6,955.65 | 6,830.99 | 6,855.93 | 5,863,367 | 0 |
| 15-Aug-2022 | 7,030.44 | 7,055.37 | 6,880.86 | 6,905.79 | 4,800,920 | 0 |
| 12-Aug-2022 | 6,880.86 | 7,105.23 | 6,855.93 | 7,005.51 | 11,280,999 | 0 |
| 11-Aug-2022 | 7,005.51 | 7,030.44 | 6,905.79 | 6,905.79 | 5,296,595 | 0 |