| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 5,675.00 | 5,750.00 | 5,650.00 | 5,700.00 | 36,384,500 | 0 |
| 29-Dec-2022 | 5,600.00 | 5,675.00 | 5,550.00 | 5,650.00 | 32,241,500 | 0 |
| 28-Dec-2022 | 5,725.00 | 5,725.00 | 5,575.00 | 5,625.00 | 29,919,100 | 0 |
| 27-Dec-2022 | 5,700.00 | 5,750.00 | 5,650.00 | 5,675.00 | 13,680,300 | 0 |
| 26-Dec-2022 | 5,675.00 | 5,725.00 | 5,625.00 | 5,650.00 | 13,540,500 | 0 |
| 23-Dec-2022 | 5,750.00 | 5,775.00 | 5,650.00 | 5,675.00 | 31,969,000 | 0 |
| 22-Dec-2022 | 5,700.00 | 5,775.00 | 5,675.00 | 5,775.00 | 32,103,400 | 0 |
| 21-Dec-2022 | 5,700.00 | 5,725.00 | 5,650.00 | 5,700.00 | 34,940,600 | 0 |
| 20-Dec-2022 | 5,675.00 | 5,750.00 | 5,675.00 | 5,700.00 | 25,876,100 | 0 |
| 19-Dec-2022 | 5,850.00 | 5,850.00 | 5,650.00 | 5,700.00 | 57,531,200 | 0 |
| 16-Dec-2022 | 5,775.00 | 5,800.00 | 5,700.00 | 5,775.00 | 95,271,600 | 0 |
| 15-Dec-2022 | 5,825.00 | 5,850.00 | 5,750.00 | 5,800.00 | 61,581,800 | 0 |
| 14-Dec-2022 | 5,925.00 | 5,950.00 | 5,775.00 | 5,825.00 | 78,775,300 | 0 |
| 13-Dec-2022 | 5,700.00 | 5,900.00 | 5,675.00 | 5,825.00 | 113,893,000 | 0 |
| 12-Dec-2022 | 5,675.00 | 5,725.00 | 5,625.00 | 5,675.00 | 92,687,900 | 0 |
| 09-Dec-2022 | 5,700.00 | 5,750.00 | 5,650.00 | 5,675.00 | 55,355,700 | 0 |
| 08-Dec-2022 | 5,650.00 | 5,800.00 | 5,550.00 | 5,675.00 | 161,238,600 | 0 |
| 07-Dec-2022 | 5,800.00 | 5,900.00 | 5,700.00 | 5,725.00 | 116,677,600 | 0 |
| 06-Dec-2022 | 6,000.00 | 6,025.00 | 5,800.00 | 5,875.00 | 69,873,000 | 0 |
| 05-Dec-2022 | 6,075.00 | 6,100.00 | 6,000.00 | 6,025.00 | 64,357,800 | 0 |
| 02-Dec-2022 | 6,175.00 | 6,175.00 | 6,050.00 | 6,125.00 | 51,843,800 | 0 |
| 01-Dec-2022 | 6,100.00 | 6,200.00 | 6,100.00 | 6,175.00 | 88,307,900 | 0 |
| 30-Nov-2022 | 6,050.00 | 6,200.00 | 6,025.00 | 6,050.00 | 191,276,100 | 0 |
| 29-Nov-2022 | 6,125.00 | 6,150.00 | 6,025.00 | 6,050.00 | 121,505,900 | 0 |
| 28-Nov-2022 | 6,175.00 | 6,275.00 | 6,150.00 | 6,225.00 | 37,901,700 | 0 |
| 25-Nov-2022 | 6,175.00 | 6,200.00 | 6,125.00 | 6,175.00 | 40,948,100 | 0 |
| 24-Nov-2022 | 6,200.00 | 6,275.00 | 6,200.00 | 6,200.00 | 21,534,300 | 0 |
| 23-Nov-2022 | 6,275.00 | 6,300.00 | 6,200.00 | 6,200.00 | 30,863,200 | 0 |
| 22-Nov-2022 | 6,325.00 | 6,350.00 | 6,225.00 | 6,225.00 | 33,102,700 | 0 |
| 21-Nov-2022 | 6,275.00 | 6,350.00 | 6,250.00 | 6,325.00 | 19,074,900 | 0 |
| 18-Nov-2022 | 6,275.00 | 6,300.00 | 6,200.00 | 6,225.00 | 29,302,300 | 0 |
| 17-Nov-2022 | 6,200.00 | 6,300.00 | 6,050.00 | 6,300.00 | 35,165,100 | 0 |
| 16-Nov-2022 | 6,175.00 | 6,200.00 | 6,100.00 | 6,175.00 | 60,298,900 | 0 |
| 15-Nov-2022 | 6,300.00 | 6,350.00 | 6,200.00 | 6,225.00 | 65,536,000 | 0 |
| 14-Nov-2022 | 6,450.00 | 6,475.00 | 6,300.00 | 6,300.00 | 46,011,200 | 0 |
| 11-Nov-2022 | 6,600.00 | 6,625.00 | 6,450.00 | 6,450.00 | 50,938,200 | 0 |
| 10-Nov-2022 | 6,550.00 | 6,550.00 | 6,450.00 | 6,525.00 | 33,770,400 | 0 |
| 09-Nov-2022 | 6,525.00 | 6,550.00 | 6,475.00 | 6,550.00 | 45,144,800 | 0 |
| 08-Nov-2022 | 6,500.00 | 6,525.00 | 6,450.00 | 6,525.00 | 35,241,500 | 0 |
| 07-Nov-2022 | 6,425.00 | 6,500.00 | 6,425.00 | 6,500.00 | 41,824,000 | 0 |
| 04-Nov-2022 | 6,350.00 | 6,425.00 | 6,350.00 | 6,425.00 | 60,465,200 | 0 |
| 03-Nov-2022 | 6,375.00 | 6,425.00 | 6,350.00 | 6,375.00 | 29,905,800 | 0 |
| 02-Nov-2022 | 6,525.00 | 6,550.00 | 6,375.00 | 6,425.00 | 59,695,600 | 0 |
| 01-Nov-2022 | 6,650.00 | 6,675.00 | 6,475.00 | 6,575.00 | 59,240,700 | 0 |
| 31-Oct-2022 | 6,550.00 | 6,650.00 | 6,550.00 | 6,650.00 | 45,774,000 | 0 |
| 28-Oct-2022 | 6,650.00 | 6,650.00 | 6,500.00 | 6,550.00 | 28,492,900 | 0 |
| 27-Oct-2022 | 6,575.00 | 6,675.00 | 6,525.00 | 6,650.00 | 30,429,800 | 0 |
| 26-Oct-2022 | 6,700.00 | 6,700.00 | 6,575.00 | 6,575.00 | 36,289,700 | 0 |
| 25-Oct-2022 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 37,836,000 | 0 |
| 24-Oct-2022 | 6,575.00 | 6,700.00 | 6,575.00 | 6,650.00 | 37,202,900 | 0 |
| 21-Oct-2022 | 6,475.00 | 6,675.00 | 6,450.00 | 6,575.00 | 52,148,500 | 0 |
| 20-Oct-2022 | 6,500.00 | 6,525.00 | 6,400.00 | 6,425.00 | 32,226,200 | 0 |
| 19-Oct-2022 | 6,425.00 | 6,525.00 | 6,400.00 | 6,525.00 | 25,542,800 | 0 |
| 18-Oct-2022 | 6,450.00 | 6,500.00 | 6,350.00 | 6,350.00 | 42,600,400 | 0 |
| 17-Oct-2022 | 6,325.00 | 6,525.00 | 6,200.00 | 6,425.00 | 50,710,300 | 0 |
| 14-Oct-2022 | 6,500.00 | 6,500.00 | 6,350.00 | 6,350.00 | 45,496,900 | 0 |
| 13-Oct-2022 | 6,375.00 | 6,400.00 | 6,275.00 | 6,350.00 | 44,281,200 | 0 |
| 12-Oct-2022 | 6,450.00 | 6,475.00 | 6,350.00 | 6,350.00 | 72,794,100 | 0 |
| 11-Oct-2022 | 6,400.00 | 6,575.00 | 6,400.00 | 6,525.00 | 35,320,000 | 0 |
| 10-Oct-2022 | 6,425.00 | 6,525.00 | 6,375.00 | 6,500.00 | 34,319,700 | 0 |
| 07-Oct-2022 | 6,550.00 | 6,575.00 | 6,450.00 | 6,475.00 | 54,850,200 | 0 |
| 06-Oct-2022 | 6,675.00 | 6,750.00 | 6,600.00 | 6,600.00 | 37,002,600 | 0 |
| 05-Oct-2022 | 6,800.00 | 6,825.00 | 6,675.00 | 6,675.00 | 31,019,300 | 0 |
| 04-Oct-2022 | 6,725.00 | 6,800.00 | 6,700.00 | 6,725.00 | 33,322,400 | 0 |
| 03-Oct-2022 | 6,650.00 | 6,700.00 | 6,600.00 | 6,625.00 | 27,280,600 | 0 |
| 30-Sep-2022 | 6,700.00 | 6,750.00 | 6,600.00 | 6,625.00 | 71,017,400 | 0 |
| 29-Sep-2022 | 6,850.00 | 6,900.00 | 6,700.00 | 6,775.00 | 36,653,400 | 0 |
| 28-Sep-2022 | 6,950.00 | 7,000.00 | 6,800.00 | 6,800.00 | 50,825,400 | 0 |
| 27-Sep-2022 | 7,000.00 | 7,050.00 | 6,950.00 | 6,950.00 | 42,809,400 | 0 |
| 26-Sep-2022 | 7,000.00 | 7,025.00 | 6,850.00 | 6,975.00 | 61,422,800 | 0 |
| 23-Sep-2022 | 7,100.00 | 7,175.00 | 7,050.00 | 7,150.00 | 22,258,800 | 0 |
| 22-Sep-2022 | 7,025.00 | 7,225.00 | 7,000.00 | 7,175.00 | 26,295,200 | 0 |
| 21-Sep-2022 | 7,125.00 | 7,200.00 | 7,100.00 | 7,150.00 | 26,007,500 | 0 |
| 20-Sep-2022 | 7,150.00 | 7,250.00 | 7,100.00 | 7,175.00 | 47,337,700 | 0 |
| 19-Sep-2022 | 6,950.00 | 7,225.00 | 6,925.00 | 7,125.00 | 52,232,700 | 0 |
| 16-Sep-2022 | 7,000.00 | 7,050.00 | 6,900.00 | 6,900.00 | 65,885,100 | 0 |
| 15-Sep-2022 | 7,125.00 | 7,225.00 | 7,050.00 | 7,050.00 | 63,346,200 | 0 |
| 14-Sep-2022 | 7,100.00 | 7,300.00 | 7,050.00 | 7,150.00 | 56,832,100 | 0 |
| 13-Sep-2022 | 7,025.00 | 7,225.00 | 6,950.00 | 7,200.00 | 70,555,900 | 0 |
| 12-Sep-2022 | 6,775.00 | 6,975.00 | 6,725.00 | 6,975.00 | 51,563,200 | 0 |
| 09-Sep-2022 | 6,675.00 | 6,775.00 | 6,625.00 | 6,775.00 | 31,904,200 | 0 |
| 08-Sep-2022 | 6,650.00 | 6,750.00 | 6,625.00 | 6,650.00 | 39,405,200 | 0 |
| 07-Sep-2022 | 6,800.00 | 6,875.00 | 6,625.00 | 6,650.00 | 77,218,400 | 0 |
| 06-Sep-2022 | 6,875.00 | 6,950.00 | 6,850.00 | 6,900.00 | 18,626,800 | 0 |
| 05-Sep-2022 | 6,900.00 | 6,925.00 | 6,850.00 | 6,875.00 | 24,953,800 | 0 |
| 02-Sep-2022 | 6,950.00 | 7,000.00 | 6,875.00 | 6,925.00 | 26,077,700 | 0 |
| 01-Sep-2022 | 6,975.00 | 7,025.00 | 6,900.00 | 6,925.00 | 36,691,900 | 0 |
| 31-Aug-2022 | 6,875.00 | 6,975.00 | 6,775.00 | 6,975.00 | 55,714,900 | 0 |
| 30-Aug-2022 | 6,850.00 | 7,025.00 | 6,850.00 | 6,900.00 | 45,566,100 | 0 |
| 29-Aug-2022 | 6,800.00 | 6,900.00 | 6,750.00 | 6,825.00 | 29,722,100 | 0 |
| 26-Aug-2022 | 6,975.00 | 7,025.00 | 6,850.00 | 6,875.00 | 31,120,500 | 0 |
| 25-Aug-2022 | 7,050.00 | 7,050.00 | 6,950.00 | 6,975.00 | 22,793,800 | 0 |
| 24-Aug-2022 | 6,925.00 | 7,050.00 | 6,900.00 | 7,050.00 | 30,605,000 | 0 |
| 23-Aug-2022 | 6,900.00 | 7,025.00 | 6,850.00 | 6,975.00 | 56,381,000 | 0 |
| 22-Aug-2022 | 6,875.00 | 6,925.00 | 6,800.00 | 6,925.00 | 48,266,600 | 0 |
| 19-Aug-2022 | 6,975.00 | 7,000.00 | 6,900.00 | 6,975.00 | 32,914,500 | 0 |
| 18-Aug-2022 | 6,975.00 | 7,000.00 | 6,850.00 | 6,975.00 | 25,190,000 | 0 |
| 16-Aug-2022 | 6,875.00 | 7,050.00 | 6,875.00 | 6,975.00 | 61,907,800 | 0 |
| 15-Aug-2022 | 6,925.00 | 6,950.00 | 6,800.00 | 6,875.00 | 35,283,300 | 0 |
| 12-Aug-2022 | 6,950.00 | 7,000.00 | 6,850.00 | 6,950.00 | 58,469,000 | 0 |