| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 5,775.00 | 5,875.00 | 5,675.00 | 5,850.00 | 33,947,700 | 0 |
| 15-Mar-2023 | 5,850.00 | 5,875.00 | 5,775.00 | 5,775.00 | 40,170,800 | 0 |
| 14-Mar-2023 | 5,900.00 | 5,925.00 | 5,750.00 | 5,775.00 | 56,988,600 | 0 |
| 13-Mar-2023 | 5,900.00 | 5,975.00 | 5,850.00 | 5,925.00 | 28,402,600 | 0 |
| 10-Mar-2023 | 5,975.00 | 6,000.00 | 5,900.00 | 5,975.00 | 33,330,500 | 0 |
| 09-Mar-2023 | 5,975.00 | 6,050.00 | 5,950.00 | 6,025.00 | 23,104,400 | 0 |
| 08-Mar-2023 | 5,900.00 | 5,975.00 | 5,875.00 | 5,925.00 | 40,374,900 | 0 |
| 07-Mar-2023 | 6,050.00 | 6,075.00 | 5,900.00 | 5,950.00 | 41,630,000 | 0 |
| 06-Mar-2023 | 6,100.00 | 6,125.00 | 6,050.00 | 6,075.00 | 22,141,000 | 0 |
| 03-Mar-2023 | 6,150.00 | 6,150.00 | 6,025.00 | 6,050.00 | 32,818,500 | 0 |
| 02-Mar-2023 | 6,150.00 | 6,175.00 | 6,075.00 | 6,150.00 | 26,943,600 | 0 |
| 01-Mar-2023 | 6,100.00 | 6,175.00 | 6,050.00 | 6,150.00 | 49,851,200 | 0 |
| 28-Feb-2023 | 6,200.00 | 6,275.00 | 6,100.00 | 6,100.00 | 154,669,700 | 0 |
| 27-Feb-2023 | 5,725.00 | 5,800.00 | 5,700.00 | 5,800.00 | 28,650,400 | 0 |
| 24-Feb-2023 | 5,675.00 | 5,800.00 | 5,650.00 | 5,750.00 | 30,869,400 | 0 |
| 23-Feb-2023 | 5,650.00 | 5,700.00 | 5,575.00 | 5,650.00 | 33,406,700 | 0 |
| 22-Feb-2023 | 5,550.00 | 5,650.00 | 5,550.00 | 5,625.00 | 24,822,300 | 0 |
| 21-Feb-2023 | 5,600.00 | 5,650.00 | 5,550.00 | 5,575.00 | 26,985,200 | 0 |
| 20-Feb-2023 | 5,675.00 | 5,700.00 | 5,575.00 | 5,600.00 | 29,576,500 | 0 |
| 17-Feb-2023 | 5,700.00 | 5,725.00 | 5,625.00 | 5,675.00 | 31,273,200 | 0 |
| 16-Feb-2023 | 5,700.00 | 5,700.00 | 5,625.00 | 5,700.00 | 19,014,100 | 0 |
| 15-Feb-2023 | 5,725.00 | 5,725.00 | 5,575.00 | 5,675.00 | 38,862,100 | 0 |
| 14-Feb-2023 | 5,750.00 | 5,800.00 | 5,700.00 | 5,725.00 | 31,292,000 | 0 |
| 13-Feb-2023 | 5,700.00 | 5,750.00 | 5,675.00 | 5,725.00 | 22,154,800 | 0 |
| 10-Feb-2023 | 5,600.00 | 5,700.00 | 5,550.00 | 5,700.00 | 71,158,200 | 0 |
| 09-Feb-2023 | 5,825.00 | 5,850.00 | 5,675.00 | 5,675.00 | 48,263,600 | 0 |
| 08-Feb-2023 | 5,875.00 | 5,900.00 | 5,775.00 | 5,800.00 | 27,235,100 | 0 |
| 07-Feb-2023 | 5,825.00 | 5,925.00 | 5,825.00 | 5,875.00 | 29,536,700 | 0 |
| 06-Feb-2023 | 5,875.00 | 5,900.00 | 5,825.00 | 5,850.00 | 31,033,700 | 0 |
| 03-Feb-2023 | 5,975.00 | 5,975.00 | 5,875.00 | 5,875.00 | 24,629,700 | 0 |
| 02-Feb-2023 | 5,950.00 | 5,975.00 | 5,875.00 | 5,925.00 | 30,039,900 | 0 |
| 01-Feb-2023 | 6,000.00 | 6,000.00 | 5,925.00 | 6,000.00 | 35,355,300 | 0 |
| 31-Jan-2023 | 5,925.00 | 6,025.00 | 5,900.00 | 6,000.00 | 89,064,100 | 0 |
| 30-Jan-2023 | 5,875.00 | 5,900.00 | 5,775.00 | 5,875.00 | 34,817,500 | 0 |
| 27-Jan-2023 | 5,925.00 | 5,950.00 | 5,875.00 | 5,875.00 | 31,869,800 | 0 |
| 26-Jan-2023 | 5,925.00 | 5,950.00 | 5,850.00 | 5,900.00 | 40,168,400 | 0 |
| 25-Jan-2023 | 5,900.00 | 5,950.00 | 5,850.00 | 5,950.00 | 18,115,800 | 0 |
| 24-Jan-2023 | 5,900.00 | 5,950.00 | 5,850.00 | 5,925.00 | 26,217,800 | 0 |
| 20-Jan-2023 | 5,875.00 | 5,900.00 | 5,775.00 | 5,900.00 | 54,173,000 | 0 |
| 19-Jan-2023 | 5,650.00 | 5,875.00 | 5,650.00 | 5,850.00 | 95,543,300 | 0 |
| 18-Jan-2023 | 5,550.00 | 5,650.00 | 5,550.00 | 5,650.00 | 28,120,700 | 0 |
| 17-Jan-2023 | 5,600.00 | 5,650.00 | 5,500.00 | 5,550.00 | 66,999,600 | 0 |
| 16-Jan-2023 | 5,525.00 | 5,600.00 | 5,475.00 | 5,600.00 | 48,458,700 | 0 |
| 13-Jan-2023 | 5,375.00 | 5,500.00 | 5,300.00 | 5,450.00 | 52,039,800 | 0 |
| 12-Jan-2023 | 5,200.00 | 5,375.00 | 5,200.00 | 5,350.00 | 61,374,300 | 0 |
| 11-Jan-2023 | 5,325.00 | 5,350.00 | 5,200.00 | 5,225.00 | 45,514,800 | 0 |
| 10-Jan-2023 | 5,375.00 | 5,375.00 | 5,275.00 | 5,325.00 | 62,964,600 | 0 |
| 09-Jan-2023 | 5,500.00 | 5,500.00 | 5,275.00 | 5,350.00 | 63,437,700 | 0 |
| 06-Jan-2023 | 5,400.00 | 5,525.00 | 5,350.00 | 5,450.00 | 59,754,600 | 0 |
| 05-Jan-2023 | 5,650.00 | 5,700.00 | 5,375.00 | 5,375.00 | 106,047,000 | 0 |
| 04-Jan-2023 | 5,650.00 | 5,700.00 | 5,625.00 | 5,675.00 | 32,578,900 | 0 |
| 03-Jan-2023 | 5,675.00 | 5,700.00 | 5,625.00 | 5,650.00 | 22,854,400 | 0 |
| 02-Jan-2023 | 5,725.00 | 5,725.00 | 5,625.00 | 5,700.00 | 12,068,800 | 0 |
| 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 |