| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 7,100.00 | 7,175.00 | 7,025.00 | 7,050.00 | 2,408,300 | 0 |
| 29-Dec-2022 | 7,125.00 | 7,175.00 | 7,000.00 | 7,025.00 | 2,389,400 | 0 |
| 28-Dec-2022 | 7,275.00 | 7,300.00 | 7,100.00 | 7,125.00 | 2,437,000 | 0 |
| 27-Dec-2022 | 7,350.00 | 7,450.00 | 7,275.00 | 7,275.00 | 1,139,100 | 0 |
| 26-Dec-2022 | 7,325.00 | 7,400.00 | 7,275.00 | 7,325.00 | 1,060,400 | 0 |
| 23-Dec-2022 | 7,375.00 | 7,425.00 | 7,250.00 | 7,325.00 | 1,622,600 | 0 |
| 22-Dec-2022 | 7,450.00 | 7,550.00 | 7,300.00 | 7,350.00 | 3,099,900 | 0 |
| 21-Dec-2022 | 7,525.00 | 7,600.00 | 7,450.00 | 7,450.00 | 1,909,600 | 0 |
| 20-Dec-2022 | 7,700.00 | 7,700.00 | 7,525.00 | 7,525.00 | 2,513,700 | 0 |
| 19-Dec-2022 | 7,850.00 | 7,875.00 | 7,650.00 | 7,700.00 | 1,714,700 | 0 |
| 16-Dec-2022 | 7,750.00 | 7,825.00 | 7,675.00 | 7,825.00 | 2,067,700 | 0 |
| 15-Dec-2022 | 7,925.00 | 7,975.00 | 7,800.00 | 7,800.00 | 1,854,800 | 0 |
| 14-Dec-2022 | 7,900.00 | 7,950.00 | 7,775.00 | 7,925.00 | 1,967,500 | 0 |
| 13-Dec-2022 | 7,900.00 | 7,975.00 | 7,825.00 | 7,900.00 | 1,302,700 | 0 |
| 12-Dec-2022 | 7,650.00 | 7,950.00 | 7,450.00 | 7,875.00 | 3,109,200 | 0 |
| 09-Dec-2022 | 7,750.00 | 7,800.00 | 7,600.00 | 7,650.00 | 1,873,100 | 0 |
| 08-Dec-2022 | 7,950.00 | 8,000.00 | 7,600.00 | 7,725.00 | 5,243,200 | 0 |
| 07-Dec-2022 | 7,950.00 | 8,050.00 | 7,875.00 | 7,950.00 | 2,148,400 | 0 |
| 06-Dec-2022 | 8,200.00 | 8,225.00 | 7,925.00 | 7,950.00 | 3,226,700 | 0 |
| 05-Dec-2022 | 8,300.00 | 8,350.00 | 8,200.00 | 8,200.00 | 1,003,800 | 0 |
| 02-Dec-2022 | 8,300.00 | 8,325.00 | 8,225.00 | 8,300.00 | 1,643,300 | 0 |
| 01-Dec-2022 | 8,375.00 | 8,425.00 | 8,275.00 | 8,275.00 | 2,412,600 | 0 |
| 30-Nov-2022 | 8,200.00 | 8,375.00 | 8,175.00 | 8,350.00 | 3,542,400 | 0 |
| 29-Nov-2022 | 8,225.00 | 8,275.00 | 8,125.00 | 8,175.00 | 1,633,700 | 0 |
| 28-Nov-2022 | 8,125.00 | 8,300.00 | 8,075.00 | 8,225.00 | 2,448,200 | 0 |
| 25-Nov-2022 | 8,175.00 | 8,225.00 | 8,050.00 | 8,125.00 | 1,755,400 | 0 |
| 24-Nov-2022 | 8,175.00 | 8,225.00 | 8,025.00 | 8,175.00 | 3,386,100 | 0 |
| 23-Nov-2022 | 8,225.00 | 8,275.00 | 8,175.00 | 8,175.00 | 1,991,600 | 0 |
| 22-Nov-2022 | 8,275.00 | 8,375.00 | 8,175.00 | 8,225.00 | 2,873,100 | 0 |
| 21-Nov-2022 | 8,050.00 | 8,375.00 | 8,025.00 | 8,275.00 | 6,544,800 | 0 |
| 18-Nov-2022 | 8,200.00 | 8,525.00 | 8,000.00 | 8,050.00 | 20,926,400 | 0 |
| 17-Nov-2022 | 7,850.00 | 7,900.00 | 7,650.00 | 7,725.00 | 4,955,200 | 0 |
| 16-Nov-2022 | 8,150.00 | 8,175.00 | 7,875.00 | 7,900.00 | 3,853,500 | 0 |
| 15-Nov-2022 | 8,125.00 | 8,225.00 | 8,075.00 | 8,150.00 | 1,304,900 | 0 |
| 14-Nov-2022 | 8,175.00 | 8,250.00 | 8,100.00 | 8,125.00 | 2,066,300 | 0 |
| 11-Nov-2022 | 8,000.00 | 8,200.00 | 7,900.00 | 8,150.00 | 3,405,700 | 0 |
| 10-Nov-2022 | 8,050.00 | 8,075.00 | 7,825.00 | 7,900.00 | 5,457,900 | 0 |
| 09-Nov-2022 | 8,175.00 | 8,225.00 | 8,025.00 | 8,050.00 | 3,568,200 | 0 |
| 08-Nov-2022 | 8,400.00 | 8,450.00 | 8,100.00 | 8,175.00 | 4,605,600 | 0 |
| 07-Nov-2022 | 8,425.00 | 8,475.00 | 8,325.00 | 8,400.00 | 3,269,900 | 0 |
| 04-Nov-2022 | 7,975.00 | 8,450.00 | 7,950.00 | 8,425.00 | 11,411,900 | 0 |
| 03-Nov-2022 | 8,075.00 | 8,150.00 | 7,925.00 | 7,975.00 | 4,627,800 | 0 |
| 02-Nov-2022 | 7,650.00 | 8,075.00 | 7,625.00 | 8,075.00 | 9,446,800 | 0 |
| 01-Nov-2022 | 7,800.00 | 7,825.00 | 7,550.00 | 7,650.00 | 3,946,800 | 0 |
| 31-Oct-2022 | 7,700.00 | 7,850.00 | 7,675.00 | 7,800.00 | 7,132,400 | 0 |
| 28-Oct-2022 | 7,575.00 | 7,700.00 | 7,500.00 | 7,675.00 | 3,183,400 | 0 |
| 27-Oct-2022 | 7,475.00 | 7,750.00 | 7,475.00 | 7,550.00 | 3,903,800 | 0 |
| 26-Oct-2022 | 7,450.00 | 7,550.00 | 7,425.00 | 7,475.00 | 1,161,700 | 0 |
| 25-Oct-2022 | 7,550.00 | 7,600.00 | 7,425.00 | 7,450.00 | 1,961,600 | 0 |
| 24-Oct-2022 | 7,425.00 | 7,650.00 | 7,400.00 | 7,550.00 | 2,009,600 | 0 |
| 21-Oct-2022 | 7,600.00 | 7,600.00 | 7,425.00 | 7,425.00 | 1,833,300 | 0 |
| 20-Oct-2022 | 7,325.00 | 7,600.00 | 7,275.00 | 7,600.00 | 3,043,100 | 0 |
| 19-Oct-2022 | 7,300.00 | 7,350.00 | 7,175.00 | 7,275.00 | 1,105,400 | 0 |
| 18-Oct-2022 | 7,325.00 | 7,375.00 | 7,175.00 | 7,300.00 | 1,046,100 | 0 |
| 17-Oct-2022 | 7,225.00 | 7,325.00 | 7,100.00 | 7,300.00 | 2,056,100 | 0 |
| 14-Oct-2022 | 7,300.00 | 7,400.00 | 7,200.00 | 7,225.00 | 1,439,500 | 0 |
| 13-Oct-2022 | 7,225.00 | 7,300.00 | 7,125.00 | 7,275.00 | 2,741,200 | 0 |
| 12-Oct-2022 | 7,275.00 | 7,425.00 | 7,175.00 | 7,225.00 | 2,561,700 | 0 |
| 11-Oct-2022 | 7,400.00 | 7,400.00 | 7,200.00 | 7,275.00 | 2,466,300 | 0 |
| 10-Oct-2022 | 7,600.00 | 7,600.00 | 7,350.00 | 7,400.00 | 2,255,500 | 0 |
| 07-Oct-2022 | 7,550.00 | 7,675.00 | 7,525.00 | 7,600.00 | 1,937,800 | 0 |
| 06-Oct-2022 | 7,800.00 | 7,800.00 | 7,550.00 | 7,675.00 | 2,026,100 | 0 |
| 05-Oct-2022 | 7,800.00 | 7,800.00 | 7,600.00 | 7,650.00 | 2,967,900 | 0 |
| 04-Oct-2022 | 7,600.00 | 7,750.00 | 7,550.00 | 7,725.00 | 7,923,800 | 0 |
| 03-Oct-2022 | 7,375.00 | 7,675.00 | 7,275.00 | 7,500.00 | 4,626,700 | 0 |
| 30-Sep-2022 | 7,300.00 | 7,400.00 | 7,050.00 | 7,375.00 | 6,076,000 | 0 |
| 29-Sep-2022 | 7,500.00 | 7,500.00 | 7,225.00 | 7,300.00 | 2,584,000 | 0 |
| 28-Sep-2022 | 7,400.00 | 7,450.00 | 7,300.00 | 7,300.00 | 1,777,200 | 0 |
| 27-Sep-2022 | 7,350.00 | 7,500.00 | 7,325.00 | 7,400.00 | 1,698,300 | 0 |
| 26-Sep-2022 | 7,500.00 | 7,525.00 | 7,275.00 | 7,350.00 | 3,961,200 | 0 |
| 23-Sep-2022 | 7,375.00 | 7,550.00 | 7,375.00 | 7,475.00 | 2,867,600 | 0 |
| 22-Sep-2022 | 7,250.00 | 7,450.00 | 7,225.00 | 7,325.00 | 2,002,300 | 0 |
| 21-Sep-2022 | 7,425.00 | 7,425.00 | 7,175.00 | 7,275.00 | 3,447,300 | 0 |
| 20-Sep-2022 | 7,425.00 | 7,700.00 | 7,425.00 | 7,425.00 | 3,865,200 | 0 |
| 19-Sep-2022 | 7,450.00 | 7,500.00 | 7,300.00 | 7,425.00 | 3,604,600 | 0 |
| 16-Sep-2022 | 7,575.00 | 7,600.00 | 7,375.00 | 7,450.00 | 4,315,800 | 0 |
| 15-Sep-2022 | 7,600.00 | 7,700.00 | 7,575.00 | 7,575.00 | 4,407,400 | 0 |
| 14-Sep-2022 | 7,500.00 | 7,650.00 | 7,450.00 | 7,575.00 | 4,436,800 | 0 |
| 13-Sep-2022 | 7,625.00 | 7,700.00 | 7,525.00 | 7,575.00 | 4,616,200 | 0 |
| 12-Sep-2022 | 7,625.00 | 7,800.00 | 7,625.00 | 7,625.00 | 5,377,200 | 0 |
| 09-Sep-2022 | 7,525.00 | 7,700.00 | 7,475.00 | 7,600.00 | 8,566,900 | 0 |
| 08-Sep-2022 | 7,100.00 | 7,625.00 | 7,075.00 | 7,525.00 | 21,743,800 | 0 |
| 07-Sep-2022 | 6,975.00 | 7,075.00 | 6,900.00 | 7,050.00 | 2,939,900 | 0 |
| 06-Sep-2022 | 6,950.00 | 7,050.00 | 6,900.00 | 6,975.00 | 2,705,600 | 0 |
| 05-Sep-2022 | 7,125.00 | 7,175.00 | 6,900.00 | 6,950.00 | 5,382,200 | 0 |
| 02-Sep-2022 | 6,800.00 | 7,150.00 | 6,775.00 | 7,125.00 | 13,860,500 | 0 |
| 01-Sep-2022 | 6,800.00 | 6,825.00 | 6,725.00 | 6,775.00 | 1,354,400 | 0 |
| 31-Aug-2022 | 6,750.00 | 6,850.00 | 6,725.00 | 6,775.00 | 4,271,100 | 0 |
| 30-Aug-2022 | 6,750.00 | 6,750.00 | 6,650.00 | 6,675.00 | 1,351,700 | 0 |
| 29-Aug-2022 | 6,650.00 | 6,750.00 | 6,550.00 | 6,700.00 | 2,628,800 | 0 |
| 26-Aug-2022 | 6,550.00 | 6,725.00 | 6,525.00 | 6,700.00 | 3,127,000 | 0 |
| 25-Aug-2022 | 6,600.00 | 6,600.00 | 6,525.00 | 6,550.00 | 596,400 | 0 |
| 24-Aug-2022 | 6,625.00 | 6,650.00 | 6,550.00 | 6,550.00 | 963,200 | 0 |
| 23-Aug-2022 | 6,475.00 | 6,600.00 | 6,300.00 | 6,600.00 | 1,718,900 | 0 |
| 22-Aug-2022 | 6,575.00 | 6,600.00 | 6,400.00 | 6,500.00 | 1,144,000 | 0 |
| 19-Aug-2022 | 6,550.00 | 6,625.00 | 6,500.00 | 6,550.00 | 1,525,200 | 0 |
| 18-Aug-2022 | 6,625.00 | 6,625.00 | 6,450.00 | 6,550.00 | 877,800 | 0 |
| 16-Aug-2022 | 6,650.00 | 6,650.00 | 6,525.00 | 6,550.00 | 966,700 | 0 |
| 15-Aug-2022 | 6,550.00 | 6,650.00 | 6,525.00 | 6,600.00 | 2,397,100 | 0 |
| 12-Aug-2022 | 6,500.00 | 6,675.00 | 6,450.00 | 6,550.00 | 4,169,200 | 0 |