| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 4,040.00 | 4,060.00 | 3,980.00 | 4,050.00 | 96,707,900 | 0 |
| 15-Mar-2023 | 4,050.00 | 4,050.00 | 3,990.00 | 4,010.00 | 65,025,400 | 0 |
| 14-Mar-2023 | 4,030.00 | 4,090.00 | 4,000.00 | 4,020.00 | 111,430,100 | 0 |
| 13-Mar-2023 | 4,020.00 | 4,090.00 | 3,980.00 | 4,070.00 | 104,663,300 | 0 |
| 10-Mar-2023 | 3,960.00 | 4,020.00 | 3,930.00 | 4,010.00 | 76,136,200 | 0 |
| 09-Mar-2023 | 3,970.00 | 4,000.00 | 3,960.00 | 3,970.00 | 68,725,500 | 0 |
| 08-Mar-2023 | 3,850.00 | 3,940.00 | 3,850.00 | 3,940.00 | 78,551,000 | 0 |
| 07-Mar-2023 | 3,890.00 | 3,910.00 | 3,850.00 | 3,880.00 | 59,086,800 | 0 |
| 06-Mar-2023 | 3,940.00 | 3,950.00 | 3,870.00 | 3,880.00 | 50,103,800 | 0 |
| 03-Mar-2023 | 3,880.00 | 3,920.00 | 3,870.00 | 3,900.00 | 49,796,000 | 0 |
| 02-Mar-2023 | 3,900.00 | 3,930.00 | 3,880.00 | 3,880.00 | 43,208,800 | 0 |
| 01-Mar-2023 | 3,930.00 | 3,990.00 | 3,910.00 | 3,930.00 | 47,395,200 | 0 |
| 28-Feb-2023 | 3,930.00 | 3,970.00 | 3,880.00 | 3,880.00 | 115,766,900 | 0 |
| 27-Feb-2023 | 3,990.00 | 4,000.00 | 3,920.00 | 3,960.00 | 66,461,600 | 0 |
| 24-Feb-2023 | 4,000.00 | 4,040.00 | 3,950.00 | 4,040.00 | 142,165,700 | 0 |
| 23-Feb-2023 | 3,950.00 | 3,970.00 | 3,890.00 | 3,970.00 | 109,147,100 | 0 |
| 22-Feb-2023 | 3,850.00 | 3,870.00 | 3,800.00 | 3,860.00 | 48,505,600 | 0 |
| 21-Feb-2023 | 3,850.00 | 3,870.00 | 3,830.00 | 3,840.00 | 63,880,300 | 0 |
| 20-Feb-2023 | 3,760.00 | 3,820.00 | 3,760.00 | 3,820.00 | 57,438,900 | 0 |
| 17-Feb-2023 | 3,770.00 | 3,770.00 | 3,720.00 | 3,760.00 | 50,369,000 | 0 |
| 16-Feb-2023 | 3,800.00 | 3,800.00 | 3,750.00 | 3,770.00 | 49,869,900 | 0 |
| 15-Feb-2023 | 3,810.00 | 3,820.00 | 3,730.00 | 3,790.00 | 59,028,200 | 0 |
| 14-Feb-2023 | 3,830.00 | 3,830.00 | 3,760.00 | 3,800.00 | 80,331,100 | 0 |
| 13-Feb-2023 | 3,800.00 | 3,810.00 | 3,750.00 | 3,790.00 | 69,004,400 | 0 |
| 10-Feb-2023 | 3,750.00 | 3,800.00 | 3,690.00 | 3,800.00 | 88,759,600 | 0 |
| 09-Feb-2023 | 3,840.00 | 3,840.00 | 3,760.00 | 3,770.00 | 91,337,300 | 0 |
| 08-Feb-2023 | 3,800.00 | 3,850.00 | 3,790.00 | 3,840.00 | 65,856,500 | 0 |
| 07-Feb-2023 | 3,880.00 | 3,880.00 | 3,800.00 | 3,800.00 | 76,254,900 | 0 |
| 06-Feb-2023 | 3,860.00 | 3,910.00 | 3,850.00 | 3,880.00 | 58,861,300 | 0 |
| 03-Feb-2023 | 3,910.00 | 3,920.00 | 3,870.00 | 3,880.00 | 55,154,800 | 0 |
| 02-Feb-2023 | 3,850.00 | 3,900.00 | 3,840.00 | 3,890.00 | 78,852,300 | 0 |
| 01-Feb-2023 | 3,850.00 | 3,900.00 | 3,840.00 | 3,870.00 | 70,997,300 | 0 |
| 31-Jan-2023 | 3,940.00 | 3,950.00 | 3,850.00 | 3,850.00 | 179,726,700 | 0 |
| 30-Jan-2023 | 3,960.00 | 3,970.00 | 3,910.00 | 3,960.00 | 59,425,300 | 0 |
| 27-Jan-2023 | 3,970.00 | 3,990.00 | 3,950.00 | 3,960.00 | 100,769,500 | 0 |
| 26-Jan-2023 | 3,850.00 | 4,000.00 | 3,850.00 | 3,970.00 | 117,238,000 | 0 |
| 25-Jan-2023 | 3,850.00 | 3,880.00 | 3,810.00 | 3,840.00 | 80,575,100 | 0 |
| 24-Jan-2023 | 3,890.00 | 3,910.00 | 3,850.00 | 3,850.00 | 45,504,900 | 0 |
| 20-Jan-2023 | 3,910.00 | 3,920.00 | 3,850.00 | 3,870.00 | 88,457,800 | 0 |
| 19-Jan-2023 | 3,900.00 | 3,980.00 | 3,880.00 | 3,890.00 | 109,555,200 | 0 |
| 18-Jan-2023 | 4,010.00 | 4,010.00 | 3,900.00 | 3,930.00 | 94,772,000 | 0 |
| 17-Jan-2023 | 3,870.00 | 3,990.00 | 3,860.00 | 3,950.00 | 132,256,600 | 0 |
| 16-Jan-2023 | 3,780.00 | 3,850.00 | 3,780.00 | 3,850.00 | 58,918,700 | 0 |
| 13-Jan-2023 | 3,820.00 | 3,860.00 | 3,770.00 | 3,780.00 | 85,780,600 | 0 |
| 12-Jan-2023 | 3,790.00 | 3,900.00 | 3,780.00 | 3,860.00 | 105,775,500 | 0 |
| 11-Jan-2023 | 3,820.00 | 3,900.00 | 3,790.00 | 3,870.00 | 75,139,300 | 0 |
| 10-Jan-2023 | 3,810.00 | 3,850.00 | 3,750.00 | 3,830.00 | 80,009,900 | 0 |
| 09-Jan-2023 | 3,730.00 | 3,790.00 | 3,730.00 | 3,790.00 | 46,616,400 | 0 |
| 06-Jan-2023 | 3,750.00 | 3,770.00 | 3,710.00 | 3,710.00 | 65,207,400 | 0 |
| 05-Jan-2023 | 3,800.00 | 3,820.00 | 3,720.00 | 3,770.00 | 135,167,000 | 0 |
| 04-Jan-2023 | 3,840.00 | 3,860.00 | 3,810.00 | 3,820.00 | 56,785,600 | 0 |
| 03-Jan-2023 | 3,790.00 | 3,890.00 | 3,770.00 | 3,860.00 | 64,235,000 | 0 |
| 02-Jan-2023 | 3,750.00 | 3,800.00 | 3,750.00 | 3,800.00 | 7,959,900 | 0 |
| 30-Dec-2022 | 3,760.00 | 3,800.00 | 3,750.00 | 3,750.00 | 79,677,300 | 0 |
| 29-Dec-2022 | 3,720.00 | 3,790.00 | 3,710.00 | 3,780.00 | 51,703,500 | 0 |
| 28-Dec-2022 | 3,800.00 | 3,810.00 | 3,710.00 | 3,730.00 | 65,006,300 | 0 |
| 27-Dec-2022 | 3,770.00 | 3,840.00 | 3,750.00 | 3,810.00 | 49,816,500 | 0 |
| 26-Dec-2022 | 3,780.00 | 3,800.00 | 3,730.00 | 3,750.00 | 19,216,700 | 0 |
| 23-Dec-2022 | 3,710.00 | 3,780.00 | 3,700.00 | 3,780.00 | 45,179,400 | 0 |
| 22-Dec-2022 | 3,800.00 | 3,810.00 | 3,740.00 | 3,750.00 | 68,702,100 | 0 |
| 21-Dec-2022 | 3,690.00 | 3,790.00 | 3,670.00 | 3,790.00 | 98,741,000 | 0 |
| 20-Dec-2022 | 3,730.00 | 3,750.00 | 3,700.00 | 3,720.00 | 55,351,300 | 0 |
| 19-Dec-2022 | 3,740.00 | 3,790.00 | 3,680.00 | 3,720.00 | 119,137,700 | 0 |
| 16-Dec-2022 | 3,610.00 | 3,740.00 | 3,610.00 | 3,680.00 | 310,944,500 | 0 |
| 15-Dec-2022 | 3,680.00 | 3,720.00 | 3,670.00 | 3,670.00 | 143,233,600 | 0 |
| 14-Dec-2022 | 3,820.00 | 3,820.00 | 3,740.00 | 3,750.00 | 107,175,700 | 0 |
| 13-Dec-2022 | 3,690.00 | 3,790.00 | 3,680.00 | 3,750.00 | 231,127,000 | 0 |
| 12-Dec-2022 | 3,670.00 | 3,710.00 | 3,640.00 | 3,700.00 | 170,545,000 | 0 |
| 09-Dec-2022 | 3,680.00 | 3,720.00 | 3,630.00 | 3,650.00 | 164,606,100 | 0 |
| 08-Dec-2022 | 3,700.00 | 3,780.00 | 3,620.00 | 3,740.00 | 245,646,400 | 0 |
| 07-Dec-2022 | 3,600.00 | 3,700.00 | 3,570.00 | 3,680.00 | 278,572,200 | 0 |
| 06-Dec-2022 | 3,640.00 | 3,720.00 | 3,580.00 | 3,600.00 | 416,468,700 | 0 |
| 05-Dec-2022 | 3,980.00 | 3,990.00 | 3,820.00 | 3,840.00 | 148,751,200 | 0 |
| 02-Dec-2022 | 3,950.00 | 4,020.00 | 3,930.00 | 4,000.00 | 113,336,600 | 0 |
| 01-Dec-2022 | 4,020.00 | 4,040.00 | 3,960.00 | 3,960.00 | 230,066,600 | 0 |
| 30-Nov-2022 | 3,970.00 | 4,050.00 | 3,970.00 | 4,040.00 | 585,687,400 | 0 |
| 29-Nov-2022 | 3,980.00 | 4,020.00 | 3,980.00 | 3,980.00 | 94,389,800 | 0 |
| 28-Nov-2022 | 4,030.00 | 4,040.00 | 3,980.00 | 3,980.00 | 94,063,100 | 0 |
| 25-Nov-2022 | 4,010.00 | 4,040.00 | 3,980.00 | 4,030.00 | 73,305,800 | 0 |
| 24-Nov-2022 | 3,980.00 | 4,040.00 | 3,980.00 | 4,030.00 | 50,741,600 | 0 |
| 23-Nov-2022 | 3,990.00 | 4,030.00 | 3,970.00 | 3,970.00 | 95,750,400 | 0 |
| 22-Nov-2022 | 4,020.00 | 4,040.00 | 4,000.00 | 4,000.00 | 83,888,300 | 0 |
| 21-Nov-2022 | 4,020.00 | 4,060.00 | 4,010.00 | 4,030.00 | 45,277,400 | 0 |
| 18-Nov-2022 | 4,070.00 | 4,080.00 | 4,010.00 | 4,010.00 | 115,907,900 | 0 |
| 17-Nov-2022 | 4,020.00 | 4,070.00 | 4,020.00 | 4,040.00 | 68,616,700 | 0 |
| 16-Nov-2022 | 4,000.00 | 4,070.00 | 3,960.00 | 4,050.00 | 149,512,300 | 0 |
| 15-Nov-2022 | 4,050.00 | 4,080.00 | 4,030.00 | 4,050.00 | 88,570,400 | 0 |
| 14-Nov-2022 | 4,090.00 | 4,120.00 | 4,030.00 | 4,050.00 | 188,771,200 | 0 |
| 11-Nov-2022 | 4,160.00 | 4,180.00 | 4,140.00 | 4,150.00 | 227,799,300 | 0 |
| 10-Nov-2022 | 4,110.00 | 4,210.00 | 4,110.00 | 4,170.00 | 81,249,200 | 0 |
| 09-Nov-2022 | 4,200.00 | 4,230.00 | 4,180.00 | 4,190.00 | 145,833,200 | 0 |
| 08-Nov-2022 | 4,270.00 | 4,280.00 | 4,200.00 | 4,220.00 | 110,546,800 | 0 |
| 07-Nov-2022 | 4,250.00 | 4,280.00 | 4,160.00 | 4,280.00 | 129,868,800 | 0 |
| 04-Nov-2022 | 4,070.00 | 4,210.00 | 4,070.00 | 4,210.00 | 201,183,100 | 0 |
| 03-Nov-2022 | 4,140.00 | 4,170.00 | 4,050.00 | 4,130.00 | 231,475,000 | 0 |
| 02-Nov-2022 | 4,400.00 | 4,420.00 | 4,220.00 | 4,220.00 | 217,855,200 | 0 |
| 01-Nov-2022 | 4,420.00 | 4,420.00 | 4,360.00 | 4,420.00 | 108,592,900 | 0 |
| 31-Oct-2022 | 4,460.00 | 4,460.00 | 4,360.00 | 4,390.00 | 162,753,500 | 0 |
| 28-Oct-2022 | 4,420.00 | 4,450.00 | 4,380.00 | 4,450.00 | 91,101,500 | 0 |
| 27-Oct-2022 | 4,390.00 | 4,410.00 | 4,340.00 | 4,370.00 | 80,270,300 | 0 |