| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 1,380.00 | 1,410.00 | 1,380.00 | 1,410.00 | 4,728,900 | 0 |
| 29-Dec-2022 | 1,375.00 | 1,385.00 | 1,370.00 | 1,380.00 | 969,900 | 0 |
| 28-Dec-2022 | 1,375.00 | 1,380.00 | 1,365.00 | 1,375.00 | 607,500 | 0 |
| 27-Dec-2022 | 1,375.00 | 1,380.00 | 1,365.00 | 1,375.00 | 689,500 | 0 |
| 26-Dec-2022 | 1,375.00 | 1,380.00 | 1,365.00 | 1,375.00 | 309,000 | 0 |
| 23-Dec-2022 | 1,380.00 | 1,380.00 | 1,365.00 | 1,375.00 | 568,800 | 0 |
| 22-Dec-2022 | 1,380.00 | 1,380.00 | 1,370.00 | 1,380.00 | 225,500 | 0 |
| 21-Dec-2022 | 1,375.00 | 1,380.00 | 1,365.00 | 1,380.00 | 451,300 | 0 |
| 20-Dec-2022 | 1,375.00 | 1,385.00 | 1,370.00 | 1,375.00 | 500,000 | 0 |
| 19-Dec-2022 | 1,400.00 | 1,400.00 | 1,360.00 | 1,380.00 | 617,300 | 0 |
| 16-Dec-2022 | 1,385.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,226,100 | 0 |
| 15-Dec-2022 | 1,395.00 | 1,400.00 | 1,375.00 | 1,385.00 | 685,400 | 0 |
| 14-Dec-2022 | 1,385.00 | 1,395.00 | 1,385.00 | 1,395.00 | 348,900 | 0 |
| 13-Dec-2022 | 1,385.00 | 1,395.00 | 1,370.00 | 1,390.00 | 623,100 | 0 |
| 12-Dec-2022 | 1,380.00 | 1,390.00 | 1,365.00 | 1,385.00 | 180,200 | 0 |
| 09-Dec-2022 | 1,375.00 | 1,380.00 | 1,370.00 | 1,380.00 | 309,400 | 0 |
| 08-Dec-2022 | 1,375.00 | 1,380.00 | 1,365.00 | 1,375.00 | 771,800 | 0 |
| 07-Dec-2022 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 364,000 | 0 |
| 06-Dec-2022 | 1,380.00 | 1,380.00 | 1,370.00 | 1,375.00 | 836,900 | 0 |
| 05-Dec-2022 | 1,395.00 | 1,400.00 | 1,380.00 | 1,380.00 | 347,200 | 0 |
| 02-Dec-2022 | 1,375.00 | 1,400.00 | 1,365.00 | 1,390.00 | 571,800 | 0 |
| 01-Dec-2022 | 1,375.00 | 1,380.00 | 1,365.00 | 1,375.00 | 673,000 | 0 |
| 30-Nov-2022 | 1,385.00 | 1,390.00 | 1,360.00 | 1,375.00 | 487,100 | 0 |
| 29-Nov-2022 | 1,370.00 | 1,395.00 | 1,365.00 | 1,385.00 | 276,000 | 0 |
| 28-Nov-2022 | 1,370.00 | 1,375.00 | 1,360.00 | 1,370.00 | 732,500 | 0 |
| 25-Nov-2022 | 1,375.00 | 1,380.00 | 1,360.00 | 1,370.00 | 253,900 | 0 |
| 24-Nov-2022 | 1,370.00 | 1,375.00 | 1,360.00 | 1,375.00 | 505,600 | 0 |
| 23-Nov-2022 | 1,370.00 | 1,370.00 | 1,355.00 | 1,370.00 | 290,000 | 0 |
| 22-Nov-2022 | 1,370.00 | 1,370.00 | 1,360.00 | 1,370.00 | 228,900 | 0 |
| 21-Nov-2022 | 1,360.00 | 1,370.00 | 1,355.00 | 1,370.00 | 510,100 | 0 |
| 18-Nov-2022 | 1,355.00 | 1,370.00 | 1,350.00 | 1,355.00 | 512,300 | 0 |
| 17-Nov-2022 | 1,365.00 | 1,370.00 | 1,350.00 | 1,355.00 | 2,293,900 | 0 |
| 16-Nov-2022 | 1,360.00 | 1,365.00 | 1,350.00 | 1,360.00 | 568,900 | 0 |
| 15-Nov-2022 | 1,375.00 | 1,380.00 | 1,320.00 | 1,360.00 | 1,426,500 | 0 |
| 14-Nov-2022 | 1,360.00 | 1,410.00 | 1,350.00 | 1,375.00 | 1,701,500 | 0 |
| 11-Nov-2022 | 1,360.00 | 1,365.00 | 1,350.00 | 1,360.00 | 716,600 | 0 |
| 10-Nov-2022 | 1,355.00 | 1,360.00 | 1,345.00 | 1,360.00 | 169,200 | 0 |
| 09-Nov-2022 | 1,360.00 | 1,360.00 | 1,345.00 | 1,355.00 | 306,600 | 0 |
| 08-Nov-2022 | 1,360.00 | 1,360.00 | 1,350.00 | 1,355.00 | 196,600 | 0 |
| 07-Nov-2022 | 1,350.00 | 1,360.00 | 1,345.00 | 1,355.00 | 416,900 | 0 |
| 04-Nov-2022 | 1,355.00 | 1,360.00 | 1,345.00 | 1,350.00 | 476,300 | 0 |
| 03-Nov-2022 | 1,355.00 | 1,360.00 | 1,350.00 | 1,350.00 | 454,400 | 0 |
| 02-Nov-2022 | 1,355.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,280,500 | 0 |
| 01-Nov-2022 | 1,360.00 | 1,360.00 | 1,350.00 | 1,355.00 | 1,282,600 | 0 |
| 31-Oct-2022 | 1,355.00 | 1,365.00 | 1,345.00 | 1,360.00 | 2,577,300 | 0 |
| 28-Oct-2022 | 1,350.00 | 1,355.00 | 1,340.00 | 1,355.00 | 254,300 | 0 |
| 27-Oct-2022 | 1,345.00 | 1,355.00 | 1,340.00 | 1,350.00 | 401,300 | 0 |
| 26-Oct-2022 | 1,350.00 | 1,355.00 | 1,340.00 | 1,345.00 | 1,210,600 | 0 |
| 25-Oct-2022 | 1,345.00 | 1,350.00 | 1,335.00 | 1,345.00 | 520,400 | 0 |
| 24-Oct-2022 | 1,355.00 | 1,355.00 | 1,345.00 | 1,345.00 | 271,500 | 0 |
| 21-Oct-2022 | 1,355.00 | 1,360.00 | 1,340.00 | 1,355.00 | 829,600 | 0 |
| 20-Oct-2022 | 1,345.00 | 1,355.00 | 1,335.00 | 1,355.00 | 214,400 | 0 |
| 19-Oct-2022 | 1,350.00 | 1,355.00 | 1,340.00 | 1,345.00 | 460,400 | 0 |
| 18-Oct-2022 | 1,350.00 | 1,350.00 | 1,340.00 | 1,350.00 | 280,800 | 0 |
| 17-Oct-2022 | 1,340.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,052,500 | 0 |
| 14-Oct-2022 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 41,700 | 0 |
| 13-Oct-2022 | 1,355.00 | 1,355.00 | 1,345.00 | 1,350.00 | 357,100 | 0 |
| 12-Oct-2022 | 1,350.00 | 1,355.00 | 1,340.00 | 1,355.00 | 448,800 | 0 |
| 11-Oct-2022 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 481,500 | 0 |
| 10-Oct-2022 | 1,355.00 | 1,360.00 | 1,345.00 | 1,360.00 | 310,300 | 0 |
| 07-Oct-2022 | 1,360.00 | 1,360.00 | 1,350.00 | 1,355.00 | 138,600 | 0 |
| 06-Oct-2022 | 1,360.00 | 1,365.00 | 1,350.00 | 1,360.00 | 424,800 | 0 |
| 05-Oct-2022 | 1,360.00 | 1,365.00 | 1,355.00 | 1,360.00 | 157,000 | 0 |
| 04-Oct-2022 | 1,360.00 | 1,365.00 | 1,350.00 | 1,360.00 | 233,400 | 0 |
| 03-Oct-2022 | 1,360.00 | 1,365.00 | 1,355.00 | 1,355.00 | 79,800 | 0 |
| 30-Sep-2022 | 1,365.00 | 1,370.00 | 1,350.00 | 1,360.00 | 467,000 | 0 |
| 29-Sep-2022 | 1,370.00 | 1,370.00 | 1,355.00 | 1,365.00 | 241,200 | 0 |
| 28-Sep-2022 | 1,365.00 | 1,375.00 | 1,355.00 | 1,370.00 | 227,200 | 0 |
| 27-Sep-2022 | 1,370.00 | 1,375.00 | 1,350.00 | 1,365.00 | 252,700 | 0 |
| 26-Sep-2022 | 1,370.00 | 1,370.00 | 1,360.00 | 1,370.00 | 296,500 | 0 |
| 23-Sep-2022 | 1,365.00 | 1,370.00 | 1,360.00 | 1,370.00 | 264,300 | 0 |
| 22-Sep-2022 | 1,360.00 | 1,365.00 | 1,355.00 | 1,365.00 | 610,300 | 0 |
| 21-Sep-2022 | 1,360.00 | 1,360.00 | 1,355.00 | 1,360.00 | 391,400 | 0 |
| 20-Sep-2022 | 1,360.00 | 1,360.00 | 1,350.00 | 1,360.00 | 309,100 | 0 |
| 19-Sep-2022 | 1,355.00 | 1,360.00 | 1,345.00 | 1,360.00 | 1,214,100 | 0 |
| 16-Sep-2022 | 1,355.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,049,000 | 0 |
| 15-Sep-2022 | 1,365.00 | 1,370.00 | 1,345.00 | 1,355.00 | 3,128,200 | 0 |
| 14-Sep-2022 | 1,365.00 | 1,365.00 | 1,355.00 | 1,365.00 | 596,700 | 0 |
| 13-Sep-2022 | 1,365.00 | 1,365.00 | 1,355.00 | 1,365.00 | 373,400 | 0 |
| 12-Sep-2022 | 1,365.00 | 1,365.00 | 1,355.00 | 1,365.00 | 441,800 | 0 |
| 09-Sep-2022 | 1,365.00 | 1,365.00 | 1,355.00 | 1,365.00 | 155,400 | 0 |
| 08-Sep-2022 | 1,360.00 | 1,365.00 | 1,355.00 | 1,365.00 | 410,100 | 0 |
| 07-Sep-2022 | 1,365.00 | 1,370.00 | 1,355.00 | 1,360.00 | 832,900 | 0 |
| 06-Sep-2022 | 1,365.00 | 1,365.00 | 1,355.00 | 1,365.00 | 678,000 | 0 |
| 05-Sep-2022 | 1,365.00 | 1,370.00 | 1,360.00 | 1,365.00 | 380,000 | 0 |
| 02-Sep-2022 | 1,370.00 | 1,370.00 | 1,360.00 | 1,365.00 | 449,900 | 0 |
| 01-Sep-2022 | 1,365.00 | 1,375.00 | 1,360.00 | 1,370.00 | 278,600 | 0 |
| 31-Aug-2022 | 1,370.00 | 1,375.00 | 1,360.00 | 1,370.00 | 412,400 | 0 |
| 30-Aug-2022 | 1,370.00 | 1,375.00 | 1,360.00 | 1,375.00 | 253,900 | 0 |
| 29-Aug-2022 | 1,375.00 | 1,375.00 | 1,360.00 | 1,370.00 | 684,900 | 0 |
| 26-Aug-2022 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 315,800 | 0 |
| 25-Aug-2022 | 1,370.00 | 1,375.00 | 1,365.00 | 1,375.00 | 176,600 | 0 |
| 24-Aug-2022 | 1,375.00 | 1,375.00 | 1,365.00 | 1,370.00 | 528,100 | 0 |
| 23-Aug-2022 | 1,370.00 | 1,375.00 | 1,365.00 | 1,375.00 | 410,200 | 0 |
| 22-Aug-2022 | 1,380.00 | 1,380.00 | 1,365.00 | 1,370.00 | 722,400 | 0 |
| 19-Aug-2022 | 1,375.00 | 1,380.00 | 1,370.00 | 1,380.00 | 277,800 | 0 |
| 18-Aug-2022 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 259,800 | 0 |
| 16-Aug-2022 | 1,375.00 | 1,375.00 | 1,370.00 | 1,370.00 | 999,900 | 0 |
| 15-Aug-2022 | 1,380.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,216,500 | 0 |
| 12-Aug-2022 | 1,395.00 | 1,395.00 | 1,375.00 | 1,380.00 | 1,981,000 | 0 |