| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 26,275.00 | 26,400.00 | 26,075.00 | 26,075.00 | 2,527,400 | 0 |
| 29-Dec-2022 | 26,125.00 | 26,350.00 | 25,675.00 | 26,275.00 | 2,879,100 | 0 |
| 28-Dec-2022 | 26,625.00 | 26,700.00 | 26,025.00 | 26,175.00 | 2,997,300 | 0 |
| 27-Dec-2022 | 26,400.00 | 26,850.00 | 26,375.00 | 26,625.00 | 2,040,700 | 0 |
| 26-Dec-2022 | 26,900.00 | 26,900.00 | 26,375.00 | 26,400.00 | 1,719,900 | 0 |
| 23-Dec-2022 | 27,000.00 | 27,000.00 | 26,625.00 | 26,875.00 | 1,201,500 | 0 |
| 22-Dec-2022 | 26,750.00 | 27,000.00 | 26,450.00 | 27,000.00 | 2,938,200 | 0 |
| 21-Dec-2022 | 26,625.00 | 26,850.00 | 26,425.00 | 26,625.00 | 1,626,500 | 0 |
| 20-Dec-2022 | 26,850.00 | 27,025.00 | 26,400.00 | 26,650.00 | 3,269,900 | 0 |
| 19-Dec-2022 | 26,300.00 | 26,850.00 | 26,300.00 | 26,850.00 | 6,872,900 | 0 |
| 16-Dec-2022 | 26,475.00 | 26,775.00 | 26,250.00 | 26,550.00 | 9,488,700 | 0 |
| 15-Dec-2022 | 26,775.00 | 26,800.00 | 26,525.00 | 26,525.00 | 4,393,300 | 0 |
| 14-Dec-2022 | 26,825.00 | 27,350.00 | 26,825.00 | 26,850.00 | 5,423,900 | 0 |
| 13-Dec-2022 | 26,850.00 | 27,125.00 | 26,600.00 | 26,825.00 | 4,898,200 | 0 |
| 12-Dec-2022 | 26,125.00 | 26,925.00 | 26,025.00 | 26,875.00 | 7,702,300 | 0 |
| 09-Dec-2022 | 27,025.00 | 27,175.00 | 26,125.00 | 26,125.00 | 16,636,200 | 0 |
| 08-Dec-2022 | 27,900.00 | 28,025.00 | 27,025.00 | 27,300.00 | 9,505,400 | 0 |
| 07-Dec-2022 | 28,125.00 | 28,650.00 | 27,525.00 | 28,050.00 | 10,339,900 | 0 |
| 06-Dec-2022 | 28,500.00 | 28,625.00 | 27,900.00 | 28,100.00 | 7,208,000 | 0 |
| 05-Dec-2022 | 29,225.00 | 29,500.00 | 28,500.00 | 28,500.00 | 5,464,300 | 0 |
| 02-Dec-2022 | 30,600.00 | 30,600.00 | 29,225.00 | 29,225.00 | 6,103,900 | 0 |
| 01-Dec-2022 | 31,000.00 | 31,175.00 | 30,525.00 | 30,675.00 | 5,655,100 | 0 |
| 30-Nov-2022 | 30,700.00 | 31,250.00 | 30,450.00 | 30,800.00 | 12,416,200 | 0 |
| 29-Nov-2022 | 29,750.00 | 30,825.00 | 29,750.00 | 30,700.00 | 5,461,300 | 0 |
| 28-Nov-2022 | 29,775.00 | 30,025.00 | 29,675.00 | 29,750.00 | 3,434,000 | 0 |
| 25-Nov-2022 | 29,950.00 | 30,000.00 | 29,500.00 | 29,850.00 | 3,091,000 | 0 |
| 24-Nov-2022 | 29,725.00 | 30,100.00 | 29,725.00 | 29,975.00 | 2,407,700 | 0 |
| 23-Nov-2022 | 29,050.00 | 29,950.00 | 29,050.00 | 29,625.00 | 6,978,000 | 0 |
| 22-Nov-2022 | 28,800.00 | 29,200.00 | 28,800.00 | 28,950.00 | 4,743,200 | 0 |
| 21-Nov-2022 | 29,100.00 | 29,275.00 | 28,675.00 | 28,800.00 | 3,245,900 | 0 |
| 18-Nov-2022 | 28,500.00 | 29,050.00 | 28,325.00 | 28,800.00 | 2,946,300 | 0 |
| 17-Nov-2022 | 28,500.00 | 28,700.00 | 28,150.00 | 28,625.00 | 3,085,800 | 0 |
| 16-Nov-2022 | 28,700.00 | 28,800.00 | 28,300.00 | 28,750.00 | 6,942,800 | 0 |
| 15-Nov-2022 | 28,125.00 | 28,775.00 | 28,125.00 | 28,650.00 | 5,751,300 | 0 |
| 14-Nov-2022 | 29,000.00 | 29,200.00 | 28,500.00 | 28,700.00 | 5,804,000 | 0 |
| 11-Nov-2022 | 29,500.00 | 29,750.00 | 29,000.00 | 29,000.00 | 6,478,800 | 0 |
| 10-Nov-2022 | 30,550.00 | 30,550.00 | 29,300.00 | 29,400.00 | 9,061,400 | 0 |
| 09-Nov-2022 | 31,150.00 | 31,150.00 | 30,575.00 | 31,000.00 | 5,943,300 | 0 |
| 08-Nov-2022 | 31,275.00 | 31,275.00 | 30,800.00 | 31,175.00 | 4,950,900 | 0 |
| 07-Nov-2022 | 31,225.00 | 31,275.00 | 30,700.00 | 31,275.00 | 3,599,400 | 0 |
| 04-Nov-2022 | 31,000.00 | 31,275.00 | 30,400.00 | 31,275.00 | 4,065,100 | 0 |
| 03-Nov-2022 | 30,675.00 | 31,000.00 | 30,150.00 | 31,000.00 | 3,432,700 | 0 |
| 02-Nov-2022 | 31,200.00 | 31,350.00 | 30,325.00 | 30,700.00 | 7,935,000 | 0 |
| 01-Nov-2022 | 32,400.00 | 32,700.00 | 31,400.00 | 31,450.00 | 7,861,000 | 0 |
| 31-Oct-2022 | 32,275.00 | 32,750.00 | 32,100.00 | 32,300.00 | 7,956,100 | 0 |
| 28-Oct-2022 | 32,800.00 | 32,975.00 | 32,150.00 | 32,250.00 | 3,669,600 | 0 |
| 27-Oct-2022 | 33,200.00 | 33,725.00 | 32,750.00 | 32,750.00 | 5,031,000 | 0 |
| 26-Oct-2022 | 32,625.00 | 33,200.00 | 32,525.00 | 33,200.00 | 7,372,700 | 0 |
| 25-Oct-2022 | 32,400.00 | 32,750.00 | 31,875.00 | 32,000.00 | 5,432,900 | 0 |
| 24-Oct-2022 | 32,000.00 | 32,725.00 | 32,000.00 | 32,375.00 | 4,007,100 | 0 |
| 21-Oct-2022 | 31,900.00 | 32,525.00 | 31,900.00 | 32,000.00 | 5,119,100 | 0 |
| 20-Oct-2022 | 31,850.00 | 32,050.00 | 31,600.00 | 31,825.00 | 6,895,200 | 0 |
| 19-Oct-2022 | 31,700.00 | 32,075.00 | 31,500.00 | 31,800.00 | 4,172,400 | 0 |
| 18-Oct-2022 | 32,725.00 | 32,850.00 | 32,000.00 | 32,000.00 | 6,185,400 | 0 |
| 17-Oct-2022 | 33,600.00 | 33,600.00 | 32,550.00 | 32,900.00 | 4,607,400 | 0 |
| 14-Oct-2022 | 32,350.00 | 33,750.00 | 32,350.00 | 33,750.00 | 8,183,900 | 0 |
| 13-Oct-2022 | 32,425.00 | 32,500.00 | 32,000.00 | 32,200.00 | 2,041,200 | 0 |
| 12-Oct-2022 | 32,300.00 | 32,600.00 | 31,400.00 | 32,350.00 | 9,727,800 | 0 |
| 11-Oct-2022 | 32,300.00 | 32,600.00 | 32,050.00 | 32,200.00 | 4,923,700 | 0 |
| 10-Oct-2022 | 32,700.00 | 32,700.00 | 32,000.00 | 32,300.00 | 4,267,400 | 0 |
| 07-Oct-2022 | 32,950.00 | 33,175.00 | 32,700.00 | 33,000.00 | 2,082,100 | 0 |
| 06-Oct-2022 | 33,375.00 | 33,600.00 | 32,800.00 | 32,850.00 | 3,049,900 | 0 |
| 05-Oct-2022 | 33,125.00 | 34,000.00 | 33,075.00 | 33,075.00 | 4,997,300 | 0 |
| 04-Oct-2022 | 33,300.00 | 34,100.00 | 33,300.00 | 33,800.00 | 7,788,100 | 0 |
| 03-Oct-2022 | 32,825.00 | 33,200.00 | 32,675.00 | 33,000.00 | 7,297,000 | 0 |
| 30-Sep-2022 | 32,875.00 | 33,100.00 | 32,575.00 | 32,825.00 | 8,211,900 | 0 |
| 29-Sep-2022 | 33,000.00 | 33,750.00 | 32,800.00 | 33,125.00 | 7,552,700 | 0 |
| 28-Sep-2022 | 33,400.00 | 33,725.00 | 33,000.00 | 33,000.00 | 8,204,400 | 0 |
| 27-Sep-2022 | 33,300.00 | 33,650.00 | 33,075.00 | 33,400.00 | 5,896,000 | 0 |
| 26-Sep-2022 | 33,300.00 | 33,325.00 | 32,000.00 | 33,300.00 | 9,864,200 | 0 |
| 23-Sep-2022 | 35,000.00 | 35,000.00 | 34,000.00 | 34,000.00 | 5,776,500 | 0 |
| 22-Sep-2022 | 34,200.00 | 35,100.00 | 33,925.00 | 35,100.00 | 3,573,100 | 0 |
| 21-Sep-2022 | 34,000.00 | 34,450.00 | 33,425.00 | 34,325.00 | 3,047,600 | 0 |
| 20-Sep-2022 | 34,575.00 | 34,950.00 | 34,000.00 | 34,150.00 | 2,326,300 | 0 |
| 19-Sep-2022 | 34,050.00 | 34,925.00 | 33,900.00 | 34,300.00 | 3,879,300 | 0 |
| 16-Sep-2022 | 34,900.00 | 34,900.00 | 33,925.00 | 34,325.00 | 7,910,500 | 0 |
| 15-Sep-2022 | 35,000.00 | 36,200.00 | 34,825.00 | 34,900.00 | 11,835,300 | 0 |
| 14-Sep-2022 | 34,000.00 | 34,175.00 | 33,750.00 | 34,000.00 | 5,939,200 | 0 |
| 13-Sep-2022 | 34,500.00 | 34,750.00 | 34,325.00 | 34,350.00 | 3,262,400 | 0 |
| 12-Sep-2022 | 34,325.00 | 34,825.00 | 34,275.00 | 34,500.00 | 1,740,100 | 0 |
| 09-Sep-2022 | 34,400.00 | 34,500.00 | 34,050.00 | 34,300.00 | 3,468,900 | 0 |
| 08-Sep-2022 | 35,025.00 | 35,500.00 | 34,400.00 | 34,400.00 | 3,541,700 | 0 |
| 07-Sep-2022 | 35,425.00 | 35,425.00 | 34,700.00 | 35,075.00 | 4,116,900 | 0 |
| 06-Sep-2022 | 34,850.00 | 35,925.00 | 34,550.00 | 35,500.00 | 7,995,200 | 0 |
| 05-Sep-2022 | 33,850.00 | 34,975.00 | 33,675.00 | 34,350.00 | 5,716,300 | 0 |
| 02-Sep-2022 | 33,300.00 | 33,950.00 | 33,300.00 | 33,900.00 | 5,516,800 | 0 |
| 01-Sep-2022 | 33,750.00 | 33,750.00 | 33,275.00 | 33,275.00 | 2,255,000 | 0 |
| 31-Aug-2022 | 33,075.00 | 33,850.00 | 32,700.00 | 33,850.00 | 7,363,200 | 0 |
| 30-Aug-2022 | 33,000.00 | 33,825.00 | 32,750.00 | 33,325.00 | 4,973,100 | 0 |
| 29-Aug-2022 | 32,750.00 | 33,000.00 | 32,275.00 | 33,000.00 | 3,250,000 | 0 |
| 26-Aug-2022 | 33,150.00 | 33,325.00 | 33,025.00 | 33,100.00 | 5,112,200 | 0 |
| 25-Aug-2022 | 32,850.00 | 33,000.00 | 32,450.00 | 32,950.00 | 3,773,100 | 0 |
| 24-Aug-2022 | 32,375.00 | 32,850.00 | 32,125.00 | 32,625.00 | 4,749,800 | 0 |
| 23-Aug-2022 | 31,350.00 | 32,375.00 | 31,350.00 | 32,125.00 | 5,081,800 | 0 |
| 22-Aug-2022 | 31,925.00 | 32,025.00 | 31,450.00 | 31,800.00 | 2,166,500 | 0 |
| 19-Aug-2022 | 31,925.00 | 32,100.00 | 31,650.00 | 31,650.00 | 2,921,200 | 0 |
| 18-Aug-2022 | 31,925.00 | 32,175.00 | 31,725.00 | 32,000.00 | 4,153,200 | 0 |
| 16-Aug-2022 | 32,600.00 | 32,775.00 | 32,025.00 | 32,400.00 | 3,511,300 | 0 |
| 15-Aug-2022 | 31,700.00 | 32,675.00 | 31,675.00 | 32,500.00 | 2,704,300 | 0 |
| 12-Aug-2022 | 31,600.00 | 31,850.00 | 31,225.00 | 31,600.00 | 7,251,400 | 0 |