| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 26,900.00 | 27,300.00 | 26,475.00 | 26,925.00 | 5,059,500 | 0 |
| 15-Mar-2023 | 27,700.00 | 27,700.00 | 27,225.00 | 27,250.00 | 5,667,700 | 0 |
| 14-Mar-2023 | 28,025.00 | 28,025.00 | 27,100.00 | 27,100.00 | 6,085,500 | 0 |
| 13-Mar-2023 | 27,300.00 | 28,175.00 | 27,125.00 | 28,075.00 | 8,860,600 | 0 |
| 10-Mar-2023 | 27,000.00 | 27,150.00 | 26,600.00 | 26,825.00 | 3,722,200 | 0 |
| 09-Mar-2023 | 26,825.00 | 27,425.00 | 26,600.00 | 27,025.00 | 5,548,200 | 0 |
| 08-Mar-2023 | 26,725.00 | 26,875.00 | 26,200.00 | 26,400.00 | 7,875,500 | 0 |
| 07-Mar-2023 | 27,650.00 | 27,675.00 | 26,800.00 | 26,825.00 | 7,376,100 | 0 |
| 06-Mar-2023 | 28,175.00 | 28,275.00 | 27,650.00 | 27,650.00 | 4,064,800 | 0 |
| 03-Mar-2023 | 28,375.00 | 28,475.00 | 28,000.00 | 28,125.00 | 3,932,500 | 0 |
| 02-Mar-2023 | 27,700.00 | 28,450.00 | 27,650.00 | 28,325.00 | 5,345,700 | 0 |
| 01-Mar-2023 | 28,050.00 | 28,350.00 | 27,550.00 | 27,575.00 | 6,648,300 | 0 |
| 28-Feb-2023 | 29,200.00 | 30,150.00 | 27,750.00 | 27,900.00 | 29,878,100 | 0 |
| 27-Feb-2023 | 25,025.00 | 25,200.00 | 24,900.00 | 25,175.00 | 2,847,000 | 0 |
| 24-Feb-2023 | 24,900.00 | 25,200.00 | 24,800.00 | 24,950.00 | 2,816,700 | 0 |
| 23-Feb-2023 | 24,475.00 | 24,900.00 | 24,375.00 | 24,700.00 | 3,322,100 | 0 |
| 22-Feb-2023 | 24,250.00 | 24,400.00 | 24,050.00 | 24,325.00 | 1,693,300 | 0 |
| 21-Feb-2023 | 24,300.00 | 24,400.00 | 24,000.00 | 24,000.00 | 1,748,900 | 0 |
| 20-Feb-2023 | 24,525.00 | 24,525.00 | 24,000.00 | 24,300.00 | 3,973,800 | 0 |
| 17-Feb-2023 | 24,575.00 | 24,650.00 | 24,350.00 | 24,625.00 | 2,096,000 | 0 |
| 16-Feb-2023 | 24,900.00 | 24,975.00 | 24,550.00 | 24,650.00 | 1,589,400 | 0 |
| 15-Feb-2023 | 24,775.00 | 25,200.00 | 24,525.00 | 24,875.00 | 3,127,800 | 0 |
| 14-Feb-2023 | 24,650.00 | 24,750.00 | 24,450.00 | 24,750.00 | 2,998,800 | 0 |
| 13-Feb-2023 | 24,800.00 | 24,875.00 | 24,450.00 | 24,625.00 | 3,348,900 | 0 |
| 10-Feb-2023 | 24,225.00 | 24,600.00 | 24,200.00 | 24,500.00 | 6,881,200 | 0 |
| 09-Feb-2023 | 24,575.00 | 24,925.00 | 24,500.00 | 24,500.00 | 4,136,400 | 0 |
| 08-Feb-2023 | 25,100.00 | 25,275.00 | 24,650.00 | 24,800.00 | 4,216,900 | 0 |
| 07-Feb-2023 | 24,425.00 | 25,375.00 | 24,300.00 | 24,900.00 | 10,437,600 | 0 |
| 06-Feb-2023 | 24,000.00 | 24,225.00 | 23,800.00 | 23,925.00 | 6,157,800 | 0 |
| 03-Feb-2023 | 24,175.00 | 24,350.00 | 23,950.00 | 24,000.00 | 6,136,300 | 0 |
| 02-Feb-2023 | 24,725.00 | 25,000.00 | 24,100.00 | 24,100.00 | 9,902,000 | 0 |
| 01-Feb-2023 | 24,600.00 | 25,025.00 | 24,575.00 | 24,725.00 | 3,148,400 | 0 |
| 31-Jan-2023 | 25,200.00 | 25,350.00 | 24,550.00 | 24,550.00 | 9,282,300 | 0 |
| 30-Jan-2023 | 25,275.00 | 25,775.00 | 24,950.00 | 25,250.00 | 4,871,700 | 0 |
| 27-Jan-2023 | 25,275.00 | 25,800.00 | 25,275.00 | 25,575.00 | 6,364,500 | 0 |
| 26-Jan-2023 | 25,900.00 | 25,900.00 | 25,250.00 | 25,250.00 | 6,387,400 | 0 |
| 25-Jan-2023 | 26,125.00 | 26,125.00 | 25,725.00 | 26,050.00 | 2,769,700 | 0 |
| 24-Jan-2023 | 26,775.00 | 26,925.00 | 26,025.00 | 26,125.00 | 2,635,200 | 0 |
| 20-Jan-2023 | 26,350.00 | 26,775.00 | 25,950.00 | 26,775.00 | 6,563,600 | 0 |
| 19-Jan-2023 | 24,650.00 | 26,275.00 | 24,600.00 | 26,250.00 | 7,470,900 | 0 |
| 18-Jan-2023 | 24,300.00 | 24,750.00 | 24,275.00 | 24,750.00 | 5,610,800 | 0 |
| 17-Jan-2023 | 24,225.00 | 24,600.00 | 24,225.00 | 24,325.00 | 6,142,400 | 0 |
| 16-Jan-2023 | 24,175.00 | 24,350.00 | 24,100.00 | 24,225.00 | 3,296,800 | 0 |
| 13-Jan-2023 | 25,000.00 | 25,025.00 | 24,025.00 | 24,150.00 | 5,715,600 | 0 |
| 12-Jan-2023 | 24,900.00 | 25,125.00 | 24,800.00 | 24,950.00 | 3,982,700 | 0 |
| 11-Jan-2023 | 24,725.00 | 25,075.00 | 24,400.00 | 25,075.00 | 3,983,300 | 0 |
| 10-Jan-2023 | 24,575.00 | 25,250.00 | 24,300.00 | 24,950.00 | 5,253,000 | 0 |
| 09-Jan-2023 | 25,000.00 | 25,200.00 | 24,275.00 | 24,700.00 | 4,614,600 | 0 |
| 06-Jan-2023 | 24,825.00 | 25,200.00 | 24,500.00 | 24,975.00 | 3,662,700 | 0 |
| 05-Jan-2023 | 24,025.00 | 24,900.00 | 23,600.00 | 24,675.00 | 10,800,300 | 0 |
| 04-Jan-2023 | 25,900.00 | 26,000.00 | 24,150.00 | 24,150.00 | 8,118,200 | 0 |
| 03-Jan-2023 | 25,850.00 | 26,000.00 | 25,700.00 | 25,900.00 | 2,217,400 | 0 |
| 02-Jan-2023 | 26,100.00 | 26,150.00 | 25,800.00 | 25,800.00 | 1,202,600 | 0 |
| 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 |