| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 4,780.00 | 4,780.00 | 4,700.00 | 4,700.00 | 13,027,100 | 0 |
| 29-Dec-2022 | 4,740.00 | 4,760.00 | 4,700.00 | 4,760.00 | 6,825,900 | 0 |
| 28-Dec-2022 | 4,810.00 | 4,820.00 | 4,710.00 | 4,770.00 | 7,938,100 | 0 |
| 27-Dec-2022 | 4,760.00 | 4,810.00 | 4,740.00 | 4,810.00 | 6,738,300 | 0 |
| 26-Dec-2022 | 4,820.00 | 4,820.00 | 4,740.00 | 4,750.00 | 4,053,500 | 0 |
| 23-Dec-2022 | 4,830.00 | 4,830.00 | 4,760.00 | 4,820.00 | 5,698,800 | 0 |
| 22-Dec-2022 | 4,780.00 | 4,840.00 | 4,770.00 | 4,840.00 | 10,005,000 | 0 |
| 21-Dec-2022 | 4,770.00 | 4,790.00 | 4,740.00 | 4,780.00 | 5,871,100 | 0 |
| 20-Dec-2022 | 4,730.00 | 4,770.00 | 4,700.00 | 4,770.00 | 5,433,100 | 0 |
| 19-Dec-2022 | 4,830.00 | 4,830.00 | 4,730.00 | 4,730.00 | 16,789,200 | 0 |
| 16-Dec-2022 | 4,690.00 | 4,870.00 | 4,660.00 | 4,870.00 | 25,213,200 | 0 |
| 15-Dec-2022 | 4,720.00 | 4,720.00 | 4,640.00 | 4,700.00 | 11,297,400 | 0 |
| 14-Dec-2022 | 4,720.00 | 4,720.00 | 4,670.00 | 4,720.00 | 7,415,600 | 0 |
| 13-Dec-2022 | 4,700.00 | 4,720.00 | 4,630.00 | 4,720.00 | 13,797,700 | 0 |
| 12-Dec-2022 | 4,620.00 | 4,690.00 | 4,580.00 | 4,690.00 | 12,297,700 | 0 |
| 09-Dec-2022 | 4,660.00 | 4,660.00 | 4,600.00 | 4,620.00 | 13,482,300 | 0 |
| 08-Dec-2022 | 4,670.00 | 4,690.00 | 4,560.00 | 4,660.00 | 21,123,600 | 0 |
| 07-Dec-2022 | 4,740.00 | 4,740.00 | 4,670.00 | 4,700.00 | 19,509,900 | 0 |
| 06-Dec-2022 | 4,740.00 | 4,750.00 | 4,670.00 | 4,740.00 | 12,811,800 | 0 |
| 05-Dec-2022 | 4,710.00 | 4,800.00 | 4,700.00 | 4,740.00 | 9,788,500 | 0 |
| 02-Dec-2022 | 4,710.00 | 4,710.00 | 4,660.00 | 4,710.00 | 6,918,500 | 0 |
| 01-Dec-2022 | 4,800.00 | 4,800.00 | 4,670.00 | 4,710.00 | 16,755,100 | 0 |
| 30-Nov-2022 | 4,660.00 | 4,800.00 | 4,620.00 | 4,800.00 | 83,228,400 | 0 |
| 29-Nov-2022 | 4,710.00 | 4,710.00 | 4,660.00 | 4,700.00 | 21,257,100 | 0 |
| 28-Nov-2022 | 4,600.00 | 4,730.00 | 4,560.00 | 4,710.00 | 35,089,100 | 0 |
| 25-Nov-2022 | 4,570.00 | 4,600.00 | 4,530.00 | 4,600.00 | 11,209,600 | 0 |
| 24-Nov-2022 | 4,550.00 | 4,600.00 | 4,550.00 | 4,560.00 | 5,155,100 | 0 |
| 23-Nov-2022 | 4,580.00 | 4,590.00 | 4,550.00 | 4,550.00 | 8,656,200 | 0 |
| 22-Nov-2022 | 4,570.00 | 4,620.00 | 4,560.00 | 4,560.00 | 18,963,600 | 0 |
| 21-Nov-2022 | 4,630.00 | 4,630.00 | 4,550.00 | 4,550.00 | 13,807,100 | 0 |
| 18-Nov-2022 | 4,590.00 | 4,660.00 | 4,560.00 | 4,640.00 | 16,515,900 | 0 |
| 17-Nov-2022 | 4,600.00 | 4,610.00 | 4,560.00 | 4,590.00 | 12,105,800 | 0 |
| 16-Nov-2022 | 4,610.00 | 4,610.00 | 4,550.00 | 4,610.00 | 8,942,300 | 0 |
| 15-Nov-2022 | 4,590.00 | 4,610.00 | 4,540.00 | 4,610.00 | 11,794,000 | 0 |
| 14-Nov-2022 | 4,540.00 | 4,600.00 | 4,530.00 | 4,590.00 | 10,527,700 | 0 |
| 11-Nov-2022 | 4,610.00 | 4,610.00 | 4,520.00 | 4,540.00 | 16,741,500 | 0 |
| 10-Nov-2022 | 4,530.00 | 4,580.00 | 4,500.00 | 4,560.00 | 10,140,300 | 0 |
| 09-Nov-2022 | 4,630.00 | 4,630.00 | 4,520.00 | 4,540.00 | 24,941,900 | 0 |
| 08-Nov-2022 | 4,640.00 | 4,650.00 | 4,600.00 | 4,630.00 | 15,497,800 | 0 |
| 07-Nov-2022 | 4,540.00 | 4,620.00 | 4,500.00 | 4,620.00 | 20,715,100 | 0 |
| 04-Nov-2022 | 4,530.00 | 4,550.00 | 4,470.00 | 4,540.00 | 20,812,100 | 0 |
| 03-Nov-2022 | 4,510.00 | 4,560.00 | 4,500.00 | 4,510.00 | 15,402,200 | 0 |
| 02-Nov-2022 | 4,530.00 | 4,590.00 | 4,460.00 | 4,500.00 | 37,943,000 | 0 |
| 01-Nov-2022 | 4,590.00 | 4,690.00 | 4,500.00 | 4,530.00 | 88,422,300 | 0 |
| 31-Oct-2022 | 4,650.00 | 4,740.00 | 4,640.00 | 4,640.00 | 83,268,400 | 0 |
| 28-Oct-2022 | 5,050.00 | 5,075.00 | 4,980.00 | 4,980.00 | 33,806,300 | 0 |
| 27-Oct-2022 | 5,400.00 | 5,450.00 | 5,275.00 | 5,350.00 | 22,168,700 | 0 |
| 26-Oct-2022 | 5,250.00 | 5,400.00 | 5,175.00 | 5,400.00 | 28,826,300 | 0 |
| 25-Oct-2022 | 5,325.00 | 5,375.00 | 5,200.00 | 5,275.00 | 16,874,900 | 0 |
| 24-Oct-2022 | 5,275.00 | 5,475.00 | 5,250.00 | 5,325.00 | 27,349,200 | 0 |
| 21-Oct-2022 | 5,400.00 | 5,400.00 | 5,250.00 | 5,300.00 | 18,231,200 | 0 |
| 20-Oct-2022 | 5,350.00 | 5,450.00 | 5,225.00 | 5,400.00 | 51,712,800 | 0 |
| 19-Oct-2022 | 4,930.00 | 5,375.00 | 4,930.00 | 5,350.00 | 82,474,800 | 0 |
| 18-Oct-2022 | 4,850.00 | 4,900.00 | 4,810.00 | 4,900.00 | 18,797,200 | 0 |
| 17-Oct-2022 | 4,850.00 | 4,850.00 | 4,800.00 | 4,830.00 | 11,650,600 | 0 |
| 14-Oct-2022 | 4,840.00 | 4,860.00 | 4,770.00 | 4,810.00 | 9,611,600 | 0 |
| 13-Oct-2022 | 4,790.00 | 4,840.00 | 4,770.00 | 4,840.00 | 12,495,000 | 0 |
| 12-Oct-2022 | 4,730.00 | 4,790.00 | 4,660.00 | 4,790.00 | 11,194,200 | 0 |
| 11-Oct-2022 | 4,780.00 | 4,780.00 | 4,730.00 | 4,730.00 | 10,775,800 | 0 |
| 10-Oct-2022 | 4,840.00 | 4,840.00 | 4,700.00 | 4,800.00 | 8,699,400 | 0 |
| 07-Oct-2022 | 4,900.00 | 4,910.00 | 4,760.00 | 4,840.00 | 14,439,400 | 0 |
| 06-Oct-2022 | 4,860.00 | 4,900.00 | 4,840.00 | 4,900.00 | 17,339,500 | 0 |
| 05-Oct-2022 | 4,900.00 | 4,900.00 | 4,830.00 | 4,830.00 | 13,566,800 | 0 |
| 04-Oct-2022 | 4,880.00 | 4,900.00 | 4,850.00 | 4,870.00 | 12,967,400 | 0 |
| 03-Oct-2022 | 4,830.00 | 4,870.00 | 4,820.00 | 4,850.00 | 14,748,400 | 0 |
| 30-Sep-2022 | 4,840.00 | 4,850.00 | 4,710.00 | 4,830.00 | 23,108,800 | 0 |
| 29-Sep-2022 | 4,800.00 | 4,870.00 | 4,790.00 | 4,850.00 | 18,109,500 | 0 |
| 28-Sep-2022 | 4,800.00 | 4,840.00 | 4,780.00 | 4,810.00 | 16,851,700 | 0 |
| 27-Sep-2022 | 4,800.00 | 4,810.00 | 4,770.00 | 4,800.00 | 10,292,300 | 0 |
| 26-Sep-2022 | 4,810.00 | 4,830.00 | 4,750.00 | 4,790.00 | 17,728,200 | 0 |
| 23-Sep-2022 | 4,810.00 | 4,820.00 | 4,770.00 | 4,810.00 | 11,888,400 | 0 |
| 22-Sep-2022 | 4,810.00 | 4,810.00 | 4,740.00 | 4,810.00 | 14,406,800 | 0 |
| 21-Sep-2022 | 4,730.00 | 4,840.00 | 4,730.00 | 4,810.00 | 33,960,700 | 0 |
| 20-Sep-2022 | 4,630.00 | 4,730.00 | 4,620.00 | 4,730.00 | 25,974,800 | 0 |
| 19-Sep-2022 | 4,630.00 | 4,630.00 | 4,510.00 | 4,600.00 | 9,791,100 | 0 |
| 16-Sep-2022 | 4,640.00 | 4,640.00 | 4,610.00 | 4,630.00 | 21,233,900 | 0 |
| 15-Sep-2022 | 4,640.00 | 4,660.00 | 4,580.00 | 4,600.00 | 16,878,200 | 0 |
| 14-Sep-2022 | 4,640.00 | 4,640.00 | 4,600.00 | 4,630.00 | 10,053,400 | 0 |
| 13-Sep-2022 | 4,570.00 | 4,670.00 | 4,560.00 | 4,670.00 | 22,934,000 | 0 |
| 12-Sep-2022 | 4,510.00 | 4,560.00 | 4,510.00 | 4,550.00 | 7,679,800 | 0 |
| 09-Sep-2022 | 4,520.00 | 4,570.00 | 4,500.00 | 4,500.00 | 10,000,000 | 0 |
| 08-Sep-2022 | 4,590.00 | 4,610.00 | 4,520.00 | 4,520.00 | 13,657,900 | 0 |
| 07-Sep-2022 | 4,510.00 | 4,590.00 | 4,490.00 | 4,590.00 | 26,881,000 | 0 |
| 06-Sep-2022 | 4,530.00 | 4,540.00 | 4,450.00 | 4,510.00 | 23,742,100 | 0 |
| 05-Sep-2022 | 4,550.00 | 4,570.00 | 4,510.00 | 4,530.00 | 13,208,600 | 0 |
| 02-Sep-2022 | 4,540.00 | 4,600.00 | 4,540.00 | 4,550.00 | 11,307,400 | 0 |
| 01-Sep-2022 | 4,590.00 | 4,610.00 | 4,540.00 | 4,540.00 | 13,106,400 | 0 |
| 31-Aug-2022 | 4,580.00 | 4,620.00 | 4,530.00 | 4,590.00 | 38,272,000 | 0 |
| 30-Aug-2022 | 4,590.00 | 4,630.00 | 4,580.00 | 4,580.00 | 23,733,200 | 0 |
| 29-Aug-2022 | 4,560.00 | 4,600.00 | 4,510.00 | 4,580.00 | 20,184,000 | 0 |
| 26-Aug-2022 | 4,850.00 | 4,850.00 | 4,610.00 | 4,610.00 | 44,804,400 | 0 |
| 25-Aug-2022 | 4,850.00 | 4,870.00 | 4,800.00 | 4,840.00 | 10,177,700 | 0 |
| 24-Aug-2022 | 4,820.00 | 4,880.00 | 4,800.00 | 4,850.00 | 14,304,200 | 0 |
| 23-Aug-2022 | 4,800.00 | 4,830.00 | 4,760.00 | 4,810.00 | 18,458,700 | 0 |
| 22-Aug-2022 | 4,750.00 | 4,800.00 | 4,730.00 | 4,750.00 | 14,214,600 | 0 |
| 19-Aug-2022 | 4,810.00 | 4,830.00 | 4,730.00 | 4,730.00 | 13,156,500 | 0 |
| 18-Aug-2022 | 4,800.00 | 4,810.00 | 4,730.00 | 4,790.00 | 14,617,400 | 0 |
| 16-Aug-2022 | 4,780.00 | 4,810.00 | 4,710.00 | 4,770.00 | 11,493,000 | 0 |
| 15-Aug-2022 | 4,770.00 | 4,780.00 | 4,710.00 | 4,760.00 | 14,082,800 | 0 |
| 12-Aug-2022 | 4,750.00 | 4,850.00 | 4,750.00 | 4,770.00 | 20,011,800 | 0 |