| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 4,100.00 | 4,120.00 | 4,040.00 | 4,070.00 | 9,016,800 | 0 |
| 15-Mar-2023 | 4,210.00 | 4,230.00 | 4,100.00 | 4,100.00 | 11,897,200 | 0 |
| 14-Mar-2023 | 4,140.00 | 4,240.00 | 4,130.00 | 4,210.00 | 20,377,200 | 0 |
| 13-Mar-2023 | 4,090.00 | 4,180.00 | 4,080.00 | 4,160.00 | 10,109,400 | 0 |
| 10-Mar-2023 | 4,100.00 | 4,140.00 | 4,080.00 | 4,110.00 | 6,405,200 | 0 |
| 09-Mar-2023 | 4,100.00 | 4,140.00 | 4,080.00 | 4,100.00 | 12,777,500 | 0 |
| 08-Mar-2023 | 4,080.00 | 4,120.00 | 4,060.00 | 4,100.00 | 9,159,100 | 0 |
| 07-Mar-2023 | 4,160.00 | 4,160.00 | 4,080.00 | 4,080.00 | 20,025,900 | 0 |
| 06-Mar-2023 | 4,080.00 | 4,190.00 | 4,070.00 | 4,170.00 | 18,877,200 | 0 |
| 03-Mar-2023 | 4,150.00 | 4,170.00 | 4,050.00 | 4,060.00 | 25,480,200 | 0 |
| 02-Mar-2023 | 4,160.00 | 4,220.00 | 4,150.00 | 4,150.00 | 18,391,700 | 0 |
| 01-Mar-2023 | 4,170.00 | 4,200.00 | 4,110.00 | 4,150.00 | 20,343,000 | 0 |
| 28-Feb-2023 | 4,300.00 | 4,320.00 | 4,180.00 | 4,180.00 | 56,167,600 | 0 |
| 27-Feb-2023 | 4,350.00 | 4,350.00 | 4,210.00 | 4,300.00 | 25,283,100 | 0 |
| 24-Feb-2023 | 4,400.00 | 4,440.00 | 4,350.00 | 4,350.00 | 13,276,600 | 0 |
| 23-Feb-2023 | 4,490.00 | 4,490.00 | 4,400.00 | 4,400.00 | 12,166,800 | 0 |
| 22-Feb-2023 | 4,490.00 | 4,490.00 | 4,380.00 | 4,480.00 | 17,514,500 | 0 |
| 21-Feb-2023 | 4,540.00 | 4,540.00 | 4,500.00 | 4,500.00 | 9,337,400 | 0 |
| 20-Feb-2023 | 4,520.00 | 4,560.00 | 4,500.00 | 4,540.00 | 6,671,700 | 0 |
| 17-Feb-2023 | 4,520.00 | 4,530.00 | 4,480.00 | 4,510.00 | 13,591,200 | 0 |
| 16-Feb-2023 | 4,550.00 | 4,560.00 | 4,510.00 | 4,520.00 | 7,598,500 | 0 |
| 15-Feb-2023 | 4,560.00 | 4,560.00 | 4,500.00 | 4,550.00 | 12,590,200 | 0 |
| 14-Feb-2023 | 4,520.00 | 4,570.00 | 4,520.00 | 4,560.00 | 15,661,400 | 0 |
| 13-Feb-2023 | 4,580.00 | 4,580.00 | 4,490.00 | 4,520.00 | 29,413,500 | 0 |
| 10-Feb-2023 | 4,770.00 | 4,770.00 | 4,580.00 | 4,580.00 | 80,984,400 | 0 |
| 09-Feb-2023 | 5,025.00 | 5,050.00 | 4,920.00 | 4,920.00 | 25,346,700 | 0 |
| 08-Feb-2023 | 4,860.00 | 5,025.00 | 4,810.00 | 5,025.00 | 28,304,900 | 0 |
| 07-Feb-2023 | 4,730.00 | 4,890.00 | 4,720.00 | 4,860.00 | 19,128,400 | 0 |
| 06-Feb-2023 | 4,690.00 | 4,730.00 | 4,660.00 | 4,730.00 | 5,956,100 | 0 |
| 03-Feb-2023 | 4,740.00 | 4,740.00 | 4,680.00 | 4,690.00 | 8,988,300 | 0 |
| 02-Feb-2023 | 4,630.00 | 4,740.00 | 4,630.00 | 4,730.00 | 23,504,300 | 0 |
| 01-Feb-2023 | 4,630.00 | 4,680.00 | 4,620.00 | 4,630.00 | 14,128,700 | 0 |
| 31-Jan-2023 | 4,760.00 | 4,760.00 | 4,660.00 | 4,660.00 | 26,752,500 | 0 |
| 30-Jan-2023 | 4,750.00 | 4,780.00 | 4,710.00 | 4,760.00 | 8,435,700 | 0 |
| 27-Jan-2023 | 4,800.00 | 4,820.00 | 4,750.00 | 4,750.00 | 12,410,500 | 0 |
| 26-Jan-2023 | 4,850.00 | 4,870.00 | 4,760.00 | 4,800.00 | 10,397,400 | 0 |
| 25-Jan-2023 | 4,830.00 | 4,860.00 | 4,810.00 | 4,850.00 | 6,010,000 | 0 |
| 24-Jan-2023 | 4,810.00 | 4,850.00 | 4,790.00 | 4,830.00 | 9,638,600 | 0 |
| 20-Jan-2023 | 4,800.00 | 4,830.00 | 4,760.00 | 4,810.00 | 6,893,400 | 0 |
| 19-Jan-2023 | 4,800.00 | 4,830.00 | 4,770.00 | 4,800.00 | 7,752,900 | 0 |
| 18-Jan-2023 | 4,760.00 | 4,800.00 | 4,720.00 | 4,800.00 | 5,977,900 | 0 |
| 17-Jan-2023 | 4,770.00 | 4,800.00 | 4,720.00 | 4,760.00 | 12,333,700 | 0 |
| 16-Jan-2023 | 4,790.00 | 4,800.00 | 4,750.00 | 4,770.00 | 6,778,300 | 0 |
| 13-Jan-2023 | 4,750.00 | 4,790.00 | 4,720.00 | 4,790.00 | 7,554,200 | 0 |
| 12-Jan-2023 | 4,700.00 | 4,760.00 | 4,660.00 | 4,760.00 | 11,533,000 | 0 |
| 11-Jan-2023 | 4,680.00 | 4,700.00 | 4,640.00 | 4,700.00 | 5,806,200 | 0 |
| 10-Jan-2023 | 4,760.00 | 4,770.00 | 4,660.00 | 4,690.00 | 13,402,300 | 0 |
| 09-Jan-2023 | 4,760.00 | 4,770.00 | 4,690.00 | 4,760.00 | 7,932,200 | 0 |
| 06-Jan-2023 | 4,720.00 | 4,760.00 | 4,670.00 | 4,760.00 | 8,390,300 | 0 |
| 05-Jan-2023 | 4,650.00 | 4,730.00 | 4,600.00 | 4,730.00 | 12,524,500 | 0 |
| 04-Jan-2023 | 4,610.00 | 4,690.00 | 4,610.00 | 4,640.00 | 6,705,200 | 0 |
| 03-Jan-2023 | 4,600.00 | 4,650.00 | 4,570.00 | 4,600.00 | 10,663,500 | 0 |
| 02-Jan-2023 | 4,700.00 | 4,700.00 | 4,610.00 | 4,620.00 | 4,266,600 | 0 |
| 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 |