| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 5,325.00 | 6,000.00 | 5,200.00 | 6,000.00 | 1,840,600 | 0 |
| 28-Dec-2022 | 5,475.00 | 5,475.00 | 5,250.00 | 5,300.00 | 1,437,100 | 0 |
| 27-Dec-2022 | 5,300.00 | 5,525.00 | 5,250.00 | 5,350.00 | 2,902,600 | 0 |
| 26-Dec-2022 | 5,600.00 | 5,650.00 | 5,225.00 | 5,225.00 | 2,069,500 | 0 |
| 23-Dec-2022 | 5,750.00 | 5,750.00 | 5,600.00 | 5,600.00 | 1,816,500 | 0 |
| 22-Dec-2022 | 5,550.00 | 5,750.00 | 5,500.00 | 5,750.00 | 1,436,700 | 0 |
| 21-Dec-2022 | 5,775.00 | 5,775.00 | 5,550.00 | 5,550.00 | 1,812,500 | 0 |
| 20-Dec-2022 | 5,850.00 | 5,850.00 | 5,725.00 | 5,775.00 | 918,400 | 0 |
| 19-Dec-2022 | 5,750.00 | 5,850.00 | 5,650.00 | 5,850.00 | 1,146,600 | 0 |
| 16-Dec-2022 | 5,850.00 | 5,850.00 | 5,700.00 | 5,750.00 | 1,208,200 | 0 |
| 15-Dec-2022 | 5,850.00 | 5,875.00 | 5,700.00 | 5,875.00 | 1,021,400 | 0 |
| 14-Dec-2022 | 5,750.00 | 5,900.00 | 5,625.00 | 5,900.00 | 993,500 | 0 |
| 13-Dec-2022 | 5,725.00 | 5,725.00 | 5,525.00 | 5,700.00 | 1,341,800 | 0 |
| 12-Dec-2022 | 5,650.00 | 5,650.00 | 5,600.00 | 5,625.00 | 1,082,700 | 0 |
| 09-Dec-2022 | 5,700.00 | 5,775.00 | 5,600.00 | 5,625.00 | 1,243,400 | 0 |
| 08-Dec-2022 | 6,000.00 | 6,050.00 | 5,700.00 | 5,700.00 | 2,021,600 | 0 |
| 07-Dec-2022 | 6,025.00 | 6,050.00 | 5,975.00 | 6,000.00 | 2,078,300 | 0 |
| 06-Dec-2022 | 6,125.00 | 6,125.00 | 5,850.00 | 6,000.00 | 1,961,500 | 0 |
| 05-Dec-2022 | 6,200.00 | 6,200.00 | 6,075.00 | 6,125.00 | 2,006,700 | 0 |
| 02-Dec-2022 | 6,125.00 | 6,250.00 | 6,075.00 | 6,225.00 | 1,311,900 | 0 |
| 01-Dec-2022 | 6,275.00 | 6,275.00 | 6,000.00 | 6,100.00 | 1,240,900 | 0 |
| 30-Nov-2022 | 5,750.00 | 6,275.00 | 5,750.00 | 6,275.00 | 2,933,900 | 0 |
| 29-Nov-2022 | 5,650.00 | 5,850.00 | 5,600.00 | 5,675.00 | 1,367,500 | 0 |
| 28-Nov-2022 | 5,750.00 | 5,750.00 | 5,575.00 | 5,600.00 | 1,508,300 | 0 |
| 25-Nov-2022 | 5,650.00 | 5,725.00 | 5,575.00 | 5,600.00 | 1,048,000 | 0 |
| 24-Nov-2022 | 5,700.00 | 5,775.00 | 5,600.00 | 5,600.00 | 831,100 | 0 |
| 23-Nov-2022 | 5,875.00 | 5,875.00 | 5,700.00 | 5,700.00 | 1,134,600 | 0 |
| 22-Nov-2022 | 5,825.00 | 5,950.00 | 5,800.00 | 5,875.00 | 1,537,600 | 0 |
| 21-Nov-2022 | 5,800.00 | 5,875.00 | 5,775.00 | 5,825.00 | 821,500 | 0 |
| 18-Nov-2022 | 5,925.00 | 5,925.00 | 5,700.00 | 5,775.00 | 1,092,800 | 0 |
| 17-Nov-2022 | 6,100.00 | 6,100.00 | 5,900.00 | 5,925.00 | 1,079,800 | 0 |
| 16-Nov-2022 | 5,525.00 | 6,250.00 | 5,500.00 | 6,100.00 | 1,259,800 | 0 |
| 15-Nov-2022 | 5,575.00 | 5,675.00 | 5,525.00 | 5,525.00 | 925,400 | 0 |
| 14-Nov-2022 | 5,650.00 | 5,725.00 | 5,550.00 | 5,600.00 | 1,087,000 | 0 |
| 11-Nov-2022 | 5,550.00 | 5,675.00 | 5,425.00 | 5,650.00 | 363,100 | 0 |
| 10-Nov-2022 | 5,600.00 | 5,600.00 | 5,450.00 | 5,500.00 | 236,100 | 0 |
| 09-Nov-2022 | 5,750.00 | 5,750.00 | 5,575.00 | 5,600.00 | 98,000 | 0 |
| 08-Nov-2022 | 5,550.00 | 5,750.00 | 5,550.00 | 5,575.00 | 211,200 | 0 |
| 07-Nov-2022 | 5,450.00 | 5,600.00 | 5,450.00 | 5,525.00 | 46,400 | 0 |
| 04-Nov-2022 | 5,400.00 | 5,400.00 | 5,350.00 | 5,400.00 | 299,600 | 0 |
| 03-Nov-2022 | 5,550.00 | 5,550.00 | 5,400.00 | 5,450.00 | 319,100 | 0 |
| 02-Nov-2022 | 5,550.00 | 5,725.00 | 5,425.00 | 5,575.00 | 455,300 | 0 |
| 01-Nov-2022 | 5,500.00 | 5,975.00 | 5,400.00 | 5,550.00 | 623,400 | 0 |
| 31-Oct-2022 | 5,300.00 | 5,550.00 | 5,175.00 | 5,300.00 | 932,600 | 0 |
| 28-Oct-2022 | 5,400.00 | 5,500.00 | 5,200.00 | 5,250.00 | 300,300 | 0 |
| 27-Oct-2022 | 5,175.00 | 5,425.00 | 5,100.00 | 5,400.00 | 400,600 | 0 |
| 26-Oct-2022 | 5,175.00 | 5,275.00 | 5,100.00 | 5,100.00 | 407,600 | 0 |
| 25-Oct-2022 | 5,250.00 | 5,300.00 | 5,175.00 | 5,175.00 | 94,000 | 0 |
| 24-Oct-2022 | 5,225.00 | 5,300.00 | 5,200.00 | 5,250.00 | 274,600 | 0 |
| 21-Oct-2022 | 5,100.00 | 5,250.00 | 5,075.00 | 5,225.00 | 77,600 | 0 |
| 20-Oct-2022 | 5,075.00 | 5,225.00 | 5,050.00 | 5,100.00 | 587,000 | 0 |
| 19-Oct-2022 | 5,075.00 | 5,100.00 | 5,000.00 | 5,025.00 | 252,300 | 0 |
| 18-Oct-2022 | 5,200.00 | 5,200.00 | 5,050.00 | 5,075.00 | 95,300 | 0 |
| 17-Oct-2022 | 5,075.00 | 5,300.00 | 4,910.00 | 5,300.00 | 745,000 | 0 |
| 14-Oct-2022 | 5,000.00 | 5,075.00 | 5,000.00 | 5,075.00 | 139,700 | 0 |
| 13-Oct-2022 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 87,500 | 0 |
| 12-Oct-2022 | 5,150.00 | 5,150.00 | 5,000.00 | 5,050.00 | 117,000 | 0 |
| 11-Oct-2022 | 5,150.00 | 5,150.00 | 5,050.00 | 5,150.00 | 133,200 | 0 |
| 10-Oct-2022 | 5,150.00 | 5,175.00 | 5,125.00 | 5,150.00 | 19,800 | 0 |
| 07-Oct-2022 | 5,250.00 | 5,250.00 | 5,100.00 | 5,125.00 | 84,900 | 0 |
| 06-Oct-2022 | 5,150.00 | 5,275.00 | 5,100.00 | 5,250.00 | 107,100 | 0 |
| 05-Oct-2022 | 5,175.00 | 5,200.00 | 5,150.00 | 5,150.00 | 39,200 | 0 |
| 04-Oct-2022 | 5,200.00 | 5,200.00 | 5,100.00 | 5,175.00 | 51,700 | 0 |
| 03-Oct-2022 | 5,050.00 | 5,150.00 | 5,050.00 | 5,150.00 | 78,900 | 0 |
| 30-Sep-2022 | 5,075.00 | 5,100.00 | 5,050.00 | 5,050.00 | 135,700 | 0 |
| 29-Sep-2022 | 5,100.00 | 5,225.00 | 5,050.00 | 5,075.00 | 88,200 | 0 |
| 28-Sep-2022 | 5,175.00 | 5,175.00 | 5,100.00 | 5,100.00 | 136,000 | 0 |
| 27-Sep-2022 | 5,500.00 | 5,500.00 | 5,150.00 | 5,175.00 | 451,200 | 0 |
| 26-Sep-2022 | 5,250.00 | 5,500.00 | 5,200.00 | 5,500.00 | 611,100 | 0 |
| 23-Sep-2022 | 5,250.00 | 5,275.00 | 5,200.00 | 5,250.00 | 89,300 | 0 |
| 22-Sep-2022 | 5,300.00 | 5,350.00 | 5,225.00 | 5,275.00 | 82,300 | 0 |
| 21-Sep-2022 | 5,300.00 | 5,375.00 | 5,250.00 | 5,300.00 | 63,500 | 0 |
| 20-Sep-2022 | 5,175.00 | 5,375.00 | 5,150.00 | 5,250.00 | 337,300 | 0 |
| 19-Sep-2022 | 5,275.00 | 5,275.00 | 5,100.00 | 5,150.00 | 313,600 | 0 |
| 16-Sep-2022 | 5,400.00 | 5,425.00 | 5,200.00 | 5,250.00 | 725,300 | 0 |
| 15-Sep-2022 | 5,450.00 | 5,525.00 | 5,400.00 | 5,400.00 | 355,300 | 0 |
| 14-Sep-2022 | 5,700.00 | 5,700.00 | 5,450.00 | 5,450.00 | 1,041,700 | 0 |
| 13-Sep-2022 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 247,300 | 0 |
| 12-Sep-2022 | 5,750.00 | 5,900.00 | 5,650.00 | 5,900.00 | 849,000 | 0 |
| 09-Sep-2022 | 5,800.00 | 5,800.00 | 5,750.00 | 5,750.00 | 157,100 | 0 |
| 08-Sep-2022 | 5,800.00 | 5,800.00 | 5,775.00 | 5,775.00 | 62,800 | 0 |
| 07-Sep-2022 | 5,800.00 | 5,825.00 | 5,750.00 | 5,800.00 | 137,300 | 0 |
| 06-Sep-2022 | 5,800.00 | 5,800.00 | 5,750.00 | 5,775.00 | 152,100 | 0 |
| 05-Sep-2022 | 5,800.00 | 5,825.00 | 5,775.00 | 5,800.00 | 132,600 | 0 |
| 02-Sep-2022 | 5,800.00 | 5,850.00 | 5,775.00 | 5,800.00 | 119,100 | 0 |
| 01-Sep-2022 | 5,825.00 | 5,875.00 | 5,775.00 | 5,800.00 | 195,000 | 0 |
| 31-Aug-2022 | 5,900.00 | 5,900.00 | 5,800.00 | 5,825.00 | 123,000 | 0 |
| 30-Aug-2022 | 5,875.00 | 5,875.00 | 5,850.00 | 5,875.00 | 107,700 | 0 |
| 29-Aug-2022 | 5,900.00 | 5,900.00 | 5,850.00 | 5,875.00 | 38,600 | 0 |
| 26-Aug-2022 | 5,900.00 | 5,925.00 | 5,900.00 | 5,900.00 | 149,600 | 0 |
| 25-Aug-2022 | 5,925.00 | 5,950.00 | 5,850.00 | 5,900.00 | 101,500 | 0 |
| 24-Aug-2022 | 6,000.00 | 6,000.00 | 5,875.00 | 5,900.00 | 101,100 | 0 |
| 23-Aug-2022 | 5,875.00 | 5,950.00 | 5,850.00 | 5,950.00 | 134,900 | 0 |
| 22-Aug-2022 | 5,925.00 | 5,925.00 | 5,825.00 | 5,900.00 | 111,500 | 0 |
| 19-Aug-2022 | 5,825.00 | 5,925.00 | 5,825.00 | 5,900.00 | 243,900 | 0 |
| 18-Aug-2022 | 5,900.00 | 5,925.00 | 5,825.00 | 5,825.00 | 295,000 | 0 |
| 16-Aug-2022 | 6,000.00 | 6,000.00 | 5,850.00 | 5,875.00 | 241,300 | 0 |
| 15-Aug-2022 | 5,875.00 | 6,000.00 | 5,850.00 | 6,000.00 | 575,100 | 0 |
| 12-Aug-2022 | 5,850.00 | 5,900.00 | 5,850.00 | 5,875.00 | 70,300 | 0 |
| 11-Aug-2022 | 5,950.00 | 5,950.00 | 5,800.00 | 5,850.00 | 495,300 | 0 |