| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 5,525.00 | 5,525.00 | 5,350.00 | 5,350.00 | 590,500 | 0 |
| 15-Mar-2023 | 5,525.00 | 5,600.00 | 5,500.00 | 5,550.00 | 1,004,500 | 0 |
| 14-Mar-2023 | 5,600.00 | 5,625.00 | 5,475.00 | 5,525.00 | 1,112,500 | 0 |
| 13-Mar-2023 | 5,775.00 | 5,775.00 | 5,525.00 | 5,600.00 | 1,110,700 | 0 |
| 10-Mar-2023 | 5,775.00 | 5,800.00 | 5,650.00 | 5,775.00 | 1,170,500 | 0 |
| 09-Mar-2023 | 5,650.00 | 5,800.00 | 5,625.00 | 5,775.00 | 978,400 | 0 |
| 08-Mar-2023 | 5,525.00 | 5,700.00 | 5,475.00 | 5,650.00 | 916,800 | 0 |
| 07-Mar-2023 | 5,675.00 | 5,700.00 | 5,525.00 | 5,525.00 | 1,079,300 | 0 |
| 06-Mar-2023 | 5,950.00 | 5,950.00 | 5,650.00 | 5,675.00 | 1,258,300 | 0 |
| 03-Mar-2023 | 5,875.00 | 5,975.00 | 5,800.00 | 5,900.00 | 1,256,100 | 0 |
| 02-Mar-2023 | 5,800.00 | 5,875.00 | 5,700.00 | 5,875.00 | 1,231,500 | 0 |
| 01-Mar-2023 | 5,900.00 | 5,900.00 | 5,750.00 | 5,800.00 | 978,500 | 0 |
| 28-Feb-2023 | 6,025.00 | 6,075.00 | 5,750.00 | 5,850.00 | 1,150,200 | 0 |
| 27-Feb-2023 | 6,150.00 | 6,150.00 | 5,950.00 | 6,025.00 | 964,400 | 0 |
| 24-Feb-2023 | 6,100.00 | 6,175.00 | 5,900.00 | 6,150.00 | 1,451,400 | 0 |
| 23-Feb-2023 | 5,925.00 | 6,100.00 | 5,900.00 | 6,100.00 | 1,102,400 | 0 |
| 22-Feb-2023 | 6,000.00 | 6,025.00 | 5,875.00 | 5,925.00 | 1,303,900 | 0 |
| 21-Feb-2023 | 5,975.00 | 6,000.00 | 5,800.00 | 6,000.00 | 1,126,600 | 0 |
| 20-Feb-2023 | 5,950.00 | 6,000.00 | 5,700.00 | 6,000.00 | 1,156,100 | 0 |
| 17-Feb-2023 | 5,700.00 | 5,975.00 | 5,700.00 | 5,950.00 | 1,679,900 | 0 |
| 16-Feb-2023 | 5,675.00 | 5,750.00 | 5,625.00 | 5,700.00 | 1,114,700 | 0 |
| 15-Feb-2023 | 5,900.00 | 5,900.00 | 5,650.00 | 5,700.00 | 891,800 | 0 |
| 14-Feb-2023 | 5,825.00 | 5,875.00 | 5,750.00 | 5,800.00 | 983,700 | 0 |
| 13-Feb-2023 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 967,200 | 0 |
| 10-Feb-2023 | 5,950.00 | 5,975.00 | 5,800.00 | 5,900.00 | 998,700 | 0 |
| 09-Feb-2023 | 5,700.00 | 6,000.00 | 5,625.00 | 5,950.00 | 1,304,700 | 0 |
| 08-Feb-2023 | 5,575.00 | 5,750.00 | 5,550.00 | 5,650.00 | 1,120,500 | 0 |
| 07-Feb-2023 | 5,375.00 | 5,600.00 | 5,375.00 | 5,600.00 | 1,243,100 | 0 |
| 06-Feb-2023 | 5,600.00 | 5,625.00 | 5,325.00 | 5,325.00 | 1,547,700 | 0 |
| 03-Feb-2023 | 5,575.00 | 5,725.00 | 5,525.00 | 5,600.00 | 1,259,000 | 0 |
| 02-Feb-2023 | 5,625.00 | 5,625.00 | 5,550.00 | 5,575.00 | 1,024,600 | 0 |
| 01-Feb-2023 | 5,400.00 | 5,625.00 | 5,375.00 | 5,600.00 | 1,156,200 | 0 |
| 31-Jan-2023 | 5,400.00 | 5,475.00 | 5,275.00 | 5,400.00 | 1,904,100 | 0 |
| 30-Jan-2023 | 5,400.00 | 5,475.00 | 5,250.00 | 5,400.00 | 1,332,900 | 0 |
| 27-Jan-2023 | 5,550.00 | 5,550.00 | 5,300.00 | 5,400.00 | 1,159,500 | 0 |
| 26-Jan-2023 | 5,475.00 | 5,550.00 | 5,375.00 | 5,450.00 | 1,288,700 | 0 |
| 25-Jan-2023 | 5,625.00 | 5,625.00 | 5,425.00 | 5,450.00 | 1,539,100 | 0 |
| 24-Jan-2023 | 6,025.00 | 6,025.00 | 5,625.00 | 5,625.00 | 2,363,600 | 0 |
| 20-Jan-2023 | 5,925.00 | 6,125.00 | 5,900.00 | 6,025.00 | 1,199,600 | 0 |
| 19-Jan-2023 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 1,154,300 | 0 |
| 18-Jan-2023 | 6,000.00 | 6,075.00 | 5,700.00 | 5,900.00 | 1,545,400 | 0 |
| 17-Jan-2023 | 5,700.00 | 6,100.00 | 5,550.00 | 6,000.00 | 2,603,800 | 0 |
| 16-Jan-2023 | 5,550.00 | 5,700.00 | 5,425.00 | 5,700.00 | 1,049,100 | 0 |
| 13-Jan-2023 | 5,600.00 | 5,700.00 | 5,425.00 | 5,525.00 | 995,700 | 0 |
| 12-Jan-2023 | 5,350.00 | 5,700.00 | 5,300.00 | 5,650.00 | 1,444,700 | 0 |
| 11-Jan-2023 | 5,600.00 | 5,675.00 | 5,350.00 | 5,350.00 | 1,112,000 | 0 |
| 10-Jan-2023 | 5,625.00 | 5,625.00 | 5,400.00 | 5,550.00 | 670,500 | 0 |
| 09-Jan-2023 | 5,375.00 | 5,650.00 | 5,375.00 | 5,625.00 | 1,256,700 | 0 |
| 06-Jan-2023 | 5,300.00 | 5,500.00 | 5,200.00 | 5,375.00 | 1,432,300 | 0 |
| 05-Jan-2023 | 5,275.00 | 5,275.00 | 5,200.00 | 5,250.00 | 1,096,700 | 0 |
| 04-Jan-2023 | 5,375.00 | 5,475.00 | 5,250.00 | 5,275.00 | 1,807,500 | 0 |
| 03-Jan-2023 | 5,425.00 | 5,425.00 | 5,250.00 | 5,325.00 | 1,846,400 | 0 |
| 02-Jan-2023 | 5,575.00 | 5,575.00 | 5,375.00 | 5,425.00 | 1,350,600 | 0 |
| 30-Dec-2022 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 1,654,200 | 0 |
| 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 |