| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 960.00 | 962.00 | 948.00 | 960.00 | 5,346,500 | 0 |
| 28-Dec-2022 | 966.00 | 966.00 | 950.00 | 962.00 | 5,143,500 | 0 |
| 27-Dec-2022 | 968.00 | 970.00 | 952.00 | 964.00 | 7,135,000 | 0 |
| 26-Dec-2022 | 958.00 | 970.00 | 946.00 | 966.00 | 5,265,000 | 0 |
| 23-Dec-2022 | 956.00 | 958.00 | 950.00 | 956.00 | 5,139,500 | 0 |
| 22-Dec-2022 | 958.00 | 958.00 | 944.00 | 956.00 | 10,330,500 | 0 |
| 21-Dec-2022 | 956.00 | 958.00 | 938.00 | 956.00 | 5,740,500 | 0 |
| 20-Dec-2022 | 960.00 | 960.00 | 936.00 | 954.00 | 6,457,000 | 0 |
| 19-Dec-2022 | 972.00 | 972.00 | 954.00 | 962.00 | 7,199,000 | 0 |
| 16-Dec-2022 | 974.00 | 978.00 | 954.00 | 970.00 | 8,691,500 | 0 |
| 15-Dec-2022 | 984.00 | 984.00 | 968.00 | 968.00 | 7,000,000 | 0 |
| 14-Dec-2022 | 978.00 | 984.00 | 962.00 | 984.00 | 11,155,500 | 0 |
| 13-Dec-2022 | 982.00 | 982.00 | 948.00 | 978.00 | 7,540,000 | 0 |
| 12-Dec-2022 | 980.00 | 982.00 | 968.00 | 980.00 | 5,651,000 | 0 |
| 09-Dec-2022 | 992.00 | 992.00 | 974.00 | 980.00 | 9,882,500 | 0 |
| 08-Dec-2022 | 988.00 | 990.00 | 948.00 | 990.00 | 9,501,000 | 0 |
| 07-Dec-2022 | 1,000.00 | 1,000.00 | 984.00 | 986.00 | 8,444,000 | 0 |
| 06-Dec-2022 | 998.00 | 1,000.00 | 984.00 | 1,000.00 | 11,707,000 | 0 |
| 05-Dec-2022 | 1,000.00 | 1,010.00 | 986.00 | 998.00 | 12,501,000 | 0 |
| 02-Dec-2022 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 10,512,000 | 0 |
| 01-Dec-2022 | 998.00 | 1,005.00 | 988.00 | 1,000.00 | 17,807,500 | 0 |
| 30-Nov-2022 | 996.00 | 1,005.00 | 996.00 | 998.00 | 11,762,000 | 0 |
| 29-Nov-2022 | 994.00 | 1,005.00 | 992.00 | 996.00 | 12,157,000 | 0 |
| 28-Nov-2022 | 996.00 | 996.00 | 990.00 | 994.00 | 6,797,500 | 0 |
| 25-Nov-2022 | 994.00 | 994.00 | 982.00 | 994.00 | 6,631,500 | 0 |
| 24-Nov-2022 | 992.00 | 992.00 | 986.00 | 992.00 | 5,447,000 | 0 |
| 23-Nov-2022 | 994.00 | 994.00 | 984.00 | 990.00 | 5,717,500 | 0 |
| 22-Nov-2022 | 996.00 | 998.00 | 990.00 | 992.00 | 6,559,000 | 0 |
| 21-Nov-2022 | 996.00 | 996.00 | 990.00 | 994.00 | 10,433,000 | 0 |
| 18-Nov-2022 | 994.00 | 996.00 | 990.00 | 994.00 | 8,525,000 | 0 |
| 17-Nov-2022 | 996.00 | 996.00 | 986.00 | 994.00 | 5,794,500 | 0 |
| 16-Nov-2022 | 1,000.00 | 1,000.00 | 984.00 | 994.00 | 11,042,500 | 0 |
| 15-Nov-2022 | 1,000.00 | 1,000.00 | 988.00 | 996.00 | 10,736,000 | 0 |
| 14-Nov-2022 | 1,000.00 | 1,000.00 | 994.00 | 996.00 | 11,232,000 | 0 |
| 11-Nov-2022 | 1,000.00 | 1,000.00 | 990.00 | 998.00 | 9,866,500 | 0 |
| 10-Nov-2022 | 1,000.00 | 1,000.00 | 994.00 | 1,000.00 | 11,141,000 | 0 |
| 09-Nov-2022 | 1,000.00 | 1,000.00 | 992.00 | 998.00 | 10,153,500 | 0 |
| 08-Nov-2022 | 1,000.00 | 1,000.00 | 992.00 | 998.00 | 8,300,500 | 0 |
| 07-Nov-2022 | 1,000.00 | 1,000.00 | 994.00 | 1,000.00 | 10,449,000 | 0 |
| 04-Nov-2022 | 1,000.00 | 1,000.00 | 988.00 | 998.00 | 10,899,000 | 0 |
| 03-Nov-2022 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 10,457,000 | 0 |
| 02-Nov-2022 | 1,000.00 | 1,010.00 | 994.00 | 1,005.00 | 19,644,500 | 0 |
| 01-Nov-2022 | 1,005.00 | 1,005.00 | 994.00 | 998.00 | 10,917,500 | 0 |
| 31-Oct-2022 | 1,000.00 | 1,010.00 | 932.00 | 1,005.00 | 12,843,000 | 0 |
| 28-Oct-2022 | 1,000.00 | 1,005.00 | 988.00 | 1,000.00 | 10,681,500 | 0 |
| 27-Oct-2022 | 1,000.00 | 1,015.00 | 990.00 | 1,000.00 | 11,040,000 | 0 |
| 26-Oct-2022 | 1,000.00 | 1,010.00 | 970.00 | 1,000.00 | 11,363,500 | 0 |
| 25-Oct-2022 | 1,005.00 | 1,015.00 | 996.00 | 1,000.00 | 12,724,000 | 0 |
| 24-Oct-2022 | 1,000.00 | 1,005.00 | 998.00 | 1,005.00 | 15,258,000 | 0 |
| 21-Oct-2022 | 1,000.00 | 1,015.00 | 994.00 | 1,000.00 | 13,439,500 | 0 |
| 20-Oct-2022 | 1,005.00 | 1,005.00 | 996.00 | 1,000.00 | 14,184,500 | 0 |
| 19-Oct-2022 | 1,005.00 | 1,005.00 | 990.00 | 1,000.00 | 13,529,500 | 0 |
| 18-Oct-2022 | 1,010.00 | 1,010.00 | 992.00 | 1,000.00 | 19,183,500 | 0 |
| 17-Oct-2022 | 1,005.00 | 1,005.00 | 992.00 | 1,000.00 | 15,681,500 | 0 |
| 14-Oct-2022 | 1,010.00 | 1,010.00 | 992.00 | 1,005.00 | 15,517,000 | 0 |
| 13-Oct-2022 | 1,000.00 | 1,010.00 | 982.00 | 1,000.00 | 19,942,000 | 0 |
| 12-Oct-2022 | 1,000.00 | 1,000.00 | 982.00 | 994.00 | 13,732,000 | 0 |
| 11-Oct-2022 | 1,010.00 | 1,010.00 | 992.00 | 998.00 | 10,636,500 | 0 |
| 10-Oct-2022 | 1,005.00 | 1,010.00 | 992.00 | 1,010.00 | 10,770,500 | 0 |
| 07-Oct-2022 | 1,005.00 | 1,020.00 | 998.00 | 1,005.00 | 28,953,000 | 0 |
| 06-Oct-2022 | 1,005.00 | 1,005.00 | 996.00 | 1,005.00 | 15,404,000 | 0 |
| 05-Oct-2022 | 1,010.00 | 1,010.00 | 994.00 | 1,005.00 | 16,794,500 | 0 |
| 04-Oct-2022 | 1,005.00 | 1,020.00 | 984.00 | 998.00 | 17,468,500 | 0 |
| 03-Oct-2022 | 982.00 | 998.00 | 982.00 | 998.00 | 17,432,000 | 0 |
| 30-Sep-2022 | 998.00 | 1,005.00 | 980.00 | 982.00 | 14,608,000 | 0 |
| 29-Sep-2022 | 1,005.00 | 1,020.00 | 980.00 | 1,000.00 | 15,619,500 | 0 |
| 28-Sep-2022 | 1,000.00 | 1,010.00 | 992.00 | 998.00 | 13,768,000 | 0 |
| 27-Sep-2022 | 1,000.00 | 1,010.00 | 988.00 | 992.00 | 15,235,500 | 0 |
| 26-Sep-2022 | 1,010.00 | 1,015.00 | 986.00 | 1,005.00 | 16,649,500 | 0 |
| 23-Sep-2022 | 1,025.00 | 1,025.00 | 996.00 | 1,015.00 | 11,076,500 | 0 |
| 22-Sep-2022 | 1,035.00 | 1,035.00 | 1,015.00 | 1,025.00 | 13,077,500 | 0 |
| 21-Sep-2022 | 1,040.00 | 1,040.00 | 1,025.00 | 1,035.00 | 15,076,500 | 0 |
| 20-Sep-2022 | 1,060.00 | 1,060.00 | 1,025.00 | 1,040.00 | 12,060,500 | 0 |
| 19-Sep-2022 | 1,040.00 | 1,090.00 | 1,010.00 | 1,060.00 | 19,163,500 | 0 |
| 16-Sep-2022 | 1,030.00 | 1,030.00 | 966.00 | 1,020.00 | 184,103,000 | 0 |
| 15-Sep-2022 | 1,065.00 | 1,070.00 | 1,025.00 | 1,030.00 | 16,669,500 | 0 |
| 14-Sep-2022 | 1,085.00 | 1,090.00 | 1,020.00 | 1,065.00 | 20,269,500 | 0 |
| 13-Sep-2022 | 1,090.00 | 1,105.00 | 1,050.00 | 1,085.00 | 19,658,500 | 0 |
| 12-Sep-2022 | 1,155.00 | 1,160.00 | 1,085.00 | 1,090.00 | 17,579,500 | 0 |
| 09-Sep-2022 | 1,180.00 | 1,180.00 | 1,145.00 | 1,160.00 | 14,641,500 | 0 |
| 08-Sep-2022 | 1,180.00 | 1,180.00 | 1,130.00 | 1,180.00 | 22,527,000 | 0 |
| 07-Sep-2022 | 1,160.00 | 1,180.00 | 1,150.00 | 1,180.00 | 27,067,500 | 0 |
| 06-Sep-2022 | 1,145.00 | 1,160.00 | 1,125.00 | 1,160.00 | 19,744,000 | 0 |
| 05-Sep-2022 | 1,090.00 | 1,150.00 | 1,090.00 | 1,145.00 | 19,753,500 | 0 |
| 02-Sep-2022 | 1,120.00 | 1,125.00 | 1,070.00 | 1,095.00 | 19,035,000 | 0 |
| 01-Sep-2022 | 1,145.00 | 1,145.00 | 1,125.00 | 1,125.00 | 16,457,000 | 0 |
| 31-Aug-2022 | 1,150.00 | 1,150.00 | 1,120.00 | 1,145.00 | 13,735,500 | 0 |
| 30-Aug-2022 | 1,130.00 | 1,155.00 | 1,130.00 | 1,150.00 | 26,483,500 | 0 |
| 29-Aug-2022 | 1,150.00 | 1,155.00 | 1,125.00 | 1,140.00 | 16,686,500 | 0 |
| 26-Aug-2022 | 1,140.00 | 1,155.00 | 1,135.00 | 1,155.00 | 18,247,500 | 0 |
| 25-Aug-2022 | 1,135.00 | 1,165.00 | 1,125.00 | 1,140.00 | 18,050,500 | 0 |
| 24-Aug-2022 | 1,115.00 | 1,180.00 | 1,100.00 | 1,135.00 | 23,518,000 | 0 |
| 23-Aug-2022 | 1,090.00 | 1,120.00 | 1,075.00 | 1,115.00 | 22,145,000 | 0 |
| 22-Aug-2022 | 998.00 | 1,120.00 | 990.00 | 1,090.00 | 24,884,000 | 0 |
| 19-Aug-2022 | 996.00 | 1,005.00 | 990.00 | 998.00 | 9,261,000 | 0 |
| 18-Aug-2022 | 1,005.00 | 1,020.00 | 964.00 | 996.00 | 14,009,500 | 0 |
| 16-Aug-2022 | 972.00 | 1,020.00 | 960.00 | 1,005.00 | 16,621,500 | 0 |
| 15-Aug-2022 | 998.00 | 998.00 | 970.00 | 972.00 | 13,216,500 | 0 |
| 12-Aug-2022 | 1,025.00 | 1,025.00 | 984.00 | 998.00 | 5,889,000 | 0 |
| 11-Aug-2022 | 1,065.00 | 1,065.00 | 1,005.00 | 1,025.00 | 7,235,000 | 0 |