| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 8,625.00 | 8,650.00 | 8,425.00 | 8,525.00 | 15,654,600 | 0 |
| 28-Dec-2022 | 8,300.00 | 8,600.00 | 8,175.00 | 8,600.00 | 15,798,200 | 0 |
| 27-Dec-2022 | 8,525.00 | 8,525.00 | 8,250.00 | 8,275.00 | 17,350,600 | 0 |
| 26-Dec-2022 | 8,700.00 | 8,700.00 | 8,475.00 | 8,500.00 | 16,778,100 | 0 |
| 23-Dec-2022 | 8,725.00 | 8,725.00 | 8,550.00 | 8,675.00 | 17,034,900 | 0 |
| 22-Dec-2022 | 8,650.00 | 8,700.00 | 8,550.00 | 8,700.00 | 16,631,800 | 0 |
| 21-Dec-2022 | 8,425.00 | 8,625.00 | 8,400.00 | 8,625.00 | 16,919,900 | 0 |
| 20-Dec-2022 | 8,550.00 | 8,550.00 | 8,400.00 | 8,400.00 | 17,293,700 | 0 |
| 19-Dec-2022 | 8,650.00 | 8,675.00 | 8,475.00 | 8,525.00 | 17,540,100 | 0 |
| 16-Dec-2022 | 8,525.00 | 8,625.00 | 8,350.00 | 8,625.00 | 16,454,400 | 0 |
| 15-Dec-2022 | 8,600.00 | 8,600.00 | 8,200.00 | 8,525.00 | 16,174,900 | 0 |
| 14-Dec-2022 | 8,525.00 | 8,650.00 | 8,450.00 | 8,600.00 | 14,985,400 | 0 |
| 13-Dec-2022 | 8,425.00 | 8,500.00 | 8,050.00 | 8,500.00 | 11,180,100 | 0 |
| 12-Dec-2022 | 8,900.00 | 8,950.00 | 8,350.00 | 8,400.00 | 14,791,100 | 0 |
| 09-Dec-2022 | 9,650.00 | 9,675.00 | 8,975.00 | 8,975.00 | 17,995,700 | 0 |
| 08-Dec-2022 | 9,500.00 | 9,625.00 | 9,225.00 | 9,625.00 | 17,846,200 | 0 |
| 07-Dec-2022 | 9,900.00 | 9,925.00 | 9,375.00 | 9,475.00 | 17,915,000 | 0 |
| 06-Dec-2022 | 10,025.00 | 10,025.00 | 9,800.00 | 9,875.00 | 14,395,200 | 0 |
| 05-Dec-2022 | 10,300.00 | 10,300.00 | 9,775.00 | 10,000.00 | 17,129,800 | 0 |
| 02-Dec-2022 | 10,700.00 | 10,775.00 | 10,275.00 | 10,300.00 | 16,915,600 | 0 |
| 01-Dec-2022 | 10,900.00 | 11,025.00 | 10,525.00 | 10,775.00 | 16,190,200 | 0 |
| 30-Nov-2022 | 10,700.00 | 10,900.00 | 10,250.00 | 10,900.00 | 24,463,800 | 0 |
| 29-Nov-2022 | 10,250.00 | 10,750.00 | 9,850.00 | 10,750.00 | 21,062,200 | 0 |
| 28-Nov-2022 | 9,850.00 | 10,275.00 | 9,400.00 | 10,275.00 | 22,793,000 | 0 |
| 25-Nov-2022 | 9,650.00 | 9,825.00 | 9,100.00 | 9,825.00 | 22,093,300 | 0 |
| 24-Nov-2022 | 9,325.00 | 9,625.00 | 9,050.00 | 9,625.00 | 22,949,800 | 0 |
| 23-Nov-2022 | 9,175.00 | 9,300.00 | 8,925.00 | 9,300.00 | 15,486,400 | 0 |
| 22-Nov-2022 | 9,075.00 | 9,250.00 | 8,900.00 | 9,175.00 | 21,869,300 | 0 |
| 21-Nov-2022 | 9,375.00 | 9,375.00 | 9,000.00 | 9,075.00 | 22,168,400 | 0 |
| 18-Nov-2022 | 9,375.00 | 9,400.00 | 9,050.00 | 9,375.00 | 21,202,200 | 0 |
| 17-Nov-2022 | 9,300.00 | 9,375.00 | 8,975.00 | 9,375.00 | 21,499,600 | 0 |
| 16-Nov-2022 | 9,600.00 | 9,600.00 | 8,900.00 | 9,300.00 | 19,177,900 | 0 |
| 15-Nov-2022 | 10,125.00 | 10,125.00 | 9,425.00 | 9,550.00 | 13,616,700 | 0 |
| 14-Nov-2022 | 10,875.00 | 10,875.00 | 10,125.00 | 10,125.00 | 18,244,700 | 0 |
| 11-Nov-2022 | 10,875.00 | 10,950.00 | 10,300.00 | 10,875.00 | 18,931,200 | 0 |
| 10-Nov-2022 | 10,675.00 | 10,900.00 | 10,675.00 | 10,875.00 | 37,323,400 | 0 |
| 09-Nov-2022 | 10,575.00 | 10,775.00 | 10,575.00 | 10,675.00 | 35,798,600 | 0 |
| 08-Nov-2022 | 10,625.00 | 10,650.00 | 10,425.00 | 10,575.00 | 29,519,100 | 0 |
| 07-Nov-2022 | 10,700.00 | 10,800.00 | 10,625.00 | 10,625.00 | 29,928,700 | 0 |
| 04-Nov-2022 | 10,575.00 | 10,725.00 | 10,525.00 | 10,700.00 | 31,461,500 | 0 |
| 03-Nov-2022 | 10,425.00 | 10,575.00 | 10,350.00 | 10,575.00 | 30,140,100 | 0 |
| 02-Nov-2022 | 10,450.00 | 10,675.00 | 10,425.00 | 10,425.00 | 31,536,400 | 0 |
| 01-Nov-2022 | 10,275.00 | 10,450.00 | 10,275.00 | 10,450.00 | 31,282,300 | 0 |
| 31-Oct-2022 | 10,050.00 | 10,275.00 | 10,000.00 | 10,275.00 | 31,788,600 | 0 |
| 28-Oct-2022 | 10,025.00 | 10,175.00 | 10,000.00 | 10,075.00 | 31,659,200 | 0 |
| 27-Oct-2022 | 9,800.00 | 10,050.00 | 9,800.00 | 10,000.00 | 30,665,000 | 0 |
| 26-Oct-2022 | 9,700.00 | 9,800.00 | 9,175.00 | 9,800.00 | 31,228,100 | 0 |
| 25-Oct-2022 | 9,950.00 | 10,000.00 | 9,300.00 | 9,600.00 | 30,868,300 | 0 |
| 24-Oct-2022 | 9,750.00 | 9,925.00 | 9,725.00 | 9,925.00 | 32,490,800 | 0 |
| 21-Oct-2022 | 9,575.00 | 9,825.00 | 9,525.00 | 9,725.00 | 37,982,800 | 0 |
| 20-Oct-2022 | 9,325.00 | 9,525.00 | 9,125.00 | 9,525.00 | 33,206,000 | 0 |
| 19-Oct-2022 | 9,150.00 | 9,300.00 | 9,025.00 | 9,300.00 | 29,637,800 | 0 |
| 18-Oct-2022 | 9,125.00 | 9,150.00 | 8,625.00 | 9,150.00 | 30,781,100 | 0 |
| 17-Oct-2022 | 9,300.00 | 9,300.00 | 9,100.00 | 9,100.00 | 30,327,700 | 0 |
| 14-Oct-2022 | 9,375.00 | 9,400.00 | 8,925.00 | 9,300.00 | 30,771,700 | 0 |
| 13-Oct-2022 | 9,475.00 | 9,500.00 | 9,075.00 | 9,375.00 | 32,139,400 | 0 |
| 12-Oct-2022 | 9,600.00 | 9,625.00 | 9,075.00 | 9,475.00 | 29,930,500 | 0 |
| 11-Oct-2022 | 9,450.00 | 9,675.00 | 9,000.00 | 9,600.00 | 25,552,600 | 0 |
| 10-Oct-2022 | 9,325.00 | 9,700.00 | 9,150.00 | 9,450.00 | 26,723,300 | 0 |
| 07-Oct-2022 | 9,375.00 | 9,425.00 | 9,300.00 | 9,325.00 | 25,280,700 | 0 |
| 06-Oct-2022 | 9,350.00 | 9,475.00 | 9,325.00 | 9,350.00 | 23,978,200 | 0 |
| 05-Oct-2022 | 9,050.00 | 9,425.00 | 9,025.00 | 9,350.00 | 25,816,800 | 0 |
| 04-Oct-2022 | 8,975.00 | 9,075.00 | 8,825.00 | 9,025.00 | 19,805,200 | 0 |
| 03-Oct-2022 | 9,100.00 | 9,150.00 | 8,750.00 | 8,950.00 | 18,524,800 | 0 |
| 30-Sep-2022 | 9,050.00 | 9,100.00 | 8,750.00 | 9,100.00 | 18,685,100 | 0 |
| 29-Sep-2022 | 9,100.00 | 9,225.00 | 8,875.00 | 9,025.00 | 18,490,200 | 0 |
| 28-Sep-2022 | 9,100.00 | 9,225.00 | 9,075.00 | 9,075.00 | 18,166,800 | 0 |
| 27-Sep-2022 | 9,075.00 | 9,225.00 | 9,025.00 | 9,075.00 | 18,827,100 | 0 |
| 26-Sep-2022 | 9,150.00 | 9,350.00 | 8,825.00 | 9,075.00 | 18,531,200 | 0 |
| 23-Sep-2022 | 9,150.00 | 9,375.00 | 9,100.00 | 9,150.00 | 18,412,900 | 0 |
| 22-Sep-2022 | 9,050.00 | 9,100.00 | 8,700.00 | 9,100.00 | 18,358,500 | 0 |
| 21-Sep-2022 | 9,300.00 | 9,400.00 | 9,025.00 | 9,050.00 | 10,695,200 | 0 |
| 20-Sep-2022 | 9,025.00 | 9,275.00 | 9,000.00 | 9,275.00 | 11,624,800 | 0 |
| 19-Sep-2022 | 8,850.00 | 9,150.00 | 8,850.00 | 9,025.00 | 12,266,700 | 0 |
| 16-Sep-2022 | 8,675.00 | 9,225.00 | 8,200.00 | 8,850.00 | 10,905,800 | 0 |
| 15-Sep-2022 | 9,175.00 | 9,300.00 | 8,650.00 | 8,650.00 | 6,971,600 | 0 |
| 14-Sep-2022 | 8,875.00 | 9,150.00 | 8,875.00 | 9,150.00 | 7,118,400 | 0 |
| 13-Sep-2022 | 8,575.00 | 8,875.00 | 8,550.00 | 8,875.00 | 8,137,100 | 0 |
| 12-Sep-2022 | 8,375.00 | 8,550.00 | 8,350.00 | 8,550.00 | 7,725,700 | 0 |
| 09-Sep-2022 | 8,225.00 | 8,400.00 | 8,200.00 | 8,375.00 | 4,888,300 | 0 |
| 08-Sep-2022 | 8,350.00 | 8,350.00 | 8,175.00 | 8,200.00 | 3,507,100 | 0 |
| 07-Sep-2022 | 8,300.00 | 8,400.00 | 8,200.00 | 8,275.00 | 4,411,100 | 0 |
| 06-Sep-2022 | 8,425.00 | 8,425.00 | 8,200.00 | 8,300.00 | 3,256,500 | 0 |
| 05-Sep-2022 | 8,550.00 | 8,600.00 | 8,300.00 | 8,400.00 | 3,681,100 | 0 |
| 02-Sep-2022 | 8,225.00 | 8,500.00 | 8,175.00 | 8,500.00 | 2,443,500 | 0 |
| 01-Sep-2022 | 8,300.00 | 8,400.00 | 8,075.00 | 8,200.00 | 2,908,600 | 0 |
| 31-Aug-2022 | 8,175.00 | 8,300.00 | 8,100.00 | 8,300.00 | 2,068,500 | 0 |
| 30-Aug-2022 | 8,150.00 | 8,200.00 | 8,100.00 | 8,150.00 | 2,165,800 | 0 |
| 29-Aug-2022 | 8,175.00 | 8,200.00 | 8,000.00 | 8,125.00 | 2,039,200 | 0 |
| 26-Aug-2022 | 8,175.00 | 8,300.00 | 7,750.00 | 8,150.00 | 2,330,000 | 0 |
| 25-Aug-2022 | 8,175.00 | 8,300.00 | 8,125.00 | 8,150.00 | 1,049,400 | 0 |
| 24-Aug-2022 | 8,175.00 | 8,225.00 | 8,050.00 | 8,150.00 | 1,884,500 | 0 |
| 23-Aug-2022 | 8,275.00 | 8,350.00 | 8,000.00 | 8,150.00 | 1,272,600 | 0 |
| 22-Aug-2022 | 8,400.00 | 8,400.00 | 8,175.00 | 8,275.00 | 1,224,700 | 0 |
| 19-Aug-2022 | 8,300.00 | 8,350.00 | 8,175.00 | 8,300.00 | 1,543,800 | 0 |
| 18-Aug-2022 | 8,125.00 | 8,350.00 | 8,050.00 | 8,275.00 | 1,391,600 | 0 |
| 16-Aug-2022 | 8,100.00 | 8,150.00 | 8,000.00 | 8,125.00 | 1,013,900 | 0 |
| 15-Aug-2022 | 8,050.00 | 8,125.00 | 7,925.00 | 8,075.00 | 649,000 | 0 |
| 12-Aug-2022 | 7,925.00 | 8,025.00 | 7,900.00 | 8,025.00 | 787,200 | 0 |
| 11-Aug-2022 | 7,875.00 | 8,050.00 | 7,800.00 | 7,900.00 | 978,900 | 0 |