| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 8,350.00 | 8,375.00 | 8,000.00 | 8,375.00 | 10,790,100 | 0 |
| 15-Mar-2023 | 8,350.00 | 8,400.00 | 8,075.00 | 8,325.00 | 13,884,300 | 0 |
| 14-Mar-2023 | 8,375.00 | 8,450.00 | 8,250.00 | 8,325.00 | 14,017,900 | 0 |
| 13-Mar-2023 | 8,500.00 | 8,500.00 | 8,275.00 | 8,400.00 | 14,211,200 | 0 |
| 10-Mar-2023 | 8,675.00 | 8,675.00 | 8,500.00 | 8,500.00 | 12,871,600 | 0 |
| 09-Mar-2023 | 8,475.00 | 8,650.00 | 8,400.00 | 8,650.00 | 12,795,100 | 0 |
| 08-Mar-2023 | 8,550.00 | 8,575.00 | 8,200.00 | 8,525.00 | 14,314,900 | 0 |
| 07-Mar-2023 | 8,675.00 | 8,675.00 | 8,400.00 | 8,525.00 | 13,681,200 | 0 |
| 06-Mar-2023 | 8,675.00 | 8,675.00 | 8,550.00 | 8,650.00 | 14,190,500 | 0 |
| 03-Mar-2023 | 8,650.00 | 8,650.00 | 8,475.00 | 8,650.00 | 14,132,400 | 0 |
| 02-Mar-2023 | 8,550.00 | 8,650.00 | 8,475.00 | 8,650.00 | 13,867,800 | 0 |
| 01-Mar-2023 | 8,800.00 | 8,800.00 | 8,400.00 | 8,650.00 | 13,309,100 | 0 |
| 28-Feb-2023 | 8,525.00 | 8,875.00 | 8,075.00 | 8,875.00 | 14,645,400 | 0 |
| 27-Feb-2023 | 8,600.00 | 8,725.00 | 8,475.00 | 8,500.00 | 13,585,000 | 0 |
| 24-Feb-2023 | 8,575.00 | 8,600.00 | 8,450.00 | 8,575.00 | 12,877,400 | 0 |
| 23-Feb-2023 | 8,500.00 | 8,550.00 | 8,125.00 | 8,550.00 | 12,071,200 | 0 |
| 22-Feb-2023 | 8,525.00 | 8,550.00 | 8,425.00 | 8,475.00 | 12,344,700 | 0 |
| 21-Feb-2023 | 8,575.00 | 8,600.00 | 8,475.00 | 8,500.00 | 12,416,400 | 0 |
| 20-Feb-2023 | 8,600.00 | 8,600.00 | 8,500.00 | 8,550.00 | 12,429,000 | 0 |
| 17-Feb-2023 | 8,550.00 | 8,600.00 | 8,475.00 | 8,575.00 | 14,152,700 | 0 |
| 16-Feb-2023 | 8,600.00 | 8,650.00 | 8,475.00 | 8,525.00 | 12,790,100 | 0 |
| 15-Feb-2023 | 8,575.00 | 8,650.00 | 8,500.00 | 8,575.00 | 14,520,500 | 0 |
| 14-Feb-2023 | 8,525.00 | 8,550.00 | 8,425.00 | 8,550.00 | 12,837,400 | 0 |
| 13-Feb-2023 | 8,525.00 | 8,525.00 | 8,325.00 | 8,500.00 | 13,582,500 | 0 |
| 10-Feb-2023 | 8,550.00 | 8,575.00 | 8,450.00 | 8,500.00 | 13,641,300 | 0 |
| 09-Feb-2023 | 8,575.00 | 8,625.00 | 8,500.00 | 8,525.00 | 14,334,700 | 0 |
| 08-Feb-2023 | 8,600.00 | 8,600.00 | 8,500.00 | 8,550.00 | 13,092,000 | 0 |
| 07-Feb-2023 | 8,650.00 | 8,675.00 | 8,475.00 | 8,575.00 | 13,730,200 | 0 |
| 06-Feb-2023 | 8,450.00 | 8,625.00 | 8,225.00 | 8,625.00 | 13,185,000 | 0 |
| 03-Feb-2023 | 8,450.00 | 8,475.00 | 8,275.00 | 8,425.00 | 13,397,100 | 0 |
| 02-Feb-2023 | 8,225.00 | 8,475.00 | 8,175.00 | 8,425.00 | 14,094,900 | 0 |
| 01-Feb-2023 | 8,425.00 | 8,450.00 | 8,150.00 | 8,225.00 | 15,209,600 | 0 |
| 31-Jan-2023 | 8,000.00 | 8,475.00 | 7,875.00 | 8,400.00 | 16,544,700 | 0 |
| 30-Jan-2023 | 7,825.00 | 7,975.00 | 7,500.00 | 7,975.00 | 12,947,700 | 0 |
| 27-Jan-2023 | 8,125.00 | 8,175.00 | 7,550.00 | 7,800.00 | 14,622,300 | 0 |
| 26-Jan-2023 | 8,150.00 | 8,200.00 | 7,875.00 | 8,100.00 | 12,744,300 | 0 |
| 25-Jan-2023 | 8,075.00 | 8,150.00 | 7,650.00 | 8,150.00 | 12,891,900 | 0 |
| 24-Jan-2023 | 7,900.00 | 8,100.00 | 7,800.00 | 8,100.00 | 12,538,700 | 0 |
| 20-Jan-2023 | 8,025.00 | 8,050.00 | 7,800.00 | 7,975.00 | 13,824,600 | 0 |
| 19-Jan-2023 | 7,850.00 | 8,025.00 | 7,700.00 | 8,025.00 | 12,630,500 | 0 |
| 18-Jan-2023 | 7,900.00 | 7,975.00 | 7,475.00 | 7,825.00 | 13,297,500 | 0 |
| 17-Jan-2023 | 8,025.00 | 8,050.00 | 7,800.00 | 8,000.00 | 14,405,800 | 0 |
| 16-Jan-2023 | 7,800.00 | 8,000.00 | 7,600.00 | 8,000.00 | 13,952,800 | 0 |
| 13-Jan-2023 | 7,500.00 | 7,800.00 | 7,375.00 | 7,800.00 | 13,536,300 | 0 |
| 12-Jan-2023 | 7,350.00 | 7,575.00 | 7,000.00 | 7,475.00 | 13,042,800 | 0 |
| 11-Jan-2023 | 7,200.00 | 7,300.00 | 6,725.00 | 7,300.00 | 13,219,900 | 0 |
| 10-Jan-2023 | 7,700.00 | 7,700.00 | 7,175.00 | 7,175.00 | 13,087,400 | 0 |
| 09-Jan-2023 | 7,625.00 | 7,750.00 | 7,450.00 | 7,700.00 | 12,679,300 | 0 |
| 06-Jan-2023 | 7,300.00 | 7,600.00 | 6,950.00 | 7,600.00 | 14,080,100 | 0 |
| 05-Jan-2023 | 7,875.00 | 7,875.00 | 7,325.00 | 7,325.00 | 15,463,100 | 0 |
| 04-Jan-2023 | 7,825.00 | 7,875.00 | 7,575.00 | 7,850.00 | 13,477,800 | 0 |
| 03-Jan-2023 | 7,850.00 | 7,850.00 | 7,450.00 | 7,825.00 | 13,761,200 | 0 |
| 02-Jan-2023 | 7,850.00 | 7,850.00 | 7,475.00 | 7,825.00 | 13,802,900 | 0 |
| 30-Dec-2022 | 8,550.00 | 8,550.00 | 7,950.00 | 7,950.00 | 14,992,400 | 0 |
| 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 |