| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 1,560.00 | 1,605.00 | 1,500.00 | 1,550.00 | 1,740,000 | 0 |
| 15-Mar-2023 | 1,600.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,247,800 | 0 |
| 14-Mar-2023 | 1,600.00 | 1,605.00 | 1,600.00 | 1,600.00 | 1,326,100 | 0 |
| 13-Mar-2023 | 1,600.00 | 1,615.00 | 1,585.00 | 1,600.00 | 1,486,400 | 0 |
| 10-Mar-2023 | 1,610.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,060,500 | 0 |
| 09-Mar-2023 | 1,605.00 | 1,615.00 | 1,600.00 | 1,605.00 | 330,600 | 0 |
| 08-Mar-2023 | 1,605.00 | 1,615.00 | 1,590.00 | 1,600.00 | 1,662,300 | 0 |
| 07-Mar-2023 | 1,605.00 | 1,620.00 | 1,600.00 | 1,600.00 | 397,400 | 0 |
| 06-Mar-2023 | 1,605.00 | 1,615.00 | 1,600.00 | 1,605.00 | 132,800 | 0 |
| 03-Mar-2023 | 1,630.00 | 1,630.00 | 1,605.00 | 1,605.00 | 254,200 | 0 |
| 02-Mar-2023 | 1,620.00 | 1,630.00 | 1,610.00 | 1,630.00 | 483,800 | 0 |
| 01-Mar-2023 | 1,600.00 | 1,630.00 | 1,600.00 | 1,620.00 | 643,000 | 0 |
| 28-Feb-2023 | 1,610.00 | 1,620.00 | 1,600.00 | 1,600.00 | 645,900 | 0 |
| 27-Feb-2023 | 1,610.00 | 1,640.00 | 1,605.00 | 1,610.00 | 464,100 | 0 |
| 24-Feb-2023 | 1,615.00 | 1,620.00 | 1,600.00 | 1,605.00 | 185,800 | 0 |
| 23-Feb-2023 | 1,615.00 | 1,615.00 | 1,600.00 | 1,605.00 | 528,100 | 0 |
| 22-Feb-2023 | 1,625.00 | 1,625.00 | 1,600.00 | 1,615.00 | 707,700 | 0 |
| 21-Feb-2023 | 1,625.00 | 1,640.00 | 1,610.00 | 1,620.00 | 527,200 | 0 |
| 20-Feb-2023 | 1,630.00 | 1,630.00 | 1,600.00 | 1,620.00 | 413,100 | 0 |
| 17-Feb-2023 | 1,650.00 | 1,665.00 | 1,625.00 | 1,630.00 | 948,100 | 0 |
| 16-Feb-2023 | 1,655.00 | 1,700.00 | 1,645.00 | 1,645.00 | 1,550,300 | 0 |
| 15-Feb-2023 | 1,640.00 | 1,675.00 | 1,630.00 | 1,655.00 | 647,600 | 0 |
| 14-Feb-2023 | 1,640.00 | 1,670.00 | 1,635.00 | 1,640.00 | 457,000 | 0 |
| 13-Feb-2023 | 1,670.00 | 1,680.00 | 1,635.00 | 1,640.00 | 829,500 | 0 |
| 10-Feb-2023 | 1,705.00 | 1,705.00 | 1,620.00 | 1,670.00 | 3,044,600 | 0 |
| 09-Feb-2023 | 1,730.00 | 1,745.00 | 1,705.00 | 1,705.00 | 651,600 | 0 |
| 08-Feb-2023 | 1,740.00 | 1,760.00 | 1,720.00 | 1,730.00 | 492,800 | 0 |
| 07-Feb-2023 | 1,755.00 | 1,780.00 | 1,730.00 | 1,740.00 | 537,300 | 0 |
| 06-Feb-2023 | 1,790.00 | 1,790.00 | 1,720.00 | 1,750.00 | 642,000 | 0 |
| 03-Feb-2023 | 1,830.00 | 1,870.00 | 1,785.00 | 1,790.00 | 1,870,000 | 0 |
| 02-Feb-2023 | 1,720.00 | 1,850.00 | 1,720.00 | 1,810.00 | 2,243,800 | 0 |
| 01-Feb-2023 | 1,770.00 | 1,795.00 | 1,700.00 | 1,715.00 | 2,693,100 | 0 |
| 31-Jan-2023 | 1,790.00 | 1,820.00 | 1,775.00 | 1,775.00 | 389,100 | 0 |
| 30-Jan-2023 | 1,830.00 | 1,830.00 | 1,785.00 | 1,785.00 | 702,200 | 0 |
| 27-Jan-2023 | 1,870.00 | 1,885.00 | 1,795.00 | 1,800.00 | 968,700 | 0 |
| 26-Jan-2023 | 1,760.00 | 1,870.00 | 1,760.00 | 1,830.00 | 2,453,100 | 0 |
| 25-Jan-2023 | 1,700.00 | 1,795.00 | 1,700.00 | 1,760.00 | 1,177,900 | 0 |
| 24-Jan-2023 | 1,700.00 | 1,750.00 | 1,700.00 | 1,720.00 | 475,800 | 0 |
| 20-Jan-2023 | 1,700.00 | 1,715.00 | 1,680.00 | 1,700.00 | 533,400 | 0 |
| 19-Jan-2023 | 1,685.00 | 1,715.00 | 1,685.00 | 1,700.00 | 637,700 | 0 |
| 18-Jan-2023 | 1,690.00 | 1,695.00 | 1,660.00 | 1,685.00 | 289,500 | 0 |
| 17-Jan-2023 | 1,680.00 | 1,705.00 | 1,650.00 | 1,690.00 | 531,800 | 0 |
| 16-Jan-2023 | 1,655.00 | 1,680.00 | 1,655.00 | 1,670.00 | 250,000 | 0 |
| 13-Jan-2023 | 1,675.00 | 1,710.00 | 1,650.00 | 1,655.00 | 434,400 | 0 |
| 12-Jan-2023 | 1,640.00 | 1,720.00 | 1,620.00 | 1,675.00 | 982,400 | 0 |
| 11-Jan-2023 | 1,645.00 | 1,665.00 | 1,615.00 | 1,635.00 | 451,900 | 0 |
| 10-Jan-2023 | 1,710.00 | 1,720.00 | 1,645.00 | 1,645.00 | 660,300 | 0 |
| 09-Jan-2023 | 1,700.00 | 1,730.00 | 1,700.00 | 1,710.00 | 391,800 | 0 |
| 06-Jan-2023 | 1,640.00 | 1,705.00 | 1,640.00 | 1,695.00 | 587,500 | 0 |
| 05-Jan-2023 | 1,750.00 | 1,765.00 | 1,665.00 | 1,685.00 | 2,065,100 | 0 |
| 04-Jan-2023 | 1,775.00 | 1,795.00 | 1,750.00 | 1,760.00 | 333,100 | 0 |
| 03-Jan-2023 | 1,775.00 | 1,795.00 | 1,760.00 | 1,775.00 | 290,600 | 0 |
| 02-Jan-2023 | 1,775.00 | 1,795.00 | 1,740.00 | 1,775.00 | 413,600 | 0 |
| 30-Dec-2022 | 1,785.00 | 1,840.00 | 1,765.00 | 1,765.00 | 1,549,400 | 0 |
| 29-Dec-2022 | 1,780.00 | 1,790.00 | 1,760.00 | 1,785.00 | 382,400 | 0 |
| 28-Dec-2022 | 1,730.00 | 1,800.00 | 1,730.00 | 1,775.00 | 1,148,200 | 0 |
| 27-Dec-2022 | 1,720.00 | 1,745.00 | 1,720.00 | 1,720.00 | 638,400 | 0 |
| 26-Dec-2022 | 1,780.00 | 1,785.00 | 1,715.00 | 1,720.00 | 1,316,100 | 0 |
| 23-Dec-2022 | 1,775.00 | 1,790.00 | 1,765.00 | 1,775.00 | 443,200 | 0 |
| 22-Dec-2022 | 1,800.00 | 1,800.00 | 1,765.00 | 1,775.00 | 753,000 | 0 |
| 21-Dec-2022 | 1,775.00 | 1,805.00 | 1,775.00 | 1,790.00 | 701,900 | 0 |
| 20-Dec-2022 | 1,830.00 | 1,845.00 | 1,750.00 | 1,775.00 | 1,191,800 | 0 |
| 19-Dec-2022 | 1,900.00 | 1,920.00 | 1,820.00 | 1,830.00 | 1,142,100 | 0 |
| 16-Dec-2022 | 1,895.00 | 1,935.00 | 1,875.00 | 1,880.00 | 1,733,500 | 0 |
| 15-Dec-2022 | 1,910.00 | 1,940.00 | 1,835.00 | 1,895.00 | 1,500,100 | 0 |
| 14-Dec-2022 | 2,000.00 | 2,060.00 | 1,880.00 | 1,905.00 | 3,239,000 | 0 |
| 13-Dec-2022 | 1,780.00 | 2,060.00 | 1,775.00 | 2,000.00 | 6,605,300 | 0 |
| 12-Dec-2022 | 1,830.00 | 1,835.00 | 1,775.00 | 1,780.00 | 1,037,100 | 0 |
| 09-Dec-2022 | 1,850.00 | 1,880.00 | 1,780.00 | 1,830.00 | 987,200 | 0 |
| 08-Dec-2022 | 1,880.00 | 1,910.00 | 1,780.00 | 1,840.00 | 967,100 | 0 |
| 07-Dec-2022 | 1,885.00 | 1,910.00 | 1,825.00 | 1,880.00 | 989,300 | 0 |
| 06-Dec-2022 | 1,955.00 | 1,960.00 | 1,820.00 | 1,880.00 | 2,441,100 | 0 |
| 05-Dec-2022 | 2,040.00 | 2,070.00 | 1,950.00 | 1,955.00 | 2,880,200 | 0 |
| 02-Dec-2022 | 2,070.00 | 2,080.00 | 2,010.00 | 2,040.00 | 1,029,100 | 0 |
| 01-Dec-2022 | 2,070.00 | 2,160.00 | 2,060.00 | 2,060.00 | 1,613,900 | 0 |
| 30-Nov-2022 | 2,140.00 | 2,180.00 | 2,030.00 | 2,060.00 | 2,662,300 | 0 |
| 29-Nov-2022 | 2,160.00 | 2,180.00 | 2,130.00 | 2,140.00 | 1,007,300 | 0 |
| 28-Nov-2022 | 2,140.00 | 2,240.00 | 2,140.00 | 2,150.00 | 2,350,100 | 0 |
| 25-Nov-2022 | 2,300.00 | 2,320.00 | 2,140.00 | 2,140.00 | 4,570,500 | 0 |
| 24-Nov-2022 | 2,350.00 | 2,370.00 | 2,270.00 | 2,290.00 | 2,598,800 | 0 |
| 23-Nov-2022 | 2,340.00 | 2,390.00 | 2,270.00 | 2,330.00 | 3,897,500 | 0 |
| 22-Nov-2022 | 2,380.00 | 2,430.00 | 2,330.00 | 2,350.00 | 2,044,100 | 0 |
| 21-Nov-2022 | 2,370.00 | 2,480.00 | 2,340.00 | 2,380.00 | 4,218,900 | 0 |
| 18-Nov-2022 | 2,420.00 | 2,480.00 | 2,370.00 | 2,370.00 | 2,523,900 | 0 |
| 17-Nov-2022 | 2,450.00 | 2,490.00 | 2,420.00 | 2,420.00 | 2,299,400 | 0 |
| 16-Nov-2022 | 2,430.00 | 2,520.00 | 2,400.00 | 2,440.00 | 5,997,700 | 0 |
| 15-Nov-2022 | 2,410.00 | 2,480.00 | 2,320.00 | 2,430.00 | 7,227,800 | 0 |
| 14-Nov-2022 | 2,520.00 | 2,520.00 | 2,390.00 | 2,410.00 | 5,717,600 | 0 |
| 11-Nov-2022 | 2,440.00 | 2,580.00 | 2,400.00 | 2,460.00 | 21,342,800 | 0 |
| 10-Nov-2022 | 2,390.00 | 2,480.00 | 2,350.00 | 2,360.00 | 4,936,500 | 0 |
| 09-Nov-2022 | 2,310.00 | 2,440.00 | 2,260.00 | 2,400.00 | 5,361,000 | 0 |
| 08-Nov-2022 | 2,400.00 | 2,430.00 | 2,300.00 | 2,310.00 | 3,475,300 | 0 |
| 07-Nov-2022 | 2,180.00 | 2,450.00 | 2,160.00 | 2,390.00 | 10,005,900 | 0 |
| 04-Nov-2022 | 2,140.00 | 2,180.00 | 2,070.00 | 2,180.00 | 1,374,800 | 0 |
| 03-Nov-2022 | 2,130.00 | 2,170.00 | 2,080.00 | 2,130.00 | 1,908,100 | 0 |
| 02-Nov-2022 | 2,140.00 | 2,240.00 | 2,110.00 | 2,130.00 | 2,206,200 | 0 |
| 01-Nov-2022 | 2,300.00 | 2,340.00 | 2,140.00 | 2,140.00 | 3,351,000 | 0 |
| 31-Oct-2022 | 2,360.00 | 2,440.00 | 2,300.00 | 2,300.00 | 3,192,400 | 0 |
| 28-Oct-2022 | 2,400.00 | 2,420.00 | 2,300.00 | 2,350.00 | 4,573,400 | 0 |
| 27-Oct-2022 | 2,270.00 | 2,360.00 | 2,270.00 | 2,300.00 | 3,773,900 | 0 |