| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 7,775.00 | 8,100.00 | 7,700.00 | 8,100.00 | 16,500 | 0 |
| 28-Dec-2022 | 7,850.00 | 7,875.00 | 7,775.00 | 7,875.00 | 4,800 | 0 |
| 27-Dec-2022 | 8,450.00 | 8,700.00 | 7,850.00 | 8,000.00 | 9,300 | 0 |
| 26-Dec-2022 | 8,025.00 | 9,000.00 | 8,025.00 | 8,100.00 | 63,500 | 0 |
| 23-Dec-2022 | 7,850.00 | 7,900.00 | 7,400.00 | 7,875.00 | 71,700 | 0 |
| 22-Dec-2022 | 7,825.00 | 7,850.00 | 7,350.00 | 7,850.00 | 91,800 | 0 |
| 21-Dec-2022 | 7,800.00 | 8,000.00 | 7,725.00 | 7,725.00 | 36,200 | 0 |
| 20-Dec-2022 | 8,050.00 | 8,050.00 | 7,775.00 | 8,000.00 | 51,500 | 0 |
| 19-Dec-2022 | 7,900.00 | 8,050.00 | 7,900.00 | 8,050.00 | 760,800 | 0 |
| 16-Dec-2022 | 7,900.00 | 8,000.00 | 7,750.00 | 8,000.00 | 37,200 | 0 |
| 15-Dec-2022 | 7,650.00 | 8,050.00 | 7,600.00 | 7,900.00 | 30,500 | 0 |
| 14-Dec-2022 | 7,600.00 | 7,700.00 | 7,300.00 | 7,700.00 | 50,400 | 0 |
| 13-Dec-2022 | 7,500.00 | 8,000.00 | 7,125.00 | 7,700.00 | 180,100 | 0 |
| 12-Dec-2022 | 7,500.00 | 7,900.00 | 7,500.00 | 7,650.00 | 11,400 | 0 |
| 09-Dec-2022 | 7,900.00 | 7,975.00 | 7,450.00 | 7,450.00 | 69,600 | 0 |
| 08-Dec-2022 | 7,825.00 | 8,000.00 | 7,475.00 | 8,000.00 | 61,100 | 0 |
| 07-Dec-2022 | 8,000.00 | 8,175.00 | 7,800.00 | 8,000.00 | 84,600 | 0 |
| 06-Dec-2022 | 7,975.00 | 8,300.00 | 7,925.00 | 7,925.00 | 38,600 | 0 |
| 05-Dec-2022 | 8,275.00 | 8,500.00 | 7,975.00 | 7,975.00 | 490,700 | 0 |
| 02-Dec-2022 | 8,400.00 | 8,400.00 | 7,925.00 | 8,075.00 | 1,382,100 | 0 |
| 01-Dec-2022 | 8,400.00 | 8,475.00 | 7,975.00 | 8,400.00 | 1,556,500 | 0 |
| 30-Nov-2022 | 8,775.00 | 8,825.00 | 8,225.00 | 8,250.00 | 205,200 | 0 |
| 29-Nov-2022 | 8,750.00 | 9,150.00 | 8,550.00 | 8,800.00 | 178,300 | 0 |
| 28-Nov-2022 | 8,650.00 | 9,000.00 | 8,400.00 | 8,800.00 | 191,200 | 0 |
| 25-Nov-2022 | 9,250.00 | 9,250.00 | 8,650.00 | 8,650.00 | 495,100 | 0 |
| 24-Nov-2022 | 10,000.00 | 10,000.00 | 9,300.00 | 9,300.00 | 1,146,700 | 0 |
| 23-Nov-2022 | 10,050.00 | 10,075.00 | 9,900.00 | 10,000.00 | 539,500 | 0 |
| 22-Nov-2022 | 10,475.00 | 10,475.00 | 10,000.00 | 10,050.00 | 1,363,100 | 0 |
| 21-Nov-2022 | 10,000.00 | 10,800.00 | 10,000.00 | 10,250.00 | 1,941,200 | 0 |
| 18-Nov-2022 | 10,425.00 | 10,425.00 | 9,875.00 | 10,000.00 | 305,100 | 0 |
| 17-Nov-2022 | 10,500.00 | 10,550.00 | 9,850.00 | 10,425.00 | 488,500 | 0 |
| 16-Nov-2022 | 11,125.00 | 11,125.00 | 10,550.00 | 10,550.00 | 1,147,500 | 0 |
| 15-Nov-2022 | 11,100.00 | 11,200.00 | 10,750.00 | 11,100.00 | 1,703,500 | 0 |
| 14-Nov-2022 | 11,100.00 | 11,275.00 | 11,000.00 | 11,125.00 | 1,812,400 | 0 |
| 11-Nov-2022 | 10,925.00 | 11,225.00 | 10,925.00 | 11,175.00 | 1,812,600 | 0 |
| 10-Nov-2022 | 11,050.00 | 11,300.00 | 10,925.00 | 10,925.00 | 1,863,100 | 0 |
| 09-Nov-2022 | 11,100.00 | 11,250.00 | 10,875.00 | 11,050.00 | 2,086,400 | 0 |
| 08-Nov-2022 | 10,700.00 | 11,200.00 | 10,450.00 | 11,000.00 | 2,071,600 | 0 |
| 07-Nov-2022 | 11,200.00 | 11,200.00 | 10,550.00 | 10,625.00 | 241,400 | 0 |
| 04-Nov-2022 | 11,375.00 | 11,375.00 | 10,950.00 | 11,200.00 | 234,500 | 0 |
| 03-Nov-2022 | 11,425.00 | 11,425.00 | 11,125.00 | 11,375.00 | 104,000 | 0 |
| 02-Nov-2022 | 12,000.00 | 12,050.00 | 11,425.00 | 11,425.00 | 1,046,000 | 0 |
| 01-Nov-2022 | 12,300.00 | 12,500.00 | 11,875.00 | 11,875.00 | 1,720,300 | 0 |
| 31-Oct-2022 | 11,350.00 | 12,300.00 | 11,100.00 | 12,300.00 | 2,287,000 | 0 |
| 28-Oct-2022 | 11,450.00 | 11,600.00 | 11,100.00 | 11,100.00 | 596,300 | 0 |
| 27-Oct-2022 | 11,750.00 | 11,900.00 | 11,450.00 | 11,450.00 | 1,722,800 | 0 |
| 26-Oct-2022 | 11,700.00 | 12,100.00 | 11,500.00 | 11,675.00 | 1,620,400 | 0 |
| 25-Oct-2022 | 11,800.00 | 12,000.00 | 11,575.00 | 11,750.00 | 1,160,300 | 0 |
| 24-Oct-2022 | 12,000.00 | 12,250.00 | 11,775.00 | 11,775.00 | 1,519,600 | 0 |
| 21-Oct-2022 | 12,225.00 | 12,350.00 | 11,800.00 | 11,900.00 | 1,554,800 | 0 |
| 20-Oct-2022 | 11,900.00 | 12,200.00 | 11,900.00 | 12,100.00 | 2,138,100 | 0 |
| 19-Oct-2022 | 12,000.00 | 12,075.00 | 11,750.00 | 11,950.00 | 1,250,400 | 0 |
| 18-Oct-2022 | 11,875.00 | 12,025.00 | 11,750.00 | 12,000.00 | 1,389,600 | 0 |
| 17-Oct-2022 | 12,000.00 | 12,000.00 | 11,350.00 | 12,000.00 | 1,908,000 | 0 |
| 14-Oct-2022 | 12,600.00 | 12,700.00 | 12,200.00 | 12,200.00 | 1,855,900 | 0 |
| 13-Oct-2022 | 12,700.00 | 12,875.00 | 12,450.00 | 12,600.00 | 2,360,700 | 0 |
| 12-Oct-2022 | 12,800.00 | 13,000.00 | 12,625.00 | 12,700.00 | 1,417,600 | 0 |
| 11-Oct-2022 | 12,550.00 | 13,000.00 | 12,525.00 | 13,000.00 | 1,743,800 | 0 |
| 10-Oct-2022 | 12,625.00 | 12,900.00 | 12,200.00 | 12,625.00 | 1,464,700 | 0 |
| 07-Oct-2022 | 12,850.00 | 13,375.00 | 12,550.00 | 12,900.00 | 1,854,800 | 0 |
| 06-Oct-2022 | 12,400.00 | 12,975.00 | 11,900.00 | 12,950.00 | 2,448,400 | 0 |
| 05-Oct-2022 | 12,200.00 | 12,800.00 | 12,200.00 | 12,400.00 | 1,979,100 | 0 |
| 04-Oct-2022 | 12,100.00 | 12,225.00 | 11,925.00 | 12,100.00 | 1,847,600 | 0 |
| 03-Oct-2022 | 12,125.00 | 12,300.00 | 11,825.00 | 12,100.00 | 1,936,500 | 0 |
| 30-Sep-2022 | 12,000.00 | 12,200.00 | 11,425.00 | 12,200.00 | 1,891,300 | 0 |
| 29-Sep-2022 | 12,025.00 | 12,125.00 | 11,775.00 | 12,000.00 | 1,932,700 | 0 |
| 28-Sep-2022 | 12,200.00 | 12,300.00 | 12,000.00 | 12,175.00 | 1,478,000 | 0 |
| 27-Sep-2022 | 12,250.00 | 12,300.00 | 12,000.00 | 12,200.00 | 1,662,600 | 0 |
| 26-Sep-2022 | 12,275.00 | 12,500.00 | 12,025.00 | 12,250.00 | 2,074,700 | 0 |
| 23-Sep-2022 | 11,550.00 | 12,325.00 | 11,550.00 | 12,275.00 | 2,968,200 | 0 |
| 22-Sep-2022 | 11,900.00 | 11,975.00 | 11,525.00 | 11,550.00 | 587,500 | 0 |
| 21-Sep-2022 | 12,000.00 | 12,075.00 | 11,500.00 | 11,900.00 | 831,500 | 0 |
| 20-Sep-2022 | 12,300.00 | 12,300.00 | 11,450.00 | 12,000.00 | 2,081,100 | 0 |
| 19-Sep-2022 | 12,350.00 | 12,425.00 | 11,900.00 | 12,300.00 | 1,718,700 | 0 |
| 16-Sep-2022 | 12,600.00 | 12,625.00 | 11,725.00 | 12,350.00 | 1,891,500 | 0 |
| 15-Sep-2022 | 12,000.00 | 12,750.00 | 12,000.00 | 12,600.00 | 4,540,200 | 0 |
| 14-Sep-2022 | 12,000.00 | 12,150.00 | 11,175.00 | 12,000.00 | 3,271,800 | 0 |
| 13-Sep-2022 | 11,000.00 | 12,825.00 | 10,750.00 | 12,000.00 | 2,767,600 | 0 |
| 12-Sep-2022 | 9,050.00 | 10,850.00 | 9,050.00 | 10,850.00 | 2,415,600 | 0 |
| 09-Sep-2022 | 8,450.00 | 9,100.00 | 8,450.00 | 9,050.00 | 586,400 | 0 |
| 08-Sep-2022 | 8,400.00 | 8,450.00 | 8,400.00 | 8,450.00 | 86,000 | 0 |
| 07-Sep-2022 | 8,400.00 | 8,400.00 | 8,150.00 | 8,400.00 | 128,200 | 0 |
| 06-Sep-2022 | 8,400.00 | 8,400.00 | 8,325.00 | 8,400.00 | 9,000 | 0 |
| 05-Sep-2022 | 8,450.00 | 8,450.00 | 8,225.00 | 8,400.00 | 37,700 | 0 |
| 02-Sep-2022 | 8,350.00 | 8,425.00 | 8,225.00 | 8,425.00 | 82,200 | 0 |
| 01-Sep-2022 | 8,350.00 | 8,425.00 | 8,275.00 | 8,425.00 | 25,000 | 0 |
| 31-Aug-2022 | 8,350.00 | 8,425.00 | 8,275.00 | 8,425.00 | 16,400 | 0 |
| 30-Aug-2022 | 8,525.00 | 8,525.00 | 8,300.00 | 8,425.00 | 109,100 | 0 |
| 29-Aug-2022 | 8,600.00 | 8,600.00 | 8,475.00 | 8,600.00 | 54,100 | 0 |
| 26-Aug-2022 | 8,675.00 | 8,675.00 | 8,475.00 | 8,675.00 | 57,000 | 0 |
| 25-Aug-2022 | 8,625.00 | 8,700.00 | 8,625.00 | 8,675.00 | 14,200 | 0 |
| 24-Aug-2022 | 8,775.00 | 8,800.00 | 8,650.00 | 8,700.00 | 79,000 | 0 |
| 23-Aug-2022 | 8,825.00 | 8,825.00 | 8,625.00 | 8,775.00 | 34,600 | 0 |
| 22-Aug-2022 | 8,825.00 | 8,900.00 | 8,825.00 | 8,825.00 | 36,700 | 0 |
| 19-Aug-2022 | 8,900.00 | 9,000.00 | 8,825.00 | 8,900.00 | 18,000 | 0 |
| 18-Aug-2022 | 8,950.00 | 8,950.00 | 8,875.00 | 8,900.00 | 17,900 | 0 |
| 16-Aug-2022 | 9,000.00 | 9,000.00 | 8,875.00 | 8,950.00 | 7,300 | 0 |
| 15-Aug-2022 | 9,050.00 | 9,050.00 | 8,875.00 | 9,000.00 | 33,700 | 0 |
| 12-Aug-2022 | 9,025.00 | 9,025.00 | 8,800.00 | 8,975.00 | 93,500 | 0 |
| 11-Aug-2022 | 9,000.00 | 9,275.00 | 8,900.00 | 9,025.00 | 102,200 | 0 |