| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 2,150.00 | 2,170.00 | 2,050.00 | 2,050.00 | 882,800 | 0 |
| 28-Dec-2022 | 2,360.00 | 2,360.00 | 2,200.00 | 2,200.00 | 3,774,400 | 0 |
| 27-Dec-2022 | 2,340.00 | 2,480.00 | 2,280.00 | 2,360.00 | 19,381,500 | 0 |
| 26-Dec-2022 | 2,110.00 | 2,380.00 | 2,110.00 | 2,340.00 | 25,068,900 | 0 |
| 23-Dec-2022 | 2,100.00 | 2,150.00 | 2,100.00 | 2,110.00 | 5,821,500 | 0 |
| 22-Dec-2022 | 2,070.00 | 2,110.00 | 2,050.00 | 2,090.00 | 4,298,000 | 0 |
| 21-Dec-2022 | 2,030.00 | 2,080.00 | 2,000.00 | 2,070.00 | 3,574,200 | 0 |
| 20-Dec-2022 | 2,030.00 | 2,060.00 | 2,020.00 | 2,030.00 | 2,371,800 | 0 |
| 19-Dec-2022 | 2,010.00 | 2,040.00 | 1,990.00 | 2,040.00 | 3,132,000 | 0 |
| 16-Dec-2022 | 2,040.00 | 2,070.00 | 1,940.00 | 2,010.00 | 8,445,900 | 0 |
| 15-Dec-2022 | 2,060.00 | 2,080.00 | 2,020.00 | 2,050.00 | 8,335,100 | 0 |
| 14-Dec-2022 | 2,120.00 | 2,120.00 | 2,060.00 | 2,060.00 | 5,607,400 | 0 |
| 13-Dec-2022 | 2,100.00 | 2,130.00 | 2,030.00 | 2,120.00 | 3,620,300 | 0 |
| 12-Dec-2022 | 1,995.00 | 2,100.00 | 1,950.00 | 2,100.00 | 4,735,000 | 0 |
| 09-Dec-2022 | 1,970.00 | 2,050.00 | 1,900.00 | 1,995.00 | 7,413,300 | 0 |
| 08-Dec-2022 | 2,140.00 | 2,140.00 | 1,995.00 | 1,995.00 | 12,193,700 | 0 |
| 07-Dec-2022 | 2,300.00 | 2,330.00 | 2,140.00 | 2,140.00 | 8,824,200 | 0 |
| 06-Dec-2022 | 2,200.00 | 2,320.00 | 2,090.00 | 2,300.00 | 26,037,600 | 0 |
| 05-Dec-2022 | 2,400.00 | 2,400.00 | 2,240.00 | 2,240.00 | 7,857,400 | 0 |
| 02-Dec-2022 | 2,370.00 | 2,450.00 | 2,220.00 | 2,400.00 | 15,275,400 | 0 |
| 01-Dec-2022 | 2,500.00 | 2,500.00 | 2,340.00 | 2,370.00 | 12,942,100 | 0 |
| 30-Nov-2022 | 2,580.00 | 2,590.00 | 2,400.00 | 2,510.00 | 10,762,000 | 0 |
| 29-Nov-2022 | 2,570.00 | 2,620.00 | 2,520.00 | 2,580.00 | 8,064,400 | 0 |
| 28-Nov-2022 | 2,610.00 | 2,650.00 | 2,560.00 | 2,570.00 | 8,163,500 | 0 |
| 25-Nov-2022 | 2,650.00 | 2,650.00 | 2,570.00 | 2,610.00 | 2,772,600 | 0 |
| 24-Nov-2022 | 2,580.00 | 2,630.00 | 2,570.00 | 2,610.00 | 5,375,100 | 0 |
| 23-Nov-2022 | 2,520.00 | 2,590.00 | 2,520.00 | 2,570.00 | 12,212,600 | 0 |
| 22-Nov-2022 | 2,450.00 | 2,560.00 | 2,450.00 | 2,520.00 | 7,079,400 | 0 |
| 21-Nov-2022 | 2,450.00 | 2,510.00 | 2,450.00 | 2,470.00 | 8,467,100 | 0 |
| 18-Nov-2022 | 2,560.00 | 2,580.00 | 2,390.00 | 2,450.00 | 12,986,800 | 0 |
| 17-Nov-2022 | 2,220.00 | 2,560.00 | 2,200.00 | 2,560.00 | 25,787,400 | 0 |
| 16-Nov-2022 | 2,430.00 | 2,430.00 | 2,240.00 | 2,240.00 | 22,576,300 | 0 |
| 15-Nov-2022 | 2,470.00 | 2,470.00 | 2,310.00 | 2,400.00 | 17,578,200 | 0 |
| 14-Nov-2022 | 2,640.00 | 2,640.00 | 2,480.00 | 2,480.00 | 13,054,300 | 0 |
| 11-Nov-2022 | 2,850.00 | 2,900.00 | 2,660.00 | 2,660.00 | 23,561,300 | 0 |
| 10-Nov-2022 | 2,840.00 | 2,870.00 | 2,810.00 | 2,860.00 | 8,934,800 | 0 |
| 09-Nov-2022 | 2,850.00 | 2,900.00 | 2,830.00 | 2,840.00 | 13,244,900 | 0 |
| 08-Nov-2022 | 2,750.00 | 2,880.00 | 2,740.00 | 2,840.00 | 18,777,500 | 0 |
| 07-Nov-2022 | 2,820.00 | 2,860.00 | 2,730.00 | 2,750.00 | 15,434,000 | 0 |
| 04-Nov-2022 | 2,790.00 | 2,860.00 | 2,790.00 | 2,820.00 | 14,754,300 | 0 |
| 03-Nov-2022 | 2,800.00 | 2,830.00 | 2,780.00 | 2,790.00 | 11,633,400 | 0 |
| 02-Nov-2022 | 2,730.00 | 2,810.00 | 2,700.00 | 2,790.00 | 15,531,100 | 0 |
| 01-Nov-2022 | 2,710.00 | 2,770.00 | 2,680.00 | 2,720.00 | 21,028,200 | 0 |
| 31-Oct-2022 | 2,700.00 | 2,750.00 | 2,690.00 | 2,690.00 | 8,560,900 | 0 |
| 28-Oct-2022 | 2,710.00 | 2,750.00 | 2,690.00 | 2,700.00 | 8,452,400 | 0 |
| 27-Oct-2022 | 2,710.00 | 2,780.00 | 2,690.00 | 2,710.00 | 11,574,500 | 0 |
| 26-Oct-2022 | 2,690.00 | 2,740.00 | 2,650.00 | 2,710.00 | 10,993,000 | 0 |
| 25-Oct-2022 | 2,690.00 | 2,730.00 | 2,620.00 | 2,690.00 | 11,687,200 | 0 |
| 24-Oct-2022 | 2,660.00 | 2,710.00 | 2,640.00 | 2,690.00 | 13,815,700 | 0 |
| 21-Oct-2022 | 2,510.00 | 2,710.00 | 2,480.00 | 2,660.00 | 19,549,800 | 0 |
| 20-Oct-2022 | 2,500.00 | 2,560.00 | 2,440.00 | 2,480.00 | 16,682,300 | 0 |
| 19-Oct-2022 | 2,400.00 | 2,520.00 | 2,310.00 | 2,480.00 | 32,435,100 | 0 |
| 18-Oct-2022 | 2,600.00 | 2,600.00 | 2,480.00 | 2,480.00 | 13,444,700 | 0 |
| 17-Oct-2022 | 2,860.00 | 2,860.00 | 2,660.00 | 2,660.00 | 11,533,600 | 0 |
| 14-Oct-2022 | 2,840.00 | 2,860.00 | 2,760.00 | 2,860.00 | 9,455,800 | 0 |
| 13-Oct-2022 | 2,860.00 | 2,860.00 | 2,740.00 | 2,840.00 | 17,911,000 | 0 |
| 12-Oct-2022 | 2,890.00 | 2,910.00 | 2,800.00 | 2,830.00 | 16,360,800 | 0 |
| 11-Oct-2022 | 2,890.00 | 2,900.00 | 2,670.00 | 2,890.00 | 22,838,400 | 0 |
| 10-Oct-2022 | 2,820.00 | 2,940.00 | 2,630.00 | 2,870.00 | 23,186,400 | 0 |
| 07-Oct-2022 | 2,930.00 | 2,950.00 | 2,820.00 | 2,820.00 | 15,023,900 | 0 |
| 06-Oct-2022 | 2,930.00 | 2,940.00 | 2,890.00 | 2,920.00 | 7,549,100 | 0 |
| 05-Oct-2022 | 2,930.00 | 2,960.00 | 2,920.00 | 2,930.00 | 7,413,600 | 0 |
| 04-Oct-2022 | 2,930.00 | 2,950.00 | 2,910.00 | 2,920.00 | 8,336,400 | 0 |
| 03-Oct-2022 | 2,890.00 | 2,940.00 | 2,850.00 | 2,920.00 | 10,656,600 | 0 |
| 30-Sep-2022 | 2,900.00 | 2,940.00 | 2,820.00 | 2,890.00 | 11,327,000 | 0 |
| 29-Sep-2022 | 2,780.00 | 2,900.00 | 2,750.00 | 2,890.00 | 22,436,500 | 0 |
| 28-Sep-2022 | 2,770.00 | 2,800.00 | 2,740.00 | 2,770.00 | 11,539,700 | 0 |
| 27-Sep-2022 | 2,730.00 | 2,790.00 | 2,720.00 | 2,760.00 | 11,160,800 | 0 |
| 26-Sep-2022 | 2,740.00 | 2,790.00 | 2,690.00 | 2,720.00 | 8,966,800 | 0 |
| 23-Sep-2022 | 2,690.00 | 2,840.00 | 2,680.00 | 2,740.00 | 5,933,300 | 0 |
| 22-Sep-2022 | 2,670.00 | 2,700.00 | 2,640.00 | 2,680.00 | 10,392,200 | 0 |
| 21-Sep-2022 | 2,660.00 | 2,700.00 | 2,610.00 | 2,680.00 | 10,271,500 | 0 |
| 20-Sep-2022 | 2,710.00 | 2,740.00 | 2,640.00 | 2,650.00 | 10,611,200 | 0 |
| 19-Sep-2022 | 2,720.00 | 2,740.00 | 2,610.00 | 2,700.00 | 11,516,800 | 0 |
| 16-Sep-2022 | 2,560.00 | 2,750.00 | 2,550.00 | 2,710.00 | 16,174,800 | 0 |
| 15-Sep-2022 | 2,670.00 | 2,670.00 | 2,560.00 | 2,560.00 | 10,541,900 | 0 |
| 14-Sep-2022 | 2,570.00 | 2,650.00 | 2,550.00 | 2,650.00 | 12,371,500 | 0 |
| 13-Sep-2022 | 2,500.00 | 2,600.00 | 2,480.00 | 2,570.00 | 10,978,800 | 0 |
| 12-Sep-2022 | 2,550.00 | 2,550.00 | 2,450.00 | 2,500.00 | 7,722,700 | 0 |
| 09-Sep-2022 | 2,500.00 | 2,560.00 | 2,430.00 | 2,490.00 | 8,079,000 | 0 |
| 08-Sep-2022 | 2,490.00 | 2,540.00 | 2,460.00 | 2,490.00 | 11,983,500 | 0 |
| 07-Sep-2022 | 2,500.00 | 2,530.00 | 2,380.00 | 2,490.00 | 13,799,100 | 0 |
| 06-Sep-2022 | 2,630.00 | 2,640.00 | 2,470.00 | 2,500.00 | 16,285,600 | 0 |
| 05-Sep-2022 | 2,640.00 | 2,700.00 | 2,460.00 | 2,630.00 | 19,921,200 | 0 |
| 02-Sep-2022 | 2,510.00 | 2,660.00 | 2,500.00 | 2,640.00 | 16,626,200 | 0 |
| 01-Sep-2022 | 2,490.00 | 2,620.00 | 2,440.00 | 2,500.00 | 16,735,600 | 0 |
| 31-Aug-2022 | 2,600.00 | 2,600.00 | 2,430.00 | 2,500.00 | 13,964,900 | 0 |
| 30-Aug-2022 | 2,750.00 | 2,800.00 | 2,610.00 | 2,610.00 | 13,534,400 | 0 |
| 29-Aug-2022 | 2,870.00 | 2,890.00 | 2,680.00 | 2,800.00 | 20,283,700 | 0 |
| 26-Aug-2022 | 2,990.00 | 3,030.00 | 2,840.00 | 2,870.00 | 16,673,400 | 0 |
| 25-Aug-2022 | 2,940.00 | 3,020.00 | 2,940.00 | 2,970.00 | 16,033,100 | 0 |
| 24-Aug-2022 | 2,920.00 | 2,950.00 | 2,860.00 | 2,930.00 | 18,624,500 | 0 |
| 23-Aug-2022 | 2,890.00 | 2,930.00 | 2,790.00 | 2,920.00 | 16,404,300 | 0 |
| 22-Aug-2022 | 2,850.00 | 2,930.00 | 2,750.00 | 2,890.00 | 6,464,500 | 0 |
| 19-Aug-2022 | 3,040.00 | 3,060.00 | 2,830.00 | 2,850.00 | 20,696,100 | 0 |
| 18-Aug-2022 | 2,960.00 | 3,050.00 | 2,960.00 | 3,040.00 | 13,485,800 | 0 |
| 16-Aug-2022 | 2,990.00 | 3,020.00 | 2,890.00 | 2,960.00 | 11,097,000 | 0 |
| 15-Aug-2022 | 3,070.00 | 3,070.00 | 2,930.00 | 2,990.00 | 14,928,800 | 0 |
| 12-Aug-2022 | 3,000.00 | 3,070.00 | 2,880.00 | 3,070.00 | 18,080,400 | 0 |
| 11-Aug-2022 | 3,000.00 | 3,100.00 | 2,910.00 | 3,000.00 | 14,476,900 | 0 |