| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 700.00 | 705.00 | 670.00 | 670.00 | 1,783,600 | 0 |
| 15-Mar-2023 | 730.00 | 730.00 | 690.00 | 705.00 | 1,597,500 | 0 |
| 14-Mar-2023 | 755.00 | 755.00 | 710.00 | 725.00 | 2,237,400 | 0 |
| 13-Mar-2023 | 755.00 | 765.00 | 740.00 | 760.00 | 1,438,100 | 0 |
| 10-Mar-2023 | 780.00 | 780.00 | 755.00 | 760.00 | 1,379,200 | 0 |
| 09-Mar-2023 | 780.00 | 795.00 | 765.00 | 780.00 | 805,800 | 0 |
| 08-Mar-2023 | 810.00 | 810.00 | 775.00 | 775.00 | 1,564,800 | 0 |
| 07-Mar-2023 | 825.00 | 845.00 | 785.00 | 800.00 | 5,047,700 | 0 |
| 06-Mar-2023 | 790.00 | 830.00 | 760.00 | 825.00 | 3,589,000 | 0 |
| 03-Mar-2023 | 750.00 | 820.00 | 750.00 | 785.00 | 9,635,100 | 0 |
| 02-Mar-2023 | 750.00 | 755.00 | 745.00 | 750.00 | 598,200 | 0 |
| 01-Mar-2023 | 740.00 | 755.00 | 730.00 | 740.00 | 975,100 | 0 |
| 28-Feb-2023 | 755.00 | 755.00 | 740.00 | 745.00 | 1,176,200 | 0 |
| 27-Feb-2023 | 785.00 | 785.00 | 735.00 | 740.00 | 2,420,500 | 0 |
| 24-Feb-2023 | 755.00 | 775.00 | 750.00 | 760.00 | 1,053,500 | 0 |
| 23-Feb-2023 | 780.00 | 790.00 | 755.00 | 755.00 | 3,044,600 | 0 |
| 22-Feb-2023 | 795.00 | 805.00 | 780.00 | 780.00 | 1,910,400 | 0 |
| 21-Feb-2023 | 785.00 | 805.00 | 765.00 | 795.00 | 1,802,100 | 0 |
| 20-Feb-2023 | 810.00 | 810.00 | 775.00 | 780.00 | 3,312,900 | 0 |
| 17-Feb-2023 | 830.00 | 850.00 | 800.00 | 805.00 | 2,782,800 | 0 |
| 16-Feb-2023 | 790.00 | 830.00 | 790.00 | 830.00 | 2,642,400 | 0 |
| 15-Feb-2023 | 805.00 | 820.00 | 790.00 | 790.00 | 3,518,900 | 0 |
| 14-Feb-2023 | 800.00 | 840.00 | 795.00 | 805.00 | 2,490,000 | 0 |
| 13-Feb-2023 | 810.00 | 830.00 | 790.00 | 800.00 | 1,510,800 | 0 |
| 10-Feb-2023 | 840.00 | 840.00 | 790.00 | 810.00 | 3,305,300 | 0 |
| 09-Feb-2023 | 865.00 | 875.00 | 810.00 | 820.00 | 7,065,800 | 0 |
| 08-Feb-2023 | 830.00 | 895.00 | 820.00 | 865.00 | 15,553,000 | 0 |
| 07-Feb-2023 | 700.00 | 855.00 | 700.00 | 820.00 | 13,070,700 | 0 |
| 06-Feb-2023 | 780.00 | 800.00 | 730.00 | 730.00 | 10,278,500 | 0 |
| 03-Feb-2023 | 835.00 | 840.00 | 775.00 | 775.00 | 11,664,100 | 0 |
| 02-Feb-2023 | 885.00 | 925.00 | 830.00 | 830.00 | 7,857,900 | 0 |
| 01-Feb-2023 | 950.00 | 960.00 | 885.00 | 885.00 | 6,549,100 | 0 |
| 31-Jan-2023 | 1,020.00 | 1,045.00 | 950.00 | 950.00 | 5,922,300 | 0 |
| 30-Jan-2023 | 1,010.00 | 1,030.00 | 995.00 | 1,020.00 | 2,112,400 | 0 |
| 27-Jan-2023 | 1,040.00 | 1,090.00 | 1,010.00 | 1,010.00 | 3,744,500 | 0 |
| 26-Jan-2023 | 995.00 | 1,090.00 | 940.00 | 1,030.00 | 10,169,400 | 0 |
| 25-Jan-2023 | 1,065.00 | 1,065.00 | 995.00 | 995.00 | 8,796,900 | 0 |
| 24-Jan-2023 | 1,150.00 | 1,185.00 | 1,065.00 | 1,065.00 | 9,925,400 | 0 |
| 20-Jan-2023 | 1,130.00 | 1,240.00 | 1,100.00 | 1,145.00 | 5,152,300 | 0 |
| 19-Jan-2023 | 1,190.00 | 1,190.00 | 1,125.00 | 1,140.00 | 6,291,000 | 0 |
| 18-Jan-2023 | 1,210.00 | 1,215.00 | 1,130.00 | 1,200.00 | 15,902,100 | 0 |
| 17-Jan-2023 | 1,300.00 | 1,300.00 | 1,210.00 | 1,210.00 | 7,035,000 | 0 |
| 16-Jan-2023 | 1,285.00 | 1,325.00 | 1,275.00 | 1,300.00 | 764,600 | 0 |
| 13-Jan-2023 | 1,330.00 | 1,330.00 | 1,275.00 | 1,285.00 | 582,500 | 0 |
| 12-Jan-2023 | 1,340.00 | 1,350.00 | 1,255.00 | 1,300.00 | 1,180,700 | 0 |
| 11-Jan-2023 | 1,440.00 | 1,535.00 | 1,340.00 | 1,340.00 | 2,022,500 | 0 |
| 10-Jan-2023 | 1,420.00 | 1,460.00 | 1,335.00 | 1,440.00 | 5,303,000 | 0 |
| 09-Jan-2023 | 1,540.00 | 1,540.00 | 1,435.00 | 1,435.00 | 2,107,000 | 0 |
| 06-Jan-2023 | 1,655.00 | 1,680.00 | 1,540.00 | 1,540.00 | 2,313,000 | 0 |
| 05-Jan-2023 | 1,775.00 | 1,795.00 | 1,655.00 | 1,655.00 | 4,168,700 | 0 |
| 04-Jan-2023 | 1,770.00 | 1,855.00 | 1,765.00 | 1,775.00 | 3,785,300 | 0 |
| 03-Jan-2023 | 1,750.00 | 1,780.00 | 1,660.00 | 1,765.00 | 6,260,700 | 0 |
| 02-Jan-2023 | 1,910.00 | 1,910.00 | 1,780.00 | 1,780.00 | 3,747,300 | 0 |
| 30-Dec-2022 | 1,950.00 | 1,960.00 | 1,910.00 | 1,910.00 | 3,497,800 | 0 |
| 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 |