| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 940.00 | 960.00 | 940.00 | 940.00 | 676,500 | 0 |
| 28-Dec-2022 | 970.00 | 980.00 | 930.00 | 940.00 | 2,372,900 | 0 |
| 27-Dec-2022 | 1,000.00 | 1,000.00 | 960.00 | 965.00 | 2,278,500 | 0 |
| 26-Dec-2022 | 980.00 | 1,025.00 | 980.00 | 995.00 | 2,105,500 | 0 |
| 23-Dec-2022 | 970.00 | 995.00 | 960.00 | 990.00 | 983,500 | 0 |
| 22-Dec-2022 | 950.00 | 975.00 | 950.00 | 960.00 | 765,300 | 0 |
| 21-Dec-2022 | 940.00 | 975.00 | 940.00 | 945.00 | 1,363,900 | 0 |
| 20-Dec-2022 | 980.00 | 980.00 | 940.00 | 940.00 | 3,786,700 | 0 |
| 19-Dec-2022 | 995.00 | 1,000.00 | 975.00 | 980.00 | 1,161,700 | 0 |
| 16-Dec-2022 | 990.00 | 1,005.00 | 980.00 | 985.00 | 1,099,500 | 0 |
| 15-Dec-2022 | 995.00 | 1,015.00 | 985.00 | 990.00 | 839,800 | 0 |
| 14-Dec-2022 | 1,015.00 | 1,025.00 | 985.00 | 995.00 | 2,865,200 | 0 |
| 13-Dec-2022 | 1,025.00 | 1,035.00 | 990.00 | 1,005.00 | 2,037,600 | 0 |
| 12-Dec-2022 | 980.00 | 1,030.00 | 960.00 | 1,025.00 | 2,766,400 | 0 |
| 09-Dec-2022 | 990.00 | 1,015.00 | 975.00 | 975.00 | 1,647,200 | 0 |
| 08-Dec-2022 | 970.00 | 1,000.00 | 930.00 | 990.00 | 2,707,300 | 0 |
| 07-Dec-2022 | 985.00 | 985.00 | 920.00 | 970.00 | 9,495,200 | 0 |
| 06-Dec-2022 | 1,000.00 | 1,030.00 | 975.00 | 985.00 | 3,037,000 | 0 |
| 05-Dec-2022 | 1,005.00 | 1,045.00 | 980.00 | 1,000.00 | 3,089,400 | 0 |
| 02-Dec-2022 | 1,020.00 | 1,035.00 | 990.00 | 1,005.00 | 2,971,900 | 0 |
| 01-Dec-2022 | 1,050.00 | 1,080.00 | 1,005.00 | 1,020.00 | 4,714,200 | 0 |
| 30-Nov-2022 | 1,000.00 | 1,080.00 | 965.00 | 1,070.00 | 6,221,700 | 0 |
| 29-Nov-2022 | 1,100.00 | 1,100.00 | 1,035.00 | 1,035.00 | 3,634,200 | 0 |
| 28-Nov-2022 | 1,195.00 | 1,215.00 | 1,110.00 | 1,110.00 | 7,223,300 | 0 |
| 25-Nov-2022 | 1,220.00 | 1,225.00 | 1,175.00 | 1,190.00 | 4,459,200 | 0 |
| 24-Nov-2022 | 1,225.00 | 1,260.00 | 1,180.00 | 1,220.00 | 6,951,800 | 0 |
| 23-Nov-2022 | 1,190.00 | 1,250.00 | 1,190.00 | 1,220.00 | 5,785,900 | 0 |
| 22-Nov-2022 | 1,190.00 | 1,225.00 | 1,160.00 | 1,190.00 | 6,073,000 | 0 |
| 21-Nov-2022 | 1,175.00 | 1,215.00 | 1,160.00 | 1,175.00 | 4,810,100 | 0 |
| 18-Nov-2022 | 1,230.00 | 1,245.00 | 1,150.00 | 1,175.00 | 9,507,100 | 0 |
| 17-Nov-2022 | 1,230.00 | 1,270.00 | 1,205.00 | 1,230.00 | 9,839,100 | 0 |
| 16-Nov-2022 | 1,200.00 | 1,225.00 | 1,165.00 | 1,225.00 | 11,660,200 | 0 |
| 15-Nov-2022 | 1,150.00 | 1,240.00 | 1,125.00 | 1,190.00 | 34,426,800 | 0 |
| 14-Nov-2022 | 1,040.00 | 1,165.00 | 1,030.00 | 1,140.00 | 25,554,600 | 0 |
| 11-Nov-2022 | 1,015.00 | 1,110.00 | 1,000.00 | 1,040.00 | 16,342,600 | 0 |
| 10-Nov-2022 | 1,050.00 | 1,070.00 | 1,005.00 | 1,010.00 | 5,815,500 | 0 |
| 09-Nov-2022 | 1,015.00 | 1,075.00 | 1,000.00 | 1,050.00 | 4,822,400 | 0 |
| 08-Nov-2022 | 1,040.00 | 1,100.00 | 990.00 | 1,015.00 | 8,222,800 | 0 |
| 07-Nov-2022 | 1,125.00 | 1,135.00 | 1,040.00 | 1,040.00 | 12,903,300 | 0 |
| 04-Nov-2022 | 1,000.00 | 1,165.00 | 980.00 | 1,115.00 | 36,782,400 | 0 |
| 03-Nov-2022 | 925.00 | 990.00 | 910.00 | 990.00 | 8,032,700 | 0 |
| 02-Nov-2022 | 910.00 | 940.00 | 900.00 | 920.00 | 3,149,600 | 0 |
| 01-Nov-2022 | 905.00 | 950.00 | 885.00 | 905.00 | 6,530,100 | 0 |
| 31-Oct-2022 | 865.00 | 940.00 | 865.00 | 900.00 | 9,147,000 | 0 |
| 28-Oct-2022 | 875.00 | 890.00 | 860.00 | 865.00 | 3,131,500 | 0 |
| 27-Oct-2022 | 880.00 | 905.00 | 870.00 | 875.00 | 3,470,200 | 0 |
| 26-Oct-2022 | 885.00 | 910.00 | 865.00 | 880.00 | 3,001,600 | 0 |
| 25-Oct-2022 | 885.00 | 915.00 | 870.00 | 885.00 | 3,803,900 | 0 |
| 24-Oct-2022 | 895.00 | 925.00 | 880.00 | 885.00 | 2,740,600 | 0 |
| 21-Oct-2022 | 945.00 | 945.00 | 895.00 | 905.00 | 3,041,200 | 0 |
| 20-Oct-2022 | 975.00 | 1,000.00 | 905.00 | 930.00 | 9,363,600 | 0 |
| 19-Oct-2022 | 850.00 | 1,025.00 | 830.00 | 970.00 | 20,916,600 | 0 |
| 18-Oct-2022 | 810.00 | 905.00 | 810.00 | 845.00 | 12,484,600 | 0 |
| 17-Oct-2022 | 880.00 | 890.00 | 815.00 | 815.00 | 11,559,100 | 0 |
| 14-Oct-2022 | 905.00 | 930.00 | 875.00 | 875.00 | 3,665,300 | 0 |
| 13-Oct-2022 | 1,020.00 | 1,020.00 | 875.00 | 900.00 | 9,240,500 | 0 |
| 12-Oct-2022 | 960.00 | 1,000.00 | 935.00 | 935.00 | 6,161,900 | 0 |
| 11-Oct-2022 | 990.00 | 1,030.00 | 950.00 | 955.00 | 7,880,500 | 0 |
| 10-Oct-2022 | 960.00 | 1,045.00 | 930.00 | 985.00 | 18,508,800 | 0 |
| 07-Oct-2022 | 960.00 | 1,000.00 | 915.00 | 950.00 | 10,730,200 | 0 |
| 06-Oct-2022 | 1,010.00 | 1,020.00 | 975.00 | 975.00 | 19,692,000 | 0 |
| 05-Oct-2022 | 1,115.00 | 1,125.00 | 1,045.00 | 1,045.00 | 17,581,900 | 0 |
| 04-Oct-2022 | 1,150.00 | 1,200.00 | 1,055.00 | 1,120.00 | 22,463,800 | 0 |
| 03-Oct-2022 | 900.00 | 1,140.00 | 870.00 | 1,130.00 | 41,955,300 | 0 |
| 30-Sep-2022 | 925.00 | 970.00 | 880.00 | 915.00 | 39,384,600 | 0 |
| 29-Sep-2022 | 1,020.00 | 1,050.00 | 945.00 | 945.00 | 29,315,600 | 0 |
| 28-Sep-2022 | 1,080.00 | 1,120.00 | 1,015.00 | 1,015.00 | 8,736,300 | 0 |
| 27-Sep-2022 | 1,100.00 | 1,145.00 | 1,065.00 | 1,070.00 | 11,790,400 | 0 |
| 26-Sep-2022 | 1,230.00 | 1,230.00 | 1,145.00 | 1,145.00 | 6,060,100 | 0 |
| 23-Sep-2022 | 1,245.00 | 1,285.00 | 1,225.00 | 1,230.00 | 4,183,000 | 0 |
| 22-Sep-2022 | 1,215.00 | 1,265.00 | 1,165.00 | 1,240.00 | 7,400,800 | 0 |
| 21-Sep-2022 | 1,250.00 | 1,305.00 | 1,215.00 | 1,220.00 | 20,666,200 | 0 |
| 20-Sep-2022 | 1,405.00 | 1,435.00 | 1,305.00 | 1,305.00 | 7,222,500 | 0 |
| 19-Sep-2022 | 1,455.00 | 1,530.00 | 1,365.00 | 1,400.00 | 11,412,600 | 0 |
| 16-Sep-2022 | 1,495.00 | 1,505.00 | 1,450.00 | 1,460.00 | 6,646,000 | 0 |
| 15-Sep-2022 | 1,575.00 | 1,575.00 | 1,420.00 | 1,495.00 | 30,069,800 | 0 |
| 14-Sep-2022 | 1,270.00 | 1,525.00 | 1,225.00 | 1,525.00 | 90,230,100 | 0 |
| 13-Sep-2022 | 1,350.00 | 1,390.00 | 1,315.00 | 1,315.00 | 20,297,500 | 0 |
| 12-Sep-2022 | 1,510.00 | 1,555.00 | 1,410.00 | 1,410.00 | 20,385,100 | 0 |
| 09-Sep-2022 | 1,600.00 | 1,690.00 | 1,515.00 | 1,515.00 | 32,523,000 | 0 |
| 08-Sep-2022 | 1,745.00 | 1,750.00 | 1,625.00 | 1,625.00 | 18,577,300 | 0 |
| 07-Sep-2022 | 1,900.00 | 1,910.00 | 1,745.00 | 1,745.00 | 18,724,200 | 0 |
| 06-Sep-2022 | 1,900.00 | 1,945.00 | 1,845.00 | 1,875.00 | 11,806,100 | 0 |
| 05-Sep-2022 | 1,840.00 | 1,900.00 | 1,775.00 | 1,870.00 | 11,484,500 | 0 |
| 02-Sep-2022 | 1,880.00 | 2,010.00 | 1,805.00 | 1,840.00 | 35,433,500 | 0 |
| 01-Sep-2022 | 1,580.00 | 1,955.00 | 1,565.00 | 1,880.00 | 37,136,500 | 0 |
| 31-Aug-2022 | 1,520.00 | 1,580.00 | 1,480.00 | 1,565.00 | 11,130,100 | 0 |
| 30-Aug-2022 | 1,560.00 | 1,575.00 | 1,445.00 | 1,505.00 | 21,415,700 | 0 |
| 29-Aug-2022 | 1,400.00 | 1,600.00 | 1,340.00 | 1,550.00 | 64,104,900 | 0 |
| 26-Aug-2022 | 1,175.00 | 1,280.00 | 1,160.00 | 1,280.00 | 8,029,900 | 0 |
| 25-Aug-2022 | 1,165.00 | 1,190.00 | 1,130.00 | 1,165.00 | 3,274,400 | 0 |
| 24-Aug-2022 | 1,170.00 | 1,190.00 | 1,100.00 | 1,165.00 | 8,234,500 | 0 |
| 23-Aug-2022 | 1,220.00 | 1,230.00 | 1,060.00 | 1,170.00 | 29,104,200 | 0 |
| 22-Aug-2022 | 1,100.00 | 1,120.00 | 1,060.00 | 1,120.00 | 11,860,800 | 0 |
| 19-Aug-2022 | 925.00 | 1,020.00 | 910.00 | 1,020.00 | 16,190,800 | 0 |
| 18-Aug-2022 | 930.00 | 1,000.00 | 930.00 | 930.00 | 69,594,800 | 0 |
| 16-Aug-2022 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 339,900 | 0 |
| 15-Aug-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 877,300 | 0 |
| 12-Aug-2022 | 1,140.00 | 1,225.00 | 1,055.00 | 1,155.00 | 12,554,900 | 0 |
| 11-Aug-2022 | 1,115.00 | 1,115.00 | 1,100.00 | 1,115.00 | 2,139,600 | 0 |