| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 3,250.00 | 3,270.00 | 3,190.00 | 3,240.00 | 444,200 | 0 |
| 28-Dec-2022 | 3,410.00 | 3,410.00 | 3,240.00 | 3,250.00 | 2,367,400 | 0 |
| 27-Dec-2022 | 3,390.00 | 3,480.00 | 3,390.00 | 3,400.00 | 1,010,200 | 0 |
| 26-Dec-2022 | 3,390.00 | 3,440.00 | 3,380.00 | 3,390.00 | 1,215,900 | 0 |
| 23-Dec-2022 | 3,420.00 | 3,420.00 | 3,360.00 | 3,390.00 | 567,600 | 0 |
| 22-Dec-2022 | 3,450.00 | 3,480.00 | 3,380.00 | 3,420.00 | 783,900 | 0 |
| 21-Dec-2022 | 3,430.00 | 3,480.00 | 3,400.00 | 3,450.00 | 767,100 | 0 |
| 20-Dec-2022 | 3,540.00 | 3,580.00 | 3,420.00 | 3,430.00 | 1,453,000 | 0 |
| 19-Dec-2022 | 3,610.00 | 3,680.00 | 3,540.00 | 3,540.00 | 1,341,600 | 0 |
| 16-Dec-2022 | 3,560.00 | 3,610.00 | 3,500.00 | 3,610.00 | 1,059,900 | 0 |
| 15-Dec-2022 | 3,570.00 | 3,570.00 | 3,500.00 | 3,550.00 | 675,600 | 0 |
| 14-Dec-2022 | 3,530.00 | 3,630.00 | 3,500.00 | 3,530.00 | 1,909,600 | 0 |
| 13-Dec-2022 | 3,540.00 | 3,550.00 | 3,450.00 | 3,510.00 | 879,500 | 0 |
| 12-Dec-2022 | 3,380.00 | 3,600.00 | 3,330.00 | 3,540.00 | 1,511,800 | 0 |
| 09-Dec-2022 | 3,530.00 | 3,550.00 | 3,380.00 | 3,380.00 | 2,152,600 | 0 |
| 08-Dec-2022 | 3,590.00 | 3,630.00 | 3,460.00 | 3,530.00 | 2,237,100 | 0 |
| 07-Dec-2022 | 3,520.00 | 3,630.00 | 3,510.00 | 3,600.00 | 2,465,000 | 0 |
| 06-Dec-2022 | 3,580.00 | 3,650.00 | 3,440.00 | 3,520.00 | 2,159,000 | 0 |
| 05-Dec-2022 | 3,700.00 | 3,760.00 | 3,530.00 | 3,580.00 | 3,233,300 | 0 |
| 02-Dec-2022 | 3,800.00 | 3,810.00 | 3,660.00 | 3,690.00 | 3,655,600 | 0 |
| 01-Dec-2022 | 3,720.00 | 3,980.00 | 3,700.00 | 3,810.00 | 7,084,000 | 0 |
| 30-Nov-2022 | 3,680.00 | 3,730.00 | 3,630.00 | 3,670.00 | 1,825,800 | 0 |
| 29-Nov-2022 | 3,690.00 | 3,770.00 | 3,650.00 | 3,680.00 | 3,339,500 | 0 |
| 28-Nov-2022 | 3,470.00 | 3,690.00 | 3,420.00 | 3,680.00 | 3,988,600 | 0 |
| 25-Nov-2022 | 3,470.00 | 3,470.00 | 3,420.00 | 3,470.00 | 840,800 | 0 |
| 24-Nov-2022 | 3,420.00 | 3,530.00 | 3,420.00 | 3,470.00 | 1,762,900 | 0 |
| 23-Nov-2022 | 3,470.00 | 3,490.00 | 3,370.00 | 3,420.00 | 3,080,100 | 0 |
| 22-Nov-2022 | 3,360.00 | 3,500.00 | 3,350.00 | 3,460.00 | 4,376,100 | 0 |
| 21-Nov-2022 | 3,200.00 | 3,360.00 | 3,190.00 | 3,350.00 | 3,059,100 | 0 |
| 18-Nov-2022 | 3,190.00 | 3,250.00 | 3,180.00 | 3,180.00 | 1,934,000 | 0 |
| 17-Nov-2022 | 3,270.00 | 3,280.00 | 3,140.00 | 3,190.00 | 2,054,000 | 0 |
| 16-Nov-2022 | 3,250.00 | 3,340.00 | 3,250.00 | 3,260.00 | 4,591,700 | 0 |
| 15-Nov-2022 | 3,040.00 | 3,320.00 | 3,030.00 | 3,240.00 | 9,269,200 | 0 |
| 14-Nov-2022 | 3,000.00 | 3,140.00 | 3,000.00 | 3,030.00 | 4,831,700 | 0 |
| 11-Nov-2022 | 3,200.00 | 3,270.00 | 3,050.00 | 3,060.00 | 14,456,500 | 0 |
| 10-Nov-2022 | 3,500.00 | 3,500.00 | 3,270.00 | 3,270.00 | 8,884,200 | 0 |
| 09-Nov-2022 | 3,600.00 | 3,600.00 | 3,480.00 | 3,510.00 | 2,027,700 | 0 |
| 08-Nov-2022 | 3,730.00 | 3,730.00 | 3,600.00 | 3,610.00 | 2,276,400 | 0 |
| 07-Nov-2022 | 3,620.00 | 3,770.00 | 3,570.00 | 3,730.00 | 2,964,700 | 0 |
| 04-Nov-2022 | 3,780.00 | 3,780.00 | 3,570.00 | 3,620.00 | 7,183,600 | 0 |
| 03-Nov-2022 | 3,750.00 | 3,780.00 | 3,700.00 | 3,780.00 | 1,242,200 | 0 |
| 02-Nov-2022 | 3,780.00 | 3,830.00 | 3,750.00 | 3,760.00 | 2,992,000 | 0 |
| 01-Nov-2022 | 3,950.00 | 3,950.00 | 3,690.00 | 3,780.00 | 10,700,200 | 0 |
| 31-Oct-2022 | 4,240.00 | 4,300.00 | 3,950.00 | 3,950.00 | 9,275,800 | 0 |
| 28-Oct-2022 | 4,360.00 | 4,360.00 | 4,160.00 | 4,240.00 | 2,856,100 | 0 |
| 27-Oct-2022 | 4,230.00 | 4,440.00 | 4,230.00 | 4,350.00 | 4,794,200 | 0 |
| 26-Oct-2022 | 4,320.00 | 4,350.00 | 4,150.00 | 4,230.00 | 4,219,200 | 0 |
| 25-Oct-2022 | 4,040.00 | 4,320.00 | 4,000.00 | 4,320.00 | 7,199,500 | 0 |
| 24-Oct-2022 | 4,100.00 | 4,130.00 | 4,000.00 | 4,040.00 | 3,773,800 | 0 |
| 21-Oct-2022 | 4,270.00 | 4,300.00 | 4,090.00 | 4,100.00 | 3,306,400 | 0 |
| 20-Oct-2022 | 4,010.00 | 4,290.00 | 4,010.00 | 4,270.00 | 4,545,400 | 0 |
| 19-Oct-2022 | 4,070.00 | 4,120.00 | 3,970.00 | 4,010.00 | 2,442,600 | 0 |
| 18-Oct-2022 | 3,990.00 | 4,160.00 | 3,980.00 | 4,070.00 | 3,049,800 | 0 |
| 17-Oct-2022 | 4,060.00 | 4,070.00 | 3,880.00 | 3,990.00 | 1,637,400 | 0 |
| 14-Oct-2022 | 4,060.00 | 4,130.00 | 4,030.00 | 4,050.00 | 2,055,000 | 0 |
| 13-Oct-2022 | 4,100.00 | 4,220.00 | 4,020.00 | 4,060.00 | 2,601,300 | 0 |
| 12-Oct-2022 | 4,060.00 | 4,140.00 | 4,020.00 | 4,050.00 | 3,137,200 | 0 |
| 11-Oct-2022 | 4,130.00 | 4,140.00 | 4,020.00 | 4,060.00 | 2,456,800 | 0 |
| 10-Oct-2022 | 4,290.00 | 4,290.00 | 4,100.00 | 4,120.00 | 3,269,200 | 0 |
| 07-Oct-2022 | 4,270.00 | 4,360.00 | 4,200.00 | 4,320.00 | 4,375,400 | 0 |
| 06-Oct-2022 | 4,210.00 | 4,460.00 | 4,150.00 | 4,270.00 | 6,650,500 | 0 |
| 05-Oct-2022 | 4,210.00 | 4,380.00 | 4,150.00 | 4,210.00 | 7,205,700 | 0 |
| 04-Oct-2022 | 3,930.00 | 4,230.00 | 3,860.00 | 4,200.00 | 5,495,300 | 0 |
| 03-Oct-2022 | 3,970.00 | 4,010.00 | 3,820.00 | 3,930.00 | 3,616,800 | 0 |
| 30-Sep-2022 | 4,180.00 | 4,230.00 | 3,940.00 | 3,960.00 | 9,936,200 | 0 |
| 29-Sep-2022 | 4,290.00 | 4,360.00 | 4,200.00 | 4,230.00 | 4,427,500 | 0 |
| 28-Sep-2022 | 4,470.00 | 4,490.00 | 4,240.00 | 4,270.00 | 3,024,800 | 0 |
| 27-Sep-2022 | 4,410.00 | 4,560.00 | 4,280.00 | 4,470.00 | 4,026,500 | 0 |
| 26-Sep-2022 | 4,650.00 | 4,650.00 | 4,330.00 | 4,380.00 | 9,696,700 | 0 |
| 23-Sep-2022 | 4,780.00 | 4,800.00 | 4,630.00 | 4,650.00 | 3,039,100 | 0 |
| 22-Sep-2022 | 4,790.00 | 4,870.00 | 4,720.00 | 4,790.00 | 4,707,700 | 0 |
| 21-Sep-2022 | 4,740.00 | 4,860.00 | 4,600.00 | 4,790.00 | 5,557,300 | 0 |
| 20-Sep-2022 | 4,730.00 | 4,830.00 | 4,600.00 | 4,720.00 | 5,940,700 | 0 |
| 19-Sep-2022 | 4,850.00 | 4,900.00 | 4,520.00 | 4,720.00 | 12,043,100 | 0 |
| 16-Sep-2022 | 4,700.00 | 4,880.00 | 4,570.00 | 4,850.00 | 11,263,500 | 0 |
| 15-Sep-2022 | 3,910.00 | 4,760.00 | 3,910.00 | 4,700.00 | 19,827,500 | 0 |
| 14-Sep-2022 | 3,770.00 | 3,910.00 | 3,690.00 | 3,910.00 | 7,567,700 | 0 |
| 13-Sep-2022 | 3,680.00 | 3,780.00 | 3,670.00 | 3,780.00 | 4,038,100 | 0 |
| 12-Sep-2022 | 3,610.00 | 3,680.00 | 3,580.00 | 3,680.00 | 4,984,500 | 0 |
| 09-Sep-2022 | 3,530.00 | 3,610.00 | 3,400.00 | 3,600.00 | 5,484,800 | 0 |
| 08-Sep-2022 | 3,720.00 | 3,720.00 | 3,490.00 | 3,550.00 | 6,810,800 | 0 |
| 07-Sep-2022 | 3,700.00 | 3,840.00 | 3,580.00 | 3,700.00 | 9,436,900 | 0 |
| 06-Sep-2022 | 3,500.00 | 3,800.00 | 3,500.00 | 3,700.00 | 8,898,100 | 0 |
| 05-Sep-2022 | 3,300.00 | 3,500.00 | 3,240.00 | 3,500.00 | 10,355,800 | 0 |
| 02-Sep-2022 | 3,010.00 | 3,300.00 | 3,010.00 | 3,300.00 | 18,503,900 | 0 |
| 01-Sep-2022 | 2,760.00 | 3,200.00 | 2,760.00 | 3,000.00 | 25,240,800 | 0 |
| 31-Aug-2022 | 2,710.00 | 2,800.00 | 2,600.00 | 2,750.00 | 16,785,800 | 0 |
| 30-Aug-2022 | 2,620.00 | 2,700.00 | 2,620.00 | 2,670.00 | 5,585,100 | 0 |
| 29-Aug-2022 | 2,510.00 | 2,610.00 | 2,490.00 | 2,600.00 | 4,623,200 | 0 |
| 26-Aug-2022 | 2,670.00 | 2,680.00 | 2,590.00 | 2,600.00 | 4,156,400 | 0 |
| 25-Aug-2022 | 2,720.00 | 2,750.00 | 2,630.00 | 2,670.00 | 6,152,800 | 0 |
| 24-Aug-2022 | 2,510.00 | 2,700.00 | 2,490.00 | 2,700.00 | 7,809,900 | 0 |
| 23-Aug-2022 | 2,420.00 | 2,540.00 | 2,410.00 | 2,520.00 | 3,669,800 | 0 |
| 22-Aug-2022 | 2,460.00 | 2,570.00 | 2,410.00 | 2,420.00 | 3,523,700 | 0 |
| 19-Aug-2022 | 2,440.00 | 2,470.00 | 2,410.00 | 2,460.00 | 1,895,100 | 0 |
| 18-Aug-2022 | 2,420.00 | 2,460.00 | 2,400.00 | 2,410.00 | 1,501,600 | 0 |
| 16-Aug-2022 | 2,460.00 | 2,460.00 | 2,390.00 | 2,410.00 | 1,446,900 | 0 |
| 15-Aug-2022 | 2,450.00 | 2,480.00 | 2,420.00 | 2,450.00 | 1,870,500 | 0 |
| 12-Aug-2022 | 2,500.00 | 2,500.00 | 2,430.00 | 2,440.00 | 2,107,000 | 0 |
| 11-Aug-2022 | 2,550.00 | 2,570.00 | 2,490.00 | 2,490.00 | 1,849,100 | 0 |