| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 4,870.00 | 4,950.00 | 4,870.00 | 4,940.00 | 182,091,500 | 0 |
| 29-Dec-2022 | 4,820.00 | 4,870.00 | 4,800.00 | 4,870.00 | 106,690,700 | 0 |
| 28-Dec-2022 | 4,870.00 | 4,880.00 | 4,810.00 | 4,820.00 | 117,912,500 | 0 |
| 27-Dec-2022 | 4,930.00 | 4,950.00 | 4,860.00 | 4,870.00 | 74,123,800 | 0 |
| 26-Dec-2022 | 4,900.00 | 4,930.00 | 4,890.00 | 4,930.00 | 43,581,100 | 0 |
| 23-Dec-2022 | 4,920.00 | 4,940.00 | 4,880.00 | 4,880.00 | 53,350,600 | 0 |
| 22-Dec-2022 | 4,910.00 | 4,970.00 | 4,900.00 | 4,960.00 | 87,321,400 | 0 |
| 21-Dec-2022 | 4,910.00 | 4,940.00 | 4,870.00 | 4,890.00 | 71,277,800 | 0 |
| 20-Dec-2022 | 4,930.00 | 4,970.00 | 4,890.00 | 4,910.00 | 78,671,600 | 0 |
| 19-Dec-2022 | 4,970.00 | 4,980.00 | 4,920.00 | 4,970.00 | 82,959,800 | 0 |
| 16-Dec-2022 | 4,820.00 | 4,980.00 | 4,820.00 | 4,980.00 | 594,601,900 | 0 |
| 15-Dec-2022 | 4,900.00 | 4,940.00 | 4,880.00 | 4,910.00 | 170,702,300 | 0 |
| 14-Dec-2022 | 5,000.00 | 5,000.00 | 4,870.00 | 4,980.00 | 201,275,800 | 0 |
| 13-Dec-2022 | 4,870.00 | 4,980.00 | 4,840.00 | 4,970.00 | 194,233,200 | 0 |
| 12-Dec-2022 | 4,800.00 | 4,850.00 | 4,760.00 | 4,850.00 | 139,582,400 | 0 |
| 09-Dec-2022 | 4,830.00 | 4,840.00 | 4,760.00 | 4,800.00 | 203,573,100 | 0 |
| 08-Dec-2022 | 4,760.00 | 4,840.00 | 4,710.00 | 4,840.00 | 154,313,900 | 0 |
| 07-Dec-2022 | 4,840.00 | 4,840.00 | 4,740.00 | 4,760.00 | 253,330,100 | 0 |
| 06-Dec-2022 | 4,860.00 | 4,890.00 | 4,800.00 | 4,860.00 | 151,325,300 | 0 |
| 05-Dec-2022 | 4,910.00 | 4,930.00 | 4,860.00 | 4,890.00 | 88,463,000 | 0 |
| 02-Dec-2022 | 4,900.00 | 4,930.00 | 4,860.00 | 4,890.00 | 199,981,400 | 0 |
| 01-Dec-2022 | 5,000.00 | 5,025.00 | 4,900.00 | 4,940.00 | 267,382,600 | 0 |
| 30-Nov-2022 | 4,810.00 | 4,980.00 | 4,800.00 | 4,980.00 | 560,639,800 | 0 |
| 29-Nov-2022 | 4,820.00 | 4,860.00 | 4,790.00 | 4,850.00 | 184,916,300 | 0 |
| 28-Nov-2022 | 4,730.00 | 4,830.00 | 4,730.00 | 4,820.00 | 214,611,600 | 0 |
| 25-Nov-2022 | 4,700.00 | 4,750.00 | 4,690.00 | 4,750.00 | 177,861,100 | 0 |
| 24-Nov-2022 | 4,700.00 | 4,740.00 | 4,670.00 | 4,720.00 | 156,735,700 | 0 |
| 23-Nov-2022 | 4,640.00 | 4,670.00 | 4,630.00 | 4,670.00 | 147,280,600 | 0 |
| 22-Nov-2022 | 4,570.00 | 4,670.00 | 4,570.00 | 4,590.00 | 154,866,000 | 0 |
| 21-Nov-2022 | 4,620.00 | 4,630.00 | 4,560.00 | 4,590.00 | 82,279,300 | 0 |
| 18-Nov-2022 | 4,670.00 | 4,680.00 | 4,610.00 | 4,610.00 | 105,313,200 | 0 |
| 17-Nov-2022 | 4,520.00 | 4,670.00 | 4,500.00 | 4,670.00 | 214,514,600 | 0 |
| 16-Nov-2022 | 4,590.00 | 4,610.00 | 4,490.00 | 4,520.00 | 245,789,200 | 0 |
| 15-Nov-2022 | 4,580.00 | 4,610.00 | 4,560.00 | 4,580.00 | 87,986,300 | 0 |
| 14-Nov-2022 | 4,620.00 | 4,640.00 | 4,550.00 | 4,580.00 | 140,187,600 | 0 |
| 11-Nov-2022 | 4,620.00 | 4,650.00 | 4,590.00 | 4,650.00 | 153,238,500 | 0 |
| 10-Nov-2022 | 4,560.00 | 4,580.00 | 4,520.00 | 4,530.00 | 196,277,400 | 0 |
| 09-Nov-2022 | 4,600.00 | 4,650.00 | 4,600.00 | 4,650.00 | 126,493,900 | 0 |
| 08-Nov-2022 | 4,690.00 | 4,690.00 | 4,610.00 | 4,620.00 | 80,916,300 | 0 |
| 07-Nov-2022 | 4,650.00 | 4,690.00 | 4,610.00 | 4,690.00 | 112,070,500 | 0 |
| 04-Nov-2022 | 4,650.00 | 4,660.00 | 4,610.00 | 4,650.00 | 85,292,300 | 0 |
| 03-Nov-2022 | 4,630.00 | 4,660.00 | 4,590.00 | 4,650.00 | 174,423,000 | 0 |
| 02-Nov-2022 | 4,680.00 | 4,680.00 | 4,570.00 | 4,610.00 | 163,816,900 | 0 |
| 01-Nov-2022 | 4,690.00 | 4,700.00 | 4,630.00 | 4,660.00 | 230,590,200 | 0 |
| 31-Oct-2022 | 4,630.00 | 4,680.00 | 4,630.00 | 4,650.00 | 275,184,000 | 0 |
| 28-Oct-2022 | 4,600.00 | 4,630.00 | 4,560.00 | 4,630.00 | 227,256,400 | 0 |
| 27-Oct-2022 | 4,550.00 | 4,600.00 | 4,530.00 | 4,600.00 | 131,385,300 | 0 |
| 26-Oct-2022 | 4,600.00 | 4,610.00 | 4,500.00 | 4,530.00 | 178,298,500 | 0 |
| 25-Oct-2022 | 4,560.00 | 4,610.00 | 4,550.00 | 4,590.00 | 233,948,800 | 0 |
| 24-Oct-2022 | 4,430.00 | 4,540.00 | 4,430.00 | 4,500.00 | 186,997,700 | 0 |
| 21-Oct-2022 | 4,360.00 | 4,460.00 | 4,360.00 | 4,430.00 | 165,052,200 | 0 |
| 20-Oct-2022 | 4,280.00 | 4,400.00 | 4,280.00 | 4,390.00 | 149,521,700 | 0 |
| 19-Oct-2022 | 4,280.00 | 4,340.00 | 4,280.00 | 4,300.00 | 81,682,300 | 0 |
| 18-Oct-2022 | 4,280.00 | 4,340.00 | 4,280.00 | 4,290.00 | 161,444,100 | 0 |
| 17-Oct-2022 | 4,270.00 | 4,320.00 | 4,260.00 | 4,300.00 | 145,506,000 | 0 |
| 14-Oct-2022 | 4,380.00 | 4,390.00 | 4,270.00 | 4,270.00 | 180,841,100 | 0 |
| 13-Oct-2022 | 4,390.00 | 4,420.00 | 4,350.00 | 4,350.00 | 104,269,900 | 0 |
| 12-Oct-2022 | 4,470.00 | 4,470.00 | 4,400.00 | 4,400.00 | 128,741,800 | 0 |
| 11-Oct-2022 | 4,390.00 | 4,430.00 | 4,370.00 | 4,430.00 | 133,742,200 | 0 |
| 10-Oct-2022 | 4,420.00 | 4,430.00 | 4,340.00 | 4,370.00 | 193,923,600 | 0 |
| 07-Oct-2022 | 4,480.00 | 4,490.00 | 4,430.00 | 4,440.00 | 133,678,600 | 0 |
| 06-Oct-2022 | 4,540.00 | 4,570.00 | 4,510.00 | 4,510.00 | 123,346,200 | 0 |
| 05-Oct-2022 | 4,660.00 | 4,660.00 | 4,540.00 | 4,540.00 | 182,246,200 | 0 |
| 04-Oct-2022 | 4,560.00 | 4,650.00 | 4,560.00 | 4,640.00 | 256,367,100 | 0 |
| 03-Oct-2022 | 4,500.00 | 4,550.00 | 4,480.00 | 4,530.00 | 159,559,600 | 0 |
| 30-Sep-2022 | 4,450.00 | 4,510.00 | 4,410.00 | 4,490.00 | 224,229,200 | 0 |
| 29-Sep-2022 | 4,520.00 | 4,540.00 | 4,460.00 | 4,480.00 | 169,368,600 | 0 |
| 28-Sep-2022 | 4,510.00 | 4,560.00 | 4,480.00 | 4,520.00 | 161,815,300 | 0 |
| 27-Sep-2022 | 4,500.00 | 4,550.00 | 4,480.00 | 4,530.00 | 213,704,600 | 0 |
| 26-Sep-2022 | 4,480.00 | 4,540.00 | 4,410.00 | 4,540.00 | 280,747,500 | 0 |
| 23-Sep-2022 | 4,540.00 | 4,560.00 | 4,480.00 | 4,480.00 | 139,074,000 | 0 |
| 22-Sep-2022 | 4,500.00 | 4,580.00 | 4,500.00 | 4,560.00 | 100,425,300 | 0 |
| 21-Sep-2022 | 4,490.00 | 4,550.00 | 4,470.00 | 4,550.00 | 159,976,900 | 0 |
| 20-Sep-2022 | 4,570.00 | 4,600.00 | 4,490.00 | 4,490.00 | 138,695,500 | 0 |
| 19-Sep-2022 | 4,520.00 | 4,600.00 | 4,500.00 | 4,570.00 | 134,432,000 | 0 |
| 16-Sep-2022 | 4,610.00 | 4,620.00 | 4,500.00 | 4,500.00 | 282,492,200 | 0 |
| 15-Sep-2022 | 4,600.00 | 4,700.00 | 4,590.00 | 4,610.00 | 295,664,100 | 0 |
| 14-Sep-2022 | 4,520.00 | 4,610.00 | 4,510.00 | 4,580.00 | 149,960,600 | 0 |
| 13-Sep-2022 | 4,560.00 | 4,640.00 | 4,560.00 | 4,580.00 | 141,828,800 | 0 |
| 12-Sep-2022 | 4,610.00 | 4,630.00 | 4,560.00 | 4,560.00 | 97,988,000 | 0 |
| 09-Sep-2022 | 4,640.00 | 4,640.00 | 4,570.00 | 4,610.00 | 119,286,700 | 0 |
| 08-Sep-2022 | 4,480.00 | 4,620.00 | 4,480.00 | 4,600.00 | 250,373,200 | 0 |
| 07-Sep-2022 | 4,510.00 | 4,550.00 | 4,460.00 | 4,460.00 | 231,936,700 | 0 |
| 06-Sep-2022 | 4,670.00 | 4,690.00 | 4,550.00 | 4,560.00 | 188,042,700 | 0 |
| 05-Sep-2022 | 4,430.00 | 4,600.00 | 4,420.00 | 4,590.00 | 261,126,600 | 0 |
| 02-Sep-2022 | 4,410.00 | 4,450.00 | 4,380.00 | 4,450.00 | 220,616,600 | 0 |
| 01-Sep-2022 | 4,320.00 | 4,390.00 | 4,310.00 | 4,390.00 | 139,929,300 | 0 |
| 31-Aug-2022 | 4,250.00 | 4,350.00 | 4,240.00 | 4,340.00 | 191,475,700 | 0 |
| 30-Aug-2022 | 4,250.00 | 4,300.00 | 4,250.00 | 4,260.00 | 157,219,500 | 0 |
| 29-Aug-2022 | 4,250.00 | 4,270.00 | 4,220.00 | 4,250.00 | 88,409,800 | 0 |
| 26-Aug-2022 | 4,280.00 | 4,290.00 | 4,270.00 | 4,270.00 | 87,375,200 | 0 |
| 25-Aug-2022 | 4,280.00 | 4,300.00 | 4,270.00 | 4,270.00 | 117,653,800 | 0 |
| 24-Aug-2022 | 4,300.00 | 4,330.00 | 4,280.00 | 4,290.00 | 75,055,900 | 0 |
| 23-Aug-2022 | 4,260.00 | 4,310.00 | 4,260.00 | 4,300.00 | 107,799,500 | 0 |
| 22-Aug-2022 | 4,320.00 | 4,330.00 | 4,270.00 | 4,270.00 | 121,124,400 | 0 |
| 19-Aug-2022 | 4,340.00 | 4,340.00 | 4,300.00 | 4,300.00 | 84,552,100 | 0 |
| 18-Aug-2022 | 4,330.00 | 4,340.00 | 4,310.00 | 4,330.00 | 138,795,300 | 0 |
| 16-Aug-2022 | 4,350.00 | 4,350.00 | 4,270.00 | 4,280.00 | 205,432,400 | 0 |
| 15-Aug-2022 | 4,330.00 | 4,350.00 | 4,300.00 | 4,300.00 | 135,099,400 | 0 |
| 12-Aug-2022 | 4,340.00 | 4,350.00 | 4,320.00 | 4,320.00 | 103,916,700 | 0 |