| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 4,700.00 | 4,750.00 | 4,640.00 | 4,730.00 | 155,984,500 | 0 |
| 15-Mar-2023 | 4,760.00 | 4,770.00 | 4,700.00 | 4,700.00 | 107,761,200 | 0 |
| 14-Mar-2023 | 4,770.00 | 4,790.00 | 4,690.00 | 4,710.00 | 192,444,400 | 0 |
| 13-Mar-2023 | 4,810.00 | 4,870.00 | 4,770.00 | 4,830.00 | 106,769,300 | 0 |
| 10-Mar-2023 | 4,820.00 | 4,830.00 | 4,800.00 | 4,820.00 | 125,140,500 | 0 |
| 09-Mar-2023 | 4,860.00 | 4,870.00 | 4,810.00 | 4,810.00 | 79,549,800 | 0 |
| 08-Mar-2023 | 4,850.00 | 4,850.00 | 4,820.00 | 4,840.00 | 125,766,100 | 0 |
| 07-Mar-2023 | 4,770.00 | 4,850.00 | 4,770.00 | 4,840.00 | 111,953,700 | 0 |
| 06-Mar-2023 | 4,790.00 | 4,800.00 | 4,780.00 | 4,790.00 | 78,292,000 | 0 |
| 03-Mar-2023 | 4,800.00 | 4,800.00 | 4,730.00 | 4,760.00 | 84,777,000 | 0 |
| 02-Mar-2023 | 4,750.00 | 4,780.00 | 4,720.00 | 4,780.00 | 59,377,900 | 0 |
| 01-Mar-2023 | 4,730.00 | 4,750.00 | 4,700.00 | 4,720.00 | 115,578,600 | 0 |
| 28-Feb-2023 | 4,760.00 | 4,790.00 | 4,670.00 | 4,670.00 | 273,125,500 | 0 |
| 27-Feb-2023 | 4,780.00 | 4,810.00 | 4,760.00 | 4,810.00 | 89,918,800 | 0 |
| 24-Feb-2023 | 4,800.00 | 4,840.00 | 4,760.00 | 4,760.00 | 46,409,300 | 0 |
| 23-Feb-2023 | 4,810.00 | 4,810.00 | 4,730.00 | 4,800.00 | 139,144,500 | 0 |
| 22-Feb-2023 | 4,790.00 | 4,810.00 | 4,730.00 | 4,760.00 | 107,327,900 | 0 |
| 21-Feb-2023 | 4,880.00 | 4,880.00 | 4,820.00 | 4,820.00 | 59,319,100 | 0 |
| 20-Feb-2023 | 4,900.00 | 4,900.00 | 4,840.00 | 4,880.00 | 88,432,500 | 0 |
| 17-Feb-2023 | 4,890.00 | 4,890.00 | 4,830.00 | 4,880.00 | 104,019,300 | 0 |
| 16-Feb-2023 | 4,890.00 | 4,890.00 | 4,850.00 | 4,870.00 | 69,966,200 | 0 |
| 15-Feb-2023 | 4,890.00 | 4,890.00 | 4,810.00 | 4,870.00 | 84,568,100 | 0 |
| 14-Feb-2023 | 4,820.00 | 4,870.00 | 4,810.00 | 4,870.00 | 120,995,200 | 0 |
| 13-Feb-2023 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 144,569,400 | 0 |
| 10-Feb-2023 | 4,840.00 | 4,880.00 | 4,770.00 | 4,860.00 | 181,146,600 | 0 |
| 09-Feb-2023 | 4,790.00 | 4,840.00 | 4,770.00 | 4,810.00 | 177,400,700 | 0 |
| 08-Feb-2023 | 4,710.00 | 4,790.00 | 4,710.00 | 4,790.00 | 168,599,500 | 0 |
| 07-Feb-2023 | 4,740.00 | 4,790.00 | 4,720.00 | 4,750.00 | 140,923,100 | 0 |
| 06-Feb-2023 | 4,780.00 | 4,810.00 | 4,680.00 | 4,740.00 | 141,366,300 | 0 |
| 03-Feb-2023 | 4,650.00 | 4,780.00 | 4,630.00 | 4,750.00 | 198,479,900 | 0 |
| 02-Feb-2023 | 4,650.00 | 4,680.00 | 4,600.00 | 4,600.00 | 145,413,400 | 0 |
| 01-Feb-2023 | 4,630.00 | 4,690.00 | 4,620.00 | 4,680.00 | 181,849,300 | 0 |
| 31-Jan-2023 | 4,610.00 | 4,620.00 | 4,570.00 | 4,580.00 | 280,039,200 | 0 |
| 30-Jan-2023 | 4,650.00 | 4,680.00 | 4,570.00 | 4,610.00 | 185,972,400 | 0 |
| 27-Jan-2023 | 4,600.00 | 4,680.00 | 4,600.00 | 4,640.00 | 178,282,600 | 0 |
| 26-Jan-2023 | 4,560.00 | 4,620.00 | 4,550.00 | 4,590.00 | 113,840,400 | 0 |
| 25-Jan-2023 | 4,620.00 | 4,620.00 | 4,550.00 | 4,560.00 | 84,009,300 | 0 |
| 24-Jan-2023 | 4,660.00 | 4,680.00 | 4,590.00 | 4,620.00 | 81,964,700 | 0 |
| 20-Jan-2023 | 4,630.00 | 4,670.00 | 4,620.00 | 4,650.00 | 116,038,300 | 0 |
| 19-Jan-2023 | 4,590.00 | 4,630.00 | 4,580.00 | 4,610.00 | 117,204,100 | 0 |
| 18-Jan-2023 | 4,560.00 | 4,620.00 | 4,560.00 | 4,600.00 | 178,026,000 | 0 |
| 17-Jan-2023 | 4,520.00 | 4,580.00 | 4,510.00 | 4,560.00 | 150,577,400 | 0 |
| 16-Jan-2023 | 4,430.00 | 4,530.00 | 4,420.00 | 4,520.00 | 172,170,900 | 0 |
| 13-Jan-2023 | 4,510.00 | 4,530.00 | 4,420.00 | 4,480.00 | 134,592,100 | 0 |
| 12-Jan-2023 | 4,480.00 | 4,520.00 | 4,410.00 | 4,500.00 | 210,887,800 | 0 |
| 11-Jan-2023 | 4,410.00 | 4,430.00 | 4,360.00 | 4,380.00 | 211,610,100 | 0 |
| 10-Jan-2023 | 4,550.00 | 4,570.00 | 4,410.00 | 4,430.00 | 282,510,000 | 0 |
| 09-Jan-2023 | 4,580.00 | 4,640.00 | 4,550.00 | 4,590.00 | 166,164,900 | 0 |
| 06-Jan-2023 | 4,550.00 | 4,640.00 | 4,550.00 | 4,620.00 | 175,932,000 | 0 |
| 05-Jan-2023 | 4,750.00 | 4,760.00 | 4,570.00 | 4,640.00 | 292,142,000 | 0 |
| 04-Jan-2023 | 4,850.00 | 4,850.00 | 4,770.00 | 4,770.00 | 188,071,000 | 0 |
| 03-Jan-2023 | 4,830.00 | 4,900.00 | 4,830.00 | 4,850.00 | 95,136,500 | 0 |
| 02-Jan-2023 | 4,910.00 | 4,920.00 | 4,820.00 | 4,870.00 | 100,200,100 | 0 |
| 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 |