| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 5,000.00 | 5,025.00 | 4,962.50 | 4,962.50 | 40,655,800 | 0 |
| 29-Dec-2022 | 4,950.00 | 4,987.50 | 4,937.50 | 4,987.50 | 56,981,400 | 0 |
| 28-Dec-2022 | 5,000.00 | 5,000.00 | 4,925.00 | 4,987.50 | 30,258,400 | 0 |
| 27-Dec-2022 | 5,025.00 | 5,025.00 | 4,937.50 | 4,975.00 | 43,282,000 | 0 |
| 26-Dec-2022 | 4,987.50 | 5,025.00 | 4,975.00 | 5,025.00 | 19,578,800 | 0 |
| 23-Dec-2022 | 4,950.00 | 5,000.00 | 4,950.00 | 4,962.50 | 38,571,200 | 0 |
| 22-Dec-2022 | 5,050.00 | 5,050.00 | 4,975.00 | 4,975.00 | 78,836,200 | 0 |
| 21-Dec-2022 | 5,062.50 | 5,062.50 | 5,000.00 | 5,000.00 | 37,945,200 | 0 |
| 20-Dec-2022 | 5,000.00 | 5,025.00 | 4,975.00 | 5,025.00 | 56,633,800 | 0 |
| 19-Dec-2022 | 5,000.00 | 5,037.50 | 4,950.00 | 5,000.00 | 100,871,400 | 0 |
| 16-Dec-2022 | 4,912.50 | 5,050.00 | 4,912.50 | 5,050.00 | 770,252,400 | 0 |
| 15-Dec-2022 | 4,950.00 | 5,012.50 | 4,950.00 | 4,950.00 | 82,673,400 | 0 |
| 14-Dec-2022 | 5,037.50 | 5,050.00 | 4,975.00 | 4,975.00 | 162,689,200 | 0 |
| 13-Dec-2022 | 4,887.50 | 5,000.00 | 4,887.50 | 4,950.00 | 224,176,000 | 0 |
| 12-Dec-2022 | 4,912.50 | 5,000.00 | 4,887.50 | 4,975.00 | 183,717,600 | 0 |
| 09-Dec-2022 | 4,975.00 | 5,025.00 | 4,912.50 | 4,962.50 | 241,338,200 | 0 |
| 08-Dec-2022 | 5,037.50 | 5,112.50 | 4,987.50 | 5,025.00 | 279,908,400 | 0 |
| 07-Dec-2022 | 5,312.50 | 5,350.00 | 5,187.50 | 5,187.50 | 200,886,200 | 0 |
| 06-Dec-2022 | 5,437.50 | 5,500.00 | 5,362.50 | 5,450.00 | 139,360,200 | 0 |
| 05-Dec-2022 | 5,325.00 | 5,500.00 | 5,287.50 | 5,437.50 | 146,472,800 | 0 |
| 02-Dec-2022 | 5,200.00 | 5,262.50 | 5,162.50 | 5,262.50 | 70,811,400 | 0 |
| 01-Dec-2022 | 5,262.50 | 5,325.00 | 5,200.00 | 5,200.00 | 141,493,000 | 0 |
| 30-Nov-2022 | 5,162.50 | 5,400.00 | 5,162.50 | 5,262.50 | 347,136,800 | 0 |
| 29-Nov-2022 | 5,125.00 | 5,225.00 | 5,100.00 | 5,162.50 | 72,261,000 | 0 |
| 28-Nov-2022 | 5,087.50 | 5,137.50 | 5,062.50 | 5,062.50 | 64,779,000 | 0 |
| 25-Nov-2022 | 5,112.50 | 5,112.50 | 5,050.00 | 5,087.50 | 77,984,800 | 0 |
| 24-Nov-2022 | 5,112.50 | 5,150.00 | 5,100.00 | 5,112.50 | 59,701,400 | 0 |
| 23-Nov-2022 | 5,062.50 | 5,150.00 | 5,062.50 | 5,100.00 | 78,250,600 | 0 |
| 22-Nov-2022 | 5,025.00 | 5,125.00 | 5,025.00 | 5,062.50 | 79,850,600 | 0 |
| 21-Nov-2022 | 5,087.50 | 5,100.00 | 5,012.50 | 5,050.00 | 52,311,600 | 0 |
| 18-Nov-2022 | 4,975.00 | 5,112.50 | 4,962.50 | 5,087.50 | 111,646,200 | 0 |
| 17-Nov-2022 | 4,925.00 | 5,012.50 | 4,925.00 | 4,950.00 | 167,562,600 | 0 |
| 16-Nov-2022 | 5,050.00 | 5,087.50 | 4,950.00 | 5,000.00 | 128,257,800 | 0 |
| 15-Nov-2022 | 5,150.00 | 5,150.00 | 5,050.00 | 5,125.00 | 83,000,800 | 0 |
| 14-Nov-2022 | 5,275.00 | 5,275.00 | 5,075.00 | 5,125.00 | 61,055,200 | 0 |
| 11-Nov-2022 | 5,150.00 | 5,225.00 | 5,112.50 | 5,212.50 | 102,008,200 | 0 |
| 10-Nov-2022 | 5,025.00 | 5,075.00 | 5,000.00 | 5,050.00 | 61,964,000 | 0 |
| 09-Nov-2022 | 5,025.00 | 5,075.00 | 5,025.00 | 5,075.00 | 68,010,400 | 0 |
| 08-Nov-2022 | 5,137.50 | 5,137.50 | 5,037.50 | 5,075.00 | 39,585,800 | 0 |
| 07-Nov-2022 | 5,087.50 | 5,125.00 | 5,000.00 | 5,125.00 | 98,034,400 | 0 |
| 04-Nov-2022 | 5,012.50 | 5,075.00 | 5,000.00 | 5,075.00 | 70,781,200 | 0 |
| 03-Nov-2022 | 4,975.00 | 5,100.00 | 4,975.00 | 5,087.50 | 119,598,600 | 0 |
| 02-Nov-2022 | 5,187.50 | 5,200.00 | 4,987.50 | 5,037.50 | 127,515,400 | 0 |
| 01-Nov-2022 | 5,300.00 | 5,300.00 | 5,112.50 | 5,200.00 | 111,898,000 | 0 |
| 31-Oct-2022 | 5,150.00 | 5,275.00 | 5,112.50 | 5,275.00 | 173,874,600 | 0 |
| 28-Oct-2022 | 5,062.50 | 5,112.50 | 5,050.00 | 5,100.00 | 102,437,400 | 0 |
| 27-Oct-2022 | 5,100.00 | 5,162.50 | 5,025.00 | 5,100.00 | 84,531,200 | 0 |
| 26-Oct-2022 | 5,112.50 | 5,125.00 | 5,000.00 | 5,100.00 | 80,531,400 | 0 |
| 25-Oct-2022 | 5,137.50 | 5,225.00 | 5,112.50 | 5,112.50 | 83,305,200 | 0 |
| 24-Oct-2022 | 5,162.50 | 5,250.00 | 5,125.00 | 5,125.00 | 102,168,000 | 0 |
| 21-Oct-2022 | 5,000.00 | 5,225.00 | 4,962.50 | 5,175.00 | 183,987,800 | 0 |
| 20-Oct-2022 | 4,675.00 | 4,962.50 | 4,675.00 | 4,950.00 | 102,422,400 | 0 |
| 19-Oct-2022 | 4,687.50 | 4,787.50 | 4,662.50 | 4,737.50 | 71,544,800 | 0 |
| 18-Oct-2022 | 4,750.00 | 4,787.50 | 4,725.00 | 4,750.00 | 67,904,400 | 0 |
| 17-Oct-2022 | 4,725.00 | 4,737.50 | 4,650.00 | 4,725.00 | 60,905,200 | 0 |
| 14-Oct-2022 | 4,825.00 | 4,825.00 | 4,687.50 | 4,700.00 | 106,401,600 | 0 |
| 13-Oct-2022 | 4,750.00 | 4,775.00 | 4,662.50 | 4,737.50 | 58,832,000 | 0 |
| 12-Oct-2022 | 4,687.50 | 4,750.00 | 4,650.00 | 4,712.50 | 118,731,400 | 0 |
| 11-Oct-2022 | 4,712.50 | 4,712.50 | 4,625.00 | 4,650.00 | 71,925,600 | 0 |
| 10-Oct-2022 | 4,687.50 | 4,700.00 | 4,637.50 | 4,650.00 | 55,465,000 | 0 |
| 07-Oct-2022 | 4,662.50 | 4,712.50 | 4,637.50 | 4,712.50 | 51,267,000 | 0 |
| 06-Oct-2022 | 4,650.00 | 4,662.50 | 4,612.50 | 4,662.50 | 43,279,200 | 0 |
| 05-Oct-2022 | 4,650.00 | 4,737.50 | 4,637.50 | 4,637.50 | 75,891,600 | 0 |
| 04-Oct-2022 | 4,650.00 | 4,687.50 | 4,612.50 | 4,612.50 | 90,247,000 | 0 |
| 03-Oct-2022 | 4,662.50 | 4,687.50 | 4,612.50 | 4,637.50 | 54,662,400 | 0 |
| 30-Sep-2022 | 4,650.00 | 4,712.50 | 4,612.50 | 4,712.50 | 113,501,000 | 0 |
| 29-Sep-2022 | 4,675.00 | 4,687.50 | 4,600.00 | 4,625.00 | 67,945,200 | 0 |
| 28-Sep-2022 | 4,725.00 | 4,800.00 | 4,637.50 | 4,650.00 | 133,085,000 | 0 |
| 27-Sep-2022 | 4,625.00 | 4,675.00 | 4,600.00 | 4,675.00 | 130,959,400 | 0 |
| 26-Sep-2022 | 4,562.50 | 4,687.50 | 4,475.00 | 4,625.00 | 133,769,600 | 0 |
| 23-Sep-2022 | 4,600.00 | 4,625.00 | 4,575.00 | 4,600.00 | 61,877,000 | 0 |
| 22-Sep-2022 | 4,637.50 | 4,650.00 | 4,587.50 | 4,600.00 | 96,479,200 | 0 |
| 21-Sep-2022 | 4,575.00 | 4,637.50 | 4,550.00 | 4,637.50 | 71,044,400 | 0 |
| 20-Sep-2022 | 4,662.50 | 4,687.50 | 4,600.00 | 4,600.00 | 140,752,200 | 0 |
| 19-Sep-2022 | 4,625.00 | 4,650.00 | 4,575.00 | 4,612.50 | 137,396,600 | 0 |
| 16-Sep-2022 | 4,637.50 | 4,650.00 | 4,512.50 | 4,550.00 | 167,812,600 | 0 |
| 15-Sep-2022 | 4,700.00 | 4,750.00 | 4,650.00 | 4,675.00 | 156,750,600 | 0 |
| 14-Sep-2022 | 4,637.50 | 4,700.00 | 4,600.00 | 4,650.00 | 119,631,200 | 0 |
| 13-Sep-2022 | 4,625.00 | 4,750.00 | 4,612.50 | 4,725.00 | 185,487,800 | 0 |
| 12-Sep-2022 | 4,575.00 | 4,600.00 | 4,537.50 | 4,587.50 | 110,819,000 | 0 |
| 09-Sep-2022 | 4,537.50 | 4,550.00 | 4,475.00 | 4,537.50 | 128,510,800 | 0 |
| 08-Sep-2022 | 4,450.00 | 4,550.00 | 4,412.50 | 4,475.00 | 96,931,000 | 0 |
| 07-Sep-2022 | 4,387.50 | 4,437.50 | 4,362.50 | 4,437.50 | 97,771,400 | 0 |
| 06-Sep-2022 | 4,487.50 | 4,500.00 | 4,400.00 | 4,412.50 | 65,296,200 | 0 |
| 05-Sep-2022 | 4,425.00 | 4,500.00 | 4,400.00 | 4,475.00 | 60,491,000 | 0 |
| 02-Sep-2022 | 4,487.50 | 4,500.00 | 4,362.50 | 4,425.00 | 90,044,600 | 0 |
| 01-Sep-2022 | 4,425.00 | 4,475.00 | 4,337.50 | 4,462.50 | 120,967,800 | 0 |
| 31-Aug-2022 | 4,250.00 | 4,425.00 | 4,225.00 | 4,425.00 | 151,631,600 | 0 |
| 30-Aug-2022 | 4,312.50 | 4,375.00 | 4,287.50 | 4,325.00 | 109,649,400 | 0 |
| 29-Aug-2022 | 4,200.00 | 4,300.00 | 4,175.00 | 4,275.00 | 62,683,800 | 0 |
| 26-Aug-2022 | 4,312.50 | 4,325.00 | 4,250.00 | 4,250.00 | 82,356,600 | 0 |
| 25-Aug-2022 | 4,275.00 | 4,312.50 | 4,212.50 | 4,287.50 | 77,254,800 | 0 |
| 24-Aug-2022 | 4,300.00 | 4,350.00 | 4,275.00 | 4,312.50 | 60,958,200 | 0 |
| 23-Aug-2022 | 4,250.00 | 4,337.50 | 4,225.00 | 4,312.50 | 95,553,400 | 0 |
| 22-Aug-2022 | 4,212.50 | 4,275.00 | 4,175.00 | 4,262.50 | 121,399,800 | 0 |
| 19-Aug-2022 | 4,300.00 | 4,325.00 | 4,250.00 | 4,250.00 | 48,290,200 | 0 |
| 18-Aug-2022 | 4,387.50 | 4,400.00 | 4,287.50 | 4,300.00 | 116,693,200 | 0 |
| 16-Aug-2022 | 4,275.00 | 4,325.00 | 4,237.50 | 4,262.50 | 109,260,400 | 0 |
| 15-Aug-2022 | 4,225.00 | 4,275.00 | 4,200.00 | 4,225.00 | 44,464,800 | 0 |
| 12-Aug-2022 | 4,262.50 | 4,287.50 | 4,212.50 | 4,237.50 | 62,626,200 | 0 |