| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 5,037.50 | 5,037.50 | 4,912.50 | 4,925.00 | 135,467,400 | 0 |
| 15-Mar-2023 | 5,025.00 | 5,087.50 | 4,925.00 | 5,025.00 | 262,828,600 | 0 |
| 14-Mar-2023 | 5,100.00 | 5,137.50 | 4,925.00 | 4,962.50 | 191,898,400 | 0 |
| 13-Mar-2023 | 5,137.50 | 5,187.50 | 5,112.50 | 5,175.00 | 92,827,600 | 0 |
| 10-Mar-2023 | 5,212.50 | 5,212.50 | 5,137.50 | 5,187.50 | 107,531,000 | 0 |
| 09-Mar-2023 | 5,200.00 | 5,250.00 | 5,175.00 | 5,225.00 | 83,286,000 | 0 |
| 08-Mar-2023 | 5,125.00 | 5,137.50 | 5,087.50 | 5,137.50 | 104,838,200 | 0 |
| 07-Mar-2023 | 5,075.00 | 5,137.50 | 5,062.50 | 5,087.50 | 80,065,800 | 0 |
| 06-Mar-2023 | 5,087.50 | 5,112.50 | 5,037.50 | 5,062.50 | 53,728,800 | 0 |
| 03-Mar-2023 | 5,100.00 | 5,125.00 | 5,012.50 | 5,025.00 | 88,630,600 | 0 |
| 02-Mar-2023 | 5,075.00 | 5,150.00 | 5,075.00 | 5,112.50 | 72,991,800 | 0 |
| 01-Mar-2023 | 5,075.00 | 5,100.00 | 5,025.00 | 5,050.00 | 89,565,600 | 0 |
| 28-Feb-2023 | 5,037.50 | 5,075.00 | 5,000.00 | 5,000.00 | 146,440,400 | 0 |
| 27-Feb-2023 | 5,037.50 | 5,075.00 | 5,025.00 | 5,075.00 | 47,901,800 | 0 |
| 24-Feb-2023 | 5,062.50 | 5,112.50 | 5,037.50 | 5,062.50 | 54,138,200 | 0 |
| 23-Feb-2023 | 4,987.50 | 5,050.00 | 4,962.50 | 5,037.50 | 177,505,200 | 0 |
| 22-Feb-2023 | 5,062.50 | 5,087.50 | 4,975.00 | 5,000.00 | 75,513,400 | 0 |
| 21-Feb-2023 | 5,150.00 | 5,150.00 | 5,087.50 | 5,100.00 | 52,604,400 | 0 |
| 20-Feb-2023 | 5,150.00 | 5,150.00 | 5,100.00 | 5,137.50 | 40,696,400 | 0 |
| 17-Feb-2023 | 5,087.50 | 5,150.00 | 5,050.00 | 5,150.00 | 58,521,000 | 0 |
| 16-Feb-2023 | 5,112.50 | 5,137.50 | 5,062.50 | 5,087.50 | 49,569,000 | 0 |
| 15-Feb-2023 | 5,150.00 | 5,175.00 | 5,050.00 | 5,112.50 | 75,595,200 | 0 |
| 14-Feb-2023 | 5,225.00 | 5,225.00 | 5,137.50 | 5,187.50 | 39,570,600 | 0 |
| 13-Feb-2023 | 5,275.00 | 5,275.00 | 5,125.00 | 5,175.00 | 56,771,800 | 0 |
| 10-Feb-2023 | 5,225.00 | 5,225.00 | 5,075.00 | 5,150.00 | 81,114,600 | 0 |
| 09-Feb-2023 | 5,150.00 | 5,200.00 | 5,125.00 | 5,125.00 | 121,757,400 | 0 |
| 08-Feb-2023 | 5,062.50 | 5,112.50 | 5,050.00 | 5,100.00 | 75,656,000 | 0 |
| 07-Feb-2023 | 4,975.00 | 5,112.50 | 4,950.00 | 5,087.50 | 118,132,000 | 0 |
| 06-Feb-2023 | 4,962.50 | 5,025.00 | 4,875.00 | 4,937.50 | 109,098,400 | 0 |
| 03-Feb-2023 | 4,875.00 | 4,975.00 | 4,875.00 | 4,962.50 | 108,125,400 | 0 |
| 02-Feb-2023 | 4,862.50 | 4,875.00 | 4,787.50 | 4,862.50 | 99,351,800 | 0 |
| 01-Feb-2023 | 4,975.00 | 5,025.00 | 4,837.50 | 4,850.00 | 165,628,800 | 0 |
| 31-Jan-2023 | 5,012.50 | 5,050.00 | 4,937.50 | 4,975.00 | 167,297,000 | 0 |
| 30-Jan-2023 | 5,012.50 | 5,062.50 | 4,937.50 | 4,975.00 | 82,589,400 | 0 |
| 27-Jan-2023 | 4,950.00 | 5,075.00 | 4,950.00 | 5,012.50 | 216,788,400 | 0 |
| 26-Jan-2023 | 4,887.50 | 4,937.50 | 4,875.00 | 4,912.50 | 70,558,600 | 0 |
| 25-Jan-2023 | 4,900.00 | 4,925.00 | 4,850.00 | 4,850.00 | 72,767,800 | 0 |
| 24-Jan-2023 | 4,925.00 | 4,987.50 | 4,900.00 | 4,950.00 | 35,028,000 | 0 |
| 20-Jan-2023 | 4,925.00 | 5,000.00 | 4,900.00 | 4,987.50 | 93,227,400 | 0 |
| 19-Jan-2023 | 4,800.00 | 4,912.50 | 4,762.50 | 4,875.00 | 81,704,200 | 0 |
| 18-Jan-2023 | 4,825.00 | 4,887.50 | 4,750.00 | 4,775.00 | 95,360,600 | 0 |
| 17-Jan-2023 | 4,700.00 | 4,912.50 | 4,687.50 | 4,875.00 | 146,238,000 | 0 |
| 16-Jan-2023 | 4,550.00 | 4,675.00 | 4,550.00 | 4,650.00 | 145,710,000 | 0 |
| 13-Jan-2023 | 4,562.50 | 4,612.50 | 4,525.00 | 4,587.50 | 107,483,800 | 0 |
| 12-Jan-2023 | 4,500.00 | 4,725.00 | 4,500.00 | 4,600.00 | 219,659,400 | 0 |
| 11-Jan-2023 | 4,537.50 | 4,587.50 | 4,450.00 | 4,475.00 | 193,915,000 | 0 |
| 10-Jan-2023 | 4,750.00 | 4,775.00 | 4,587.50 | 4,637.50 | 214,538,800 | 0 |
| 09-Jan-2023 | 4,875.00 | 4,925.00 | 4,800.00 | 4,862.50 | 67,250,600 | 0 |
| 06-Jan-2023 | 4,862.50 | 4,900.00 | 4,800.00 | 4,900.00 | 44,097,000 | 0 |
| 05-Jan-2023 | 5,025.00 | 5,025.00 | 4,862.50 | 4,912.50 | 84,945,800 | 0 |
| 04-Jan-2023 | 5,012.50 | 5,037.50 | 4,987.50 | 5,012.50 | 38,575,800 | 0 |
| 03-Jan-2023 | 4,925.00 | 4,987.50 | 4,925.00 | 4,975.00 | 13,815,200 | 0 |
| 02-Jan-2023 | 4,962.50 | 4,987.50 | 4,937.50 | 4,937.50 | 5,985,400 | 0 |
| 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 |