| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 9,000.00 | 9,000.00 | 8,975.00 | 9,000.00 | 133,600 | 0 |
| 29-Dec-2022 | 8,975.00 | 9,025.00 | 8,975.00 | 9,000.00 | 108,100 | 0 |
| 28-Dec-2022 | 9,025.00 | 9,025.00 | 8,975.00 | 9,000.00 | 43,100 | 0 |
| 27-Dec-2022 | 9,000.00 | 9,025.00 | 8,975.00 | 9,025.00 | 110,200 | 0 |
| 26-Dec-2022 | 9,000.00 | 9,000.00 | 8,950.00 | 9,000.00 | 23,800 | 0 |
| 23-Dec-2022 | 8,950.00 | 9,000.00 | 8,925.00 | 9,000.00 | 35,900 | 0 |
| 22-Dec-2022 | 8,975.00 | 9,000.00 | 8,950.00 | 8,950.00 | 46,000 | 0 |
| 21-Dec-2022 | 8,975.00 | 9,025.00 | 8,975.00 | 8,975.00 | 48,300 | 0 |
| 20-Dec-2022 | 9,025.00 | 9,025.00 | 8,975.00 | 8,975.00 | 20,000 | 0 |
| 19-Dec-2022 | 9,025.00 | 9,050.00 | 8,975.00 | 9,025.00 | 43,300 | 0 |
| 16-Dec-2022 | 9,000.00 | 9,075.00 | 8,950.00 | 9,050.00 | 36,100 | 0 |
| 15-Dec-2022 | 9,025.00 | 9,050.00 | 9,000.00 | 9,050.00 | 27,400 | 0 |
| 14-Dec-2022 | 8,925.00 | 9,000.00 | 8,900.00 | 9,000.00 | 56,000 | 0 |
| 13-Dec-2022 | 8,900.00 | 8,925.00 | 8,850.00 | 8,925.00 | 67,800 | 0 |
| 12-Dec-2022 | 8,825.00 | 8,875.00 | 8,675.00 | 8,875.00 | 102,400 | 0 |
| 09-Dec-2022 | 8,825.00 | 8,850.00 | 8,750.00 | 8,825.00 | 69,800 | 0 |
| 08-Dec-2022 | 8,875.00 | 8,925.00 | 8,775.00 | 8,850.00 | 25,200 | 0 |
| 07-Dec-2022 | 8,850.00 | 8,950.00 | 8,750.00 | 8,875.00 | 84,400 | 0 |
| 06-Dec-2022 | 8,950.00 | 8,950.00 | 8,850.00 | 8,900.00 | 86,700 | 0 |
| 05-Dec-2022 | 9,000.00 | 9,025.00 | 8,950.00 | 8,950.00 | 70,100 | 0 |
| 02-Dec-2022 | 9,025.00 | 9,025.00 | 9,000.00 | 9,000.00 | 88,600 | 0 |
| 01-Dec-2022 | 9,050.00 | 9,225.00 | 9,000.00 | 9,025.00 | 188,300 | 0 |
| 30-Nov-2022 | 9,200.00 | 9,250.00 | 9,000.00 | 9,050.00 | 168,900 | 0 |
| 29-Nov-2022 | 9,150.00 | 9,225.00 | 9,050.00 | 9,150.00 | 96,300 | 0 |
| 28-Nov-2022 | 9,200.00 | 9,325.00 | 9,200.00 | 9,225.00 | 54,300 | 0 |
| 25-Nov-2022 | 9,300.00 | 9,400.00 | 9,200.00 | 9,200.00 | 108,800 | 0 |
| 24-Nov-2022 | 9,150.00 | 9,300.00 | 9,100.00 | 9,250.00 | 140,000 | 0 |
| 23-Nov-2022 | 9,125.00 | 9,400.00 | 9,075.00 | 9,125.00 | 104,000 | 0 |
| 22-Nov-2022 | 9,125.00 | 9,300.00 | 9,075.00 | 9,125.00 | 65,100 | 0 |
| 21-Nov-2022 | 9,250.00 | 9,850.00 | 9,075.00 | 9,125.00 | 295,700 | 0 |
| 18-Nov-2022 | 9,100.00 | 9,275.00 | 9,000.00 | 9,250.00 | 162,200 | 0 |
| 17-Nov-2022 | 8,950.00 | 9,300.00 | 8,950.00 | 9,150.00 | 200,100 | 0 |
| 16-Nov-2022 | 9,200.00 | 9,400.00 | 9,175.00 | 9,200.00 | 119,200 | 0 |
| 15-Nov-2022 | 9,150.00 | 9,250.00 | 8,925.00 | 9,125.00 | 159,600 | 0 |
| 14-Nov-2022 | 8,725.00 | 9,500.00 | 8,725.00 | 9,100.00 | 292,900 | 0 |
| 11-Nov-2022 | 8,750.00 | 8,750.00 | 8,675.00 | 8,700.00 | 172,600 | 0 |
| 10-Nov-2022 | 8,775.00 | 8,825.00 | 8,700.00 | 8,700.00 | 115,800 | 0 |
| 09-Nov-2022 | 8,725.00 | 8,800.00 | 8,700.00 | 8,775.00 | 82,400 | 0 |
| 08-Nov-2022 | 8,700.00 | 8,725.00 | 8,675.00 | 8,700.00 | 41,200 | 0 |
| 07-Nov-2022 | 8,675.00 | 8,800.00 | 8,650.00 | 8,700.00 | 145,900 | 0 |
| 04-Nov-2022 | 8,700.00 | 8,825.00 | 8,675.00 | 8,675.00 | 134,000 | 0 |
| 03-Nov-2022 | 8,675.00 | 8,700.00 | 8,650.00 | 8,700.00 | 123,600 | 0 |
| 02-Nov-2022 | 8,850.00 | 8,850.00 | 8,600.00 | 8,650.00 | 100,500 | 0 |
| 01-Nov-2022 | 8,850.00 | 8,850.00 | 8,575.00 | 8,625.00 | 223,800 | 0 |
| 31-Oct-2022 | 8,400.00 | 8,800.00 | 8,375.00 | 8,600.00 | 572,500 | 0 |
| 28-Oct-2022 | 8,350.00 | 8,400.00 | 8,350.00 | 8,400.00 | 108,400 | 0 |
| 27-Oct-2022 | 8,325.00 | 8,375.00 | 8,300.00 | 8,350.00 | 60,200 | 0 |
| 26-Oct-2022 | 8,300.00 | 8,325.00 | 8,275.00 | 8,300.00 | 28,900 | 0 |
| 25-Oct-2022 | 8,300.00 | 8,350.00 | 8,275.00 | 8,300.00 | 46,200 | 0 |
| 24-Oct-2022 | 8,300.00 | 8,350.00 | 8,275.00 | 8,275.00 | 60,700 | 0 |
| 21-Oct-2022 | 8,250.00 | 8,300.00 | 8,250.00 | 8,300.00 | 58,900 | 0 |
| 20-Oct-2022 | 8,200.00 | 8,225.00 | 8,175.00 | 8,225.00 | 100,100 | 0 |
| 19-Oct-2022 | 8,175.00 | 8,200.00 | 8,150.00 | 8,175.00 | 25,400 | 0 |
| 18-Oct-2022 | 8,175.00 | 8,250.00 | 8,150.00 | 8,175.00 | 19,400 | 0 |
| 17-Oct-2022 | 8,200.00 | 8,225.00 | 8,150.00 | 8,175.00 | 144,900 | 0 |
| 14-Oct-2022 | 8,175.00 | 8,250.00 | 8,175.00 | 8,200.00 | 114,600 | 0 |
| 13-Oct-2022 | 8,225.00 | 8,250.00 | 8,175.00 | 8,175.00 | 49,900 | 0 |
| 12-Oct-2022 | 8,325.00 | 8,350.00 | 8,200.00 | 8,225.00 | 91,000 | 0 |
| 11-Oct-2022 | 8,275.00 | 8,300.00 | 8,250.00 | 8,300.00 | 76,500 | 0 |
| 10-Oct-2022 | 8,275.00 | 8,350.00 | 8,250.00 | 8,300.00 | 100,400 | 0 |
| 07-Oct-2022 | 8,300.00 | 8,325.00 | 8,275.00 | 8,275.00 | 24,600 | 0 |
| 06-Oct-2022 | 8,300.00 | 8,350.00 | 8,250.00 | 8,300.00 | 85,300 | 0 |
| 05-Oct-2022 | 8,300.00 | 8,325.00 | 8,275.00 | 8,300.00 | 72,800 | 0 |
| 04-Oct-2022 | 8,300.00 | 8,325.00 | 8,275.00 | 8,300.00 | 35,500 | 0 |
| 03-Oct-2022 | 8,300.00 | 8,350.00 | 8,250.00 | 8,300.00 | 33,800 | 0 |
| 30-Sep-2022 | 8,350.00 | 8,350.00 | 8,200.00 | 8,300.00 | 137,900 | 0 |
| 29-Sep-2022 | 8,350.00 | 8,400.00 | 8,325.00 | 8,350.00 | 109,600 | 0 |
| 28-Sep-2022 | 8,500.00 | 8,500.00 | 8,325.00 | 8,325.00 | 117,400 | 0 |
| 27-Sep-2022 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 76,800 | 0 |
| 26-Sep-2022 | 8,500.00 | 8,600.00 | 8,375.00 | 8,500.00 | 164,600 | 0 |
| 23-Sep-2022 | 8,450.00 | 8,525.00 | 8,300.00 | 8,525.00 | 175,700 | 0 |
| 22-Sep-2022 | 8,500.00 | 8,525.00 | 8,450.00 | 8,450.00 | 77,700 | 0 |
| 21-Sep-2022 | 8,475.00 | 8,700.00 | 8,375.00 | 8,500.00 | 165,700 | 0 |
| 20-Sep-2022 | 8,375.00 | 8,500.00 | 8,350.00 | 8,400.00 | 117,600 | 0 |
| 19-Sep-2022 | 8,350.00 | 8,375.00 | 8,325.00 | 8,375.00 | 47,200 | 0 |
| 16-Sep-2022 | 8,350.00 | 8,425.00 | 8,250.00 | 8,350.00 | 65,100 | 0 |
| 15-Sep-2022 | 8,325.00 | 8,450.00 | 8,250.00 | 8,350.00 | 140,300 | 0 |
| 14-Sep-2022 | 8,200.00 | 8,350.00 | 8,150.00 | 8,325.00 | 148,000 | 0 |
| 13-Sep-2022 | 8,200.00 | 8,225.00 | 8,175.00 | 8,200.00 | 138,500 | 0 |
| 12-Sep-2022 | 8,200.00 | 8,250.00 | 8,100.00 | 8,200.00 | 183,200 | 0 |
| 09-Sep-2022 | 8,200.00 | 8,225.00 | 8,175.00 | 8,225.00 | 30,400 | 0 |
| 08-Sep-2022 | 8,250.00 | 8,250.00 | 8,175.00 | 8,225.00 | 62,700 | 0 |
| 07-Sep-2022 | 8,275.00 | 8,325.00 | 8,200.00 | 8,225.00 | 96,900 | 0 |
| 06-Sep-2022 | 8,300.00 | 8,300.00 | 8,175.00 | 8,275.00 | 46,100 | 0 |
| 05-Sep-2022 | 8,300.00 | 8,350.00 | 8,225.00 | 8,225.00 | 95,600 | 0 |
| 02-Sep-2022 | 8,175.00 | 8,300.00 | 8,150.00 | 8,300.00 | 122,000 | 0 |
| 01-Sep-2022 | 8,175.00 | 8,275.00 | 8,150.00 | 8,175.00 | 71,300 | 0 |
| 31-Aug-2022 | 8,125.00 | 8,225.00 | 8,125.00 | 8,150.00 | 79,400 | 0 |
| 30-Aug-2022 | 8,150.00 | 8,150.00 | 8,100.00 | 8,125.00 | 112,000 | 0 |
| 29-Aug-2022 | 8,100.00 | 8,175.00 | 8,075.00 | 8,125.00 | 112,000 | 0 |
| 26-Aug-2022 | 8,125.00 | 8,150.00 | 8,100.00 | 8,100.00 | 43,200 | 0 |
| 25-Aug-2022 | 8,100.00 | 8,150.00 | 8,075.00 | 8,100.00 | 74,200 | 0 |
| 24-Aug-2022 | 8,125.00 | 8,175.00 | 8,100.00 | 8,100.00 | 195,800 | 0 |
| 23-Aug-2022 | 8,100.00 | 8,150.00 | 8,075.00 | 8,100.00 | 117,200 | 0 |
| 22-Aug-2022 | 8,150.00 | 8,150.00 | 8,075.00 | 8,100.00 | 144,600 | 0 |
| 19-Aug-2022 | 8,150.00 | 8,200.00 | 8,100.00 | 8,175.00 | 132,500 | 0 |
| 18-Aug-2022 | 8,150.00 | 8,200.00 | 8,150.00 | 8,200.00 | 55,000 | 0 |
| 16-Aug-2022 | 8,175.00 | 8,200.00 | 8,100.00 | 8,200.00 | 34,100 | 0 |
| 15-Aug-2022 | 8,175.00 | 8,175.00 | 8,150.00 | 8,175.00 | 72,700 | 0 |
| 12-Aug-2022 | 8,150.00 | 8,250.00 | 8,125.00 | 8,175.00 | 81,900 | 0 |