| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 8,525.00 | 8,600.00 | 8,500.00 | 8,575.00 | 47,020,900 | 0 |
| 28-Dec-2022 | 8,650.00 | 8,650.00 | 8,550.00 | 8,650.00 | 40,420,200 | 0 |
| 27-Dec-2022 | 8,600.00 | 8,650.00 | 8,575.00 | 8,600.00 | 27,193,800 | 0 |
| 26-Dec-2022 | 8,500.00 | 8,625.00 | 8,500.00 | 8,575.00 | 20,495,900 | 0 |
| 23-Dec-2022 | 8,525.00 | 8,575.00 | 8,500.00 | 8,500.00 | 47,393,000 | 0 |
| 22-Dec-2022 | 8,650.00 | 8,675.00 | 8,575.00 | 8,575.00 | 59,591,500 | 0 |
| 21-Dec-2022 | 8,600.00 | 8,700.00 | 8,575.00 | 8,675.00 | 33,617,700 | 0 |
| 20-Dec-2022 | 8,550.00 | 8,650.00 | 8,550.00 | 8,575.00 | 41,243,700 | 0 |
| 19-Dec-2022 | 8,650.00 | 8,700.00 | 8,600.00 | 8,650.00 | 67,482,900 | 0 |
| 16-Dec-2022 | 8,425.00 | 8,650.00 | 8,400.00 | 8,600.00 | 181,516,700 | 0 |
| 15-Dec-2022 | 8,575.00 | 8,600.00 | 8,500.00 | 8,500.00 | 113,255,700 | 0 |
| 14-Dec-2022 | 8,600.00 | 8,700.00 | 8,525.00 | 8,625.00 | 118,164,300 | 0 |
| 13-Dec-2022 | 8,625.00 | 8,700.00 | 8,550.00 | 8,700.00 | 104,580,200 | 0 |
| 12-Dec-2022 | 8,525.00 | 8,700.00 | 8,475.00 | 8,700.00 | 102,851,800 | 0 |
| 09-Dec-2022 | 8,500.00 | 8,600.00 | 8,450.00 | 8,575.00 | 90,851,300 | 0 |
| 08-Dec-2022 | 8,375.00 | 8,575.00 | 8,350.00 | 8,500.00 | 172,590,100 | 0 |
| 07-Dec-2022 | 8,500.00 | 8,575.00 | 8,450.00 | 8,450.00 | 229,308,700 | 0 |
| 06-Dec-2022 | 8,725.00 | 8,750.00 | 8,575.00 | 8,675.00 | 180,553,800 | 0 |
| 05-Dec-2022 | 8,800.00 | 8,900.00 | 8,775.00 | 8,775.00 | 114,656,300 | 0 |
| 02-Dec-2022 | 8,900.00 | 8,975.00 | 8,900.00 | 8,900.00 | 130,982,100 | 0 |
| 01-Dec-2022 | 9,275.00 | 9,350.00 | 9,000.00 | 9,000.00 | 155,775,400 | 0 |
| 30-Nov-2022 | 8,875.00 | 9,400.00 | 8,850.00 | 9,300.00 | 644,359,600 | 0 |
| 29-Nov-2022 | 8,975.00 | 9,075.00 | 8,925.00 | 8,975.00 | 91,562,100 | 0 |
| 28-Nov-2022 | 9,050.00 | 9,100.00 | 8,975.00 | 9,025.00 | 96,209,700 | 0 |
| 25-Nov-2022 | 9,000.00 | 9,000.00 | 8,900.00 | 8,975.00 | 75,048,300 | 0 |
| 24-Nov-2022 | 8,975.00 | 9,000.00 | 8,950.00 | 9,000.00 | 53,520,800 | 0 |
| 23-Nov-2022 | 8,900.00 | 8,975.00 | 8,875.00 | 8,875.00 | 84,642,100 | 0 |
| 22-Nov-2022 | 8,900.00 | 8,950.00 | 8,850.00 | 8,900.00 | 84,684,200 | 0 |
| 21-Nov-2022 | 8,875.00 | 8,900.00 | 8,725.00 | 8,725.00 | 35,901,000 | 0 |
| 18-Nov-2022 | 8,725.00 | 8,900.00 | 8,725.00 | 8,825.00 | 83,556,900 | 0 |
| 17-Nov-2022 | 8,625.00 | 8,825.00 | 8,600.00 | 8,725.00 | 72,679,800 | 0 |
| 16-Nov-2022 | 8,625.00 | 8,675.00 | 8,550.00 | 8,600.00 | 143,424,800 | 0 |
| 15-Nov-2022 | 8,775.00 | 8,850.00 | 8,750.00 | 8,800.00 | 59,092,900 | 0 |
| 14-Nov-2022 | 8,875.00 | 8,900.00 | 8,750.00 | 8,750.00 | 49,208,200 | 0 |
| 11-Nov-2022 | 8,900.00 | 8,925.00 | 8,825.00 | 8,850.00 | 59,597,900 | 0 |
| 10-Nov-2022 | 8,725.00 | 8,800.00 | 8,725.00 | 8,800.00 | 89,463,000 | 0 |
| 09-Nov-2022 | 8,675.00 | 8,875.00 | 8,675.00 | 8,875.00 | 96,599,500 | 0 |
| 08-Nov-2022 | 8,850.00 | 8,875.00 | 8,725.00 | 8,750.00 | 42,525,500 | 0 |
| 07-Nov-2022 | 8,725.00 | 8,850.00 | 8,675.00 | 8,850.00 | 94,794,000 | 0 |
| 04-Nov-2022 | 8,775.00 | 8,800.00 | 8,675.00 | 8,775.00 | 84,458,300 | 0 |
| 03-Nov-2022 | 8,700.00 | 8,825.00 | 8,700.00 | 8,800.00 | 81,856,300 | 0 |
| 02-Nov-2022 | 8,800.00 | 8,825.00 | 8,725.00 | 8,750.00 | 68,323,600 | 0 |
| 01-Nov-2022 | 9,000.00 | 9,000.00 | 8,725.00 | 8,800.00 | 118,118,400 | 0 |
| 31-Oct-2022 | 8,850.00 | 8,850.00 | 8,775.00 | 8,800.00 | 138,922,800 | 0 |
| 28-Oct-2022 | 8,650.00 | 8,750.00 | 8,650.00 | 8,750.00 | 84,980,600 | 0 |
| 27-Oct-2022 | 8,550.00 | 8,700.00 | 8,550.00 | 8,700.00 | 77,003,400 | 0 |
| 26-Oct-2022 | 8,625.00 | 8,650.00 | 8,550.00 | 8,550.00 | 98,962,100 | 0 |
| 25-Oct-2022 | 8,825.00 | 8,875.00 | 8,700.00 | 8,700.00 | 84,696,300 | 0 |
| 24-Oct-2022 | 8,750.00 | 8,900.00 | 8,725.00 | 8,900.00 | 89,416,500 | 0 |
| 21-Oct-2022 | 8,450.00 | 8,725.00 | 8,450.00 | 8,650.00 | 122,777,800 | 0 |
| 20-Oct-2022 | 8,250.00 | 8,500.00 | 8,250.00 | 8,500.00 | 91,812,300 | 0 |
| 19-Oct-2022 | 8,250.00 | 8,350.00 | 8,225.00 | 8,275.00 | 66,753,500 | 0 |
| 18-Oct-2022 | 8,275.00 | 8,475.00 | 8,250.00 | 8,300.00 | 85,665,300 | 0 |
| 17-Oct-2022 | 8,250.00 | 8,300.00 | 8,175.00 | 8,250.00 | 56,387,500 | 0 |
| 14-Oct-2022 | 8,300.00 | 8,350.00 | 8,250.00 | 8,250.00 | 70,642,900 | 0 |
| 13-Oct-2022 | 8,275.00 | 8,375.00 | 8,275.00 | 8,275.00 | 62,282,800 | 0 |
| 12-Oct-2022 | 8,200.00 | 8,325.00 | 8,175.00 | 8,325.00 | 47,569,700 | 0 |
| 11-Oct-2022 | 8,200.00 | 8,300.00 | 8,150.00 | 8,250.00 | 64,060,000 | 0 |
| 10-Oct-2022 | 8,150.00 | 8,375.00 | 8,125.00 | 8,300.00 | 80,238,200 | 0 |
| 07-Oct-2022 | 8,325.00 | 8,375.00 | 8,200.00 | 8,200.00 | 112,043,400 | 0 |
| 06-Oct-2022 | 8,475.00 | 8,500.00 | 8,425.00 | 8,425.00 | 43,967,400 | 0 |
| 05-Oct-2022 | 8,525.00 | 8,550.00 | 8,425.00 | 8,450.00 | 63,788,000 | 0 |
| 04-Oct-2022 | 8,525.00 | 8,625.00 | 8,525.00 | 8,550.00 | 80,524,500 | 0 |
| 03-Oct-2022 | 8,450.00 | 8,525.00 | 8,450.00 | 8,500.00 | 115,079,600 | 0 |
| 30-Sep-2022 | 8,375.00 | 8,575.00 | 8,275.00 | 8,550.00 | 176,524,800 | 0 |
| 29-Sep-2022 | 8,325.00 | 8,450.00 | 8,325.00 | 8,375.00 | 62,643,700 | 0 |
| 28-Sep-2022 | 8,250.00 | 8,425.00 | 8,250.00 | 8,325.00 | 89,153,400 | 0 |
| 27-Sep-2022 | 8,375.00 | 8,450.00 | 8,300.00 | 8,300.00 | 89,567,100 | 0 |
| 26-Sep-2022 | 8,200.00 | 8,500.00 | 8,200.00 | 8,425.00 | 106,228,200 | 0 |
| 23-Sep-2022 | 8,375.00 | 8,475.00 | 8,375.00 | 8,375.00 | 60,567,600 | 0 |
| 22-Sep-2022 | 8,375.00 | 8,525.00 | 8,375.00 | 8,475.00 | 61,908,500 | 0 |
| 21-Sep-2022 | 8,525.00 | 8,600.00 | 8,425.00 | 8,475.00 | 90,933,700 | 0 |
| 20-Sep-2022 | 8,550.00 | 8,650.00 | 8,550.00 | 8,550.00 | 89,238,400 | 0 |
| 19-Sep-2022 | 8,475.00 | 8,750.00 | 8,450.00 | 8,650.00 | 102,530,600 | 0 |
| 16-Sep-2022 | 8,700.00 | 8,725.00 | 8,450.00 | 8,450.00 | 363,127,600 | 0 |
| 15-Sep-2022 | 8,500.00 | 8,875.00 | 8,500.00 | 8,750.00 | 190,404,800 | 0 |
| 14-Sep-2022 | 8,375.00 | 8,650.00 | 8,375.00 | 8,500.00 | 116,642,400 | 0 |
| 13-Sep-2022 | 8,375.00 | 8,575.00 | 8,375.00 | 8,525.00 | 124,485,200 | 0 |
| 12-Sep-2022 | 8,325.00 | 8,425.00 | 8,325.00 | 8,375.00 | 52,395,300 | 0 |
| 09-Sep-2022 | 8,500.00 | 8,500.00 | 8,275.00 | 8,375.00 | 91,234,600 | 0 |
| 08-Sep-2022 | 8,400.00 | 8,500.00 | 8,350.00 | 8,350.00 | 132,777,400 | 0 |
| 07-Sep-2022 | 8,250.00 | 8,375.00 | 8,250.00 | 8,375.00 | 117,931,700 | 0 |
| 06-Sep-2022 | 8,300.00 | 8,350.00 | 8,250.00 | 8,275.00 | 67,079,900 | 0 |
| 05-Sep-2022 | 8,225.00 | 8,300.00 | 8,200.00 | 8,275.00 | 62,906,000 | 0 |
| 02-Sep-2022 | 8,150.00 | 8,225.00 | 8,150.00 | 8,225.00 | 71,430,600 | 0 |
| 01-Sep-2022 | 8,150.00 | 8,250.00 | 8,125.00 | 8,150.00 | 74,960,800 | 0 |
| 31-Aug-2022 | 8,075.00 | 8,225.00 | 8,050.00 | 8,200.00 | 137,659,900 | 0 |
| 30-Aug-2022 | 8,100.00 | 8,275.00 | 8,075.00 | 8,175.00 | 124,467,000 | 0 |
| 29-Aug-2022 | 8,000.00 | 8,150.00 | 7,950.00 | 8,150.00 | 57,762,100 | 0 |
| 26-Aug-2022 | 8,025.00 | 8,125.00 | 8,000.00 | 8,000.00 | 80,472,400 | 0 |
| 25-Aug-2022 | 8,000.00 | 8,100.00 | 7,900.00 | 8,075.00 | 99,503,500 | 0 |
| 24-Aug-2022 | 7,950.00 | 8,025.00 | 7,900.00 | 7,950.00 | 108,892,400 | 0 |
| 23-Aug-2022 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 71,671,800 | 0 |
| 22-Aug-2022 | 7,850.00 | 8,000.00 | 7,825.00 | 8,000.00 | 97,293,300 | 0 |
| 19-Aug-2022 | 8,050.00 | 8,050.00 | 7,900.00 | 7,900.00 | 58,194,900 | 0 |
| 18-Aug-2022 | 7,900.00 | 8,025.00 | 7,875.00 | 8,000.00 | 86,136,900 | 0 |
| 16-Aug-2022 | 7,950.00 | 7,975.00 | 7,850.00 | 7,975.00 | 83,556,700 | 0 |
| 15-Aug-2022 | 7,950.00 | 7,975.00 | 7,900.00 | 7,950.00 | 81,411,000 | 0 |
| 12-Aug-2022 | 7,925.00 | 7,975.00 | 7,850.00 | 7,925.00 | 59,381,200 | 0 |
| 11-Aug-2022 | 7,850.00 | 7,950.00 | 7,825.00 | 7,950.00 | 73,204,700 | 0 |