| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 8,300.00 | 8,350.00 | 8,250.00 | 8,300.00 | 105,894,000 | 0 |
| 15-Mar-2023 | 8,450.00 | 8,475.00 | 8,325.00 | 8,325.00 | 86,747,400 | 0 |
| 14-Mar-2023 | 8,425.00 | 8,475.00 | 8,325.00 | 8,325.00 | 90,495,300 | 0 |
| 13-Mar-2023 | 8,450.00 | 8,625.00 | 8,450.00 | 8,550.00 | 82,077,700 | 0 |
| 10-Mar-2023 | 8,500.00 | 8,550.00 | 8,450.00 | 8,450.00 | 59,580,100 | 0 |
| 09-Mar-2023 | 8,650.00 | 8,650.00 | 8,550.00 | 8,575.00 | 54,201,400 | 0 |
| 08-Mar-2023 | 8,400.00 | 8,575.00 | 8,400.00 | 8,575.00 | 79,350,900 | 0 |
| 07-Mar-2023 | 8,350.00 | 8,475.00 | 8,350.00 | 8,425.00 | 106,115,600 | 0 |
| 06-Mar-2023 | 8,550.00 | 8,550.00 | 8,400.00 | 8,400.00 | 92,652,000 | 0 |
| 03-Mar-2023 | 8,650.00 | 8,675.00 | 8,475.00 | 8,475.00 | 95,376,900 | 0 |
| 02-Mar-2023 | 8,600.00 | 8,700.00 | 8,600.00 | 8,625.00 | 56,672,000 | 0 |
| 01-Mar-2023 | 8,725.00 | 8,750.00 | 8,600.00 | 8,600.00 | 67,034,700 | 0 |
| 28-Feb-2023 | 8,775.00 | 8,775.00 | 8,675.00 | 8,750.00 | 106,349,400 | 0 |
| 27-Feb-2023 | 8,675.00 | 8,775.00 | 8,650.00 | 8,775.00 | 59,983,900 | 0 |
| 24-Feb-2023 | 8,775.00 | 8,850.00 | 8,675.00 | 8,675.00 | 44,123,400 | 0 |
| 23-Feb-2023 | 8,625.00 | 8,750.00 | 8,625.00 | 8,725.00 | 53,412,300 | 0 |
| 22-Feb-2023 | 8,700.00 | 8,750.00 | 8,625.00 | 8,675.00 | 38,671,900 | 0 |
| 21-Feb-2023 | 8,775.00 | 8,800.00 | 8,700.00 | 8,700.00 | 25,390,500 | 0 |
| 20-Feb-2023 | 8,725.00 | 8,825.00 | 8,700.00 | 8,750.00 | 40,077,000 | 0 |
| 17-Feb-2023 | 8,775.00 | 8,850.00 | 8,725.00 | 8,725.00 | 43,588,900 | 0 |
| 16-Feb-2023 | 8,825.00 | 8,850.00 | 8,700.00 | 8,700.00 | 66,040,400 | 0 |
| 15-Feb-2023 | 8,875.00 | 8,900.00 | 8,750.00 | 8,875.00 | 38,037,000 | 0 |
| 14-Feb-2023 | 8,850.00 | 8,950.00 | 8,825.00 | 8,950.00 | 81,678,200 | 0 |
| 13-Feb-2023 | 8,875.00 | 8,900.00 | 8,775.00 | 8,875.00 | 63,775,000 | 0 |
| 10-Feb-2023 | 8,875.00 | 8,900.00 | 8,700.00 | 8,825.00 | 62,060,900 | 0 |
| 09-Feb-2023 | 8,825.00 | 8,900.00 | 8,800.00 | 8,900.00 | 72,381,700 | 0 |
| 08-Feb-2023 | 8,825.00 | 8,850.00 | 8,800.00 | 8,825.00 | 54,495,500 | 0 |
| 07-Feb-2023 | 8,775.00 | 8,850.00 | 8,750.00 | 8,850.00 | 116,014,700 | 0 |
| 06-Feb-2023 | 8,750.00 | 8,750.00 | 8,650.00 | 8,725.00 | 117,757,700 | 0 |
| 03-Feb-2023 | 8,550.00 | 8,700.00 | 8,500.00 | 8,700.00 | 71,716,700 | 0 |
| 02-Feb-2023 | 8,425.00 | 8,525.00 | 8,400.00 | 8,450.00 | 99,109,500 | 0 |
| 01-Feb-2023 | 8,575.00 | 8,575.00 | 8,450.00 | 8,500.00 | 77,396,200 | 0 |
| 31-Jan-2023 | 8,625.00 | 8,675.00 | 8,475.00 | 8,475.00 | 200,589,000 | 0 |
| 30-Jan-2023 | 8,725.00 | 8,775.00 | 8,575.00 | 8,700.00 | 68,544,300 | 0 |
| 27-Jan-2023 | 8,700.00 | 8,850.00 | 8,550.00 | 8,700.00 | 196,804,700 | 0 |
| 26-Jan-2023 | 8,225.00 | 8,475.00 | 8,225.00 | 8,475.00 | 77,582,300 | 0 |
| 25-Jan-2023 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 66,124,500 | 0 |
| 24-Jan-2023 | 8,300.00 | 8,350.00 | 8,225.00 | 8,225.00 | 42,474,500 | 0 |
| 20-Jan-2023 | 8,275.00 | 8,325.00 | 8,250.00 | 8,300.00 | 96,859,500 | 0 |
| 19-Jan-2023 | 8,350.00 | 8,350.00 | 8,250.00 | 8,325.00 | 66,391,800 | 0 |
| 18-Jan-2023 | 8,200.00 | 8,325.00 | 8,175.00 | 8,300.00 | 96,814,600 | 0 |
| 17-Jan-2023 | 8,175.00 | 8,375.00 | 8,150.00 | 8,325.00 | 88,695,900 | 0 |
| 16-Jan-2023 | 8,050.00 | 8,200.00 | 8,050.00 | 8,150.00 | 105,710,700 | 0 |
| 13-Jan-2023 | 8,150.00 | 8,175.00 | 8,025.00 | 8,050.00 | 119,748,200 | 0 |
| 12-Jan-2023 | 8,150.00 | 8,275.00 | 8,125.00 | 8,175.00 | 103,804,600 | 0 |
| 11-Jan-2023 | 8,050.00 | 8,150.00 | 8,000.00 | 8,125.00 | 96,069,100 | 0 |
| 10-Jan-2023 | 8,400.00 | 8,425.00 | 8,150.00 | 8,175.00 | 101,759,100 | 0 |
| 09-Jan-2023 | 8,325.00 | 8,450.00 | 8,325.00 | 8,450.00 | 86,916,900 | 0 |
| 06-Jan-2023 | 8,100.00 | 8,325.00 | 8,100.00 | 8,300.00 | 69,286,600 | 0 |
| 05-Jan-2023 | 8,350.00 | 8,375.00 | 8,150.00 | 8,250.00 | 128,838,500 | 0 |
| 04-Jan-2023 | 8,525.00 | 8,575.00 | 8,350.00 | 8,350.00 | 90,918,800 | 0 |
| 03-Jan-2023 | 8,550.00 | 8,600.00 | 8,525.00 | 8,550.00 | 27,399,100 | 0 |
| 02-Jan-2023 | 8,575.00 | 8,600.00 | 8,500.00 | 8,550.00 | 10,653,900 | 0 |
| 30-Dec-2022 | 8,575.00 | 8,650.00 | 8,550.00 | 8,550.00 | 44,681,400 | 0 |
| 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 |