| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 8,275.00 | 8,300.00 | 8,275.00 | 8,275.00 | 1,300 | 0 |
| 29-Dec-2022 | 8,375.00 | 8,375.00 | 8,150.00 | 8,300.00 | 500 | 0 |
| 28-Dec-2022 | 8,350.00 | 8,350.00 | 8,200.00 | 8,200.00 | 700 | 0 |
| 27-Dec-2022 | 8,275.00 | 8,425.00 | 8,275.00 | 8,425.00 | 600 | 0 |
| 26-Dec-2022 | 8,450.00 | 8,450.00 | 8,175.00 | 8,300.00 | 1,000 | 0 |
| 23-Dec-2022 | 8,375.00 | 8,375.00 | 8,325.00 | 8,325.00 | 300 | 0 |
| 22-Dec-2022 | 8,375.00 | 8,500.00 | 8,200.00 | 8,425.00 | 6,500 | 0 |
| 21-Dec-2022 | 8,250.00 | 8,400.00 | 8,225.00 | 8,375.00 | 5,400 | 0 |
| 20-Dec-2022 | 8,225.00 | 8,250.00 | 8,225.00 | 8,225.00 | 300 | 0 |
| 19-Dec-2022 | 8,200.00 | 8,300.00 | 8,025.00 | 8,250.00 | 16,700 | 0 |
| 16-Dec-2022 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 100 | 0 |
| 15-Dec-2022 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 100 | 0 |
| 14-Dec-2022 | 8,175.00 | 8,175.00 | 8,175.00 | 8,175.00 | 0 | 0 |
| 13-Dec-2022 | 8,150.00 | 8,175.00 | 8,150.00 | 8,175.00 | 300 | 0 |
| 12-Dec-2022 | 7,975.00 | 8,275.00 | 7,975.00 | 8,200.00 | 1,800 | 0 |
| 09-Dec-2022 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,400 | 0 |
| 08-Dec-2022 | 8,175.00 | 8,175.00 | 8,000.00 | 8,000.00 | 900 | 0 |
| 07-Dec-2022 | 8,025.00 | 8,200.00 | 7,850.00 | 8,050.00 | 4,500 | 0 |
| 06-Dec-2022 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1,300 | 0 |
| 05-Dec-2022 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 200 | 0 |
| 02-Dec-2022 | 8,250.00 | 8,325.00 | 8,250.00 | 8,325.00 | 700 | 0 |
| 01-Dec-2022 | 8,300.00 | 8,300.00 | 8,050.00 | 8,250.00 | 1,200 | 0 |
| 30-Nov-2022 | 8,200.00 | 8,350.00 | 8,100.00 | 8,350.00 | 2,300 | 0 |
| 29-Nov-2022 | 8,200.00 | 8,200.00 | 8,125.00 | 8,150.00 | 17,400 | 0 |
| 28-Nov-2022 | 8,125.00 | 8,325.00 | 8,125.00 | 8,200.00 | 700 | 0 |
| 25-Nov-2022 | 8,200.00 | 8,225.00 | 8,125.00 | 8,225.00 | 1,300 | 0 |
| 24-Nov-2022 | 8,175.00 | 8,225.00 | 8,050.00 | 8,225.00 | 7,100 | 0 |
| 23-Nov-2022 | 8,150.00 | 8,300.00 | 8,075.00 | 8,200.00 | 900 | 0 |
| 22-Nov-2022 | 8,250.00 | 8,250.00 | 7,800.00 | 8,200.00 | 1,700 | 0 |
| 21-Nov-2022 | 8,250.00 | 8,300.00 | 8,100.00 | 8,100.00 | 300 | 0 |
| 18-Nov-2022 | 8,150.00 | 8,250.00 | 8,125.00 | 8,250.00 | 1,500 | 0 |
| 17-Nov-2022 | 8,175.00 | 8,175.00 | 8,100.00 | 8,125.00 | 1,500 | 0 |
| 16-Nov-2022 | 8,175.00 | 8,175.00 | 8,100.00 | 8,175.00 | 1,100 | 0 |
| 15-Nov-2022 | 8,175.00 | 8,175.00 | 8,175.00 | 8,175.00 | 10,200 | 0 |
| 14-Nov-2022 | 8,200.00 | 8,200.00 | 8,000.00 | 8,175.00 | 2,200 | 0 |
| 11-Nov-2022 | 8,175.00 | 8,200.00 | 8,125.00 | 8,175.00 | 7,000 | 0 |
| 10-Nov-2022 | 8,250.00 | 8,300.00 | 8,150.00 | 8,175.00 | 2,000 | 0 |
| 09-Nov-2022 | 8,400.00 | 8,400.00 | 8,150.00 | 8,250.00 | 4,400 | 0 |
| 08-Nov-2022 | 8,400.00 | 8,400.00 | 8,175.00 | 8,175.00 | 1,000 | 0 |
| 07-Nov-2022 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 5,300 | 0 |
| 04-Nov-2022 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 2,600 | 0 |
| 03-Nov-2022 | 8,225.00 | 8,775.00 | 8,225.00 | 8,475.00 | 11,700 | 0 |
| 02-Nov-2022 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 700 | 0 |
| 01-Nov-2022 | 8,475.00 | 8,500.00 | 8,250.00 | 8,475.00 | 3,200 | 0 |
| 31-Oct-2022 | 8,500.00 | 8,525.00 | 8,450.00 | 8,500.00 | 6,600 | 0 |
| 28-Oct-2022 | 8,825.00 | 8,825.00 | 8,500.00 | 8,500.00 | 18,000 | 0 |
| 27-Oct-2022 | 8,100.00 | 8,750.00 | 8,100.00 | 8,650.00 | 14,300 | 0 |
| 26-Oct-2022 | 8,250.00 | 8,275.00 | 8,250.00 | 8,250.00 | 600 | 0 |
| 25-Oct-2022 | 8,300.00 | 8,325.00 | 8,050.00 | 8,275.00 | 3,500 | 0 |
| 24-Oct-2022 | 8,000.00 | 8,500.00 | 7,975.00 | 8,300.00 | 2,900 | 0 |
| 21-Oct-2022 | 7,950.00 | 8,000.00 | 7,900.00 | 8,000.00 | 2,100 | 0 |
| 20-Oct-2022 | 7,725.00 | 8,075.00 | 7,700.00 | 8,050.00 | 5,200 | 0 |
| 19-Oct-2022 | 7,875.00 | 8,100.00 | 7,575.00 | 7,775.00 | 12,600 | 0 |
| 18-Oct-2022 | 8,175.00 | 8,175.00 | 7,850.00 | 7,875.00 | 6,300 | 0 |
| 17-Oct-2022 | 8,250.00 | 8,250.00 | 8,150.00 | 8,200.00 | 1,400 | 0 |
| 14-Oct-2022 | 8,275.00 | 8,300.00 | 8,200.00 | 8,200.00 | 4,900 | 0 |
| 13-Oct-2022 | 8,275.00 | 8,500.00 | 8,275.00 | 8,300.00 | 2,900 | 0 |
| 12-Oct-2022 | 8,750.00 | 8,750.00 | 8,250.00 | 8,275.00 | 13,600 | 0 |
| 11-Oct-2022 | 8,975.00 | 9,200.00 | 8,850.00 | 8,850.00 | 24,400 | 0 |
| 10-Oct-2022 | 9,400.00 | 9,475.00 | 8,875.00 | 8,925.00 | 32,100 | 0 |
| 07-Oct-2022 | 9,375.00 | 9,700.00 | 9,300.00 | 9,350.00 | 19,800 | 0 |
| 06-Oct-2022 | 8,775.00 | 9,525.00 | 8,775.00 | 9,350.00 | 35,700 | 0 |
| 05-Oct-2022 | 8,700.00 | 8,775.00 | 8,625.00 | 8,775.00 | 31,900 | 0 |
| 04-Oct-2022 | 8,500.00 | 8,750.00 | 8,275.00 | 8,650.00 | 38,100 | 0 |
| 03-Oct-2022 | 8,400.00 | 8,400.00 | 8,300.00 | 8,375.00 | 300 | 0 |
| 30-Sep-2022 | 8,325.00 | 8,325.00 | 8,300.00 | 8,300.00 | 400 | 0 |
| 29-Sep-2022 | 8,325.00 | 8,325.00 | 8,300.00 | 8,300.00 | 400 | 0 |
| 28-Sep-2022 | 8,325.00 | 8,325.00 | 8,325.00 | 8,325.00 | 100 | 0 |
| 27-Sep-2022 | 8,400.00 | 8,400.00 | 8,325.00 | 8,325.00 | 300 | 0 |
| 26-Sep-2022 | 8,325.00 | 8,425.00 | 8,325.00 | 8,400.00 | 500 | 0 |
| 23-Sep-2022 | 8,750.00 | 8,750.00 | 8,325.00 | 8,325.00 | 600 | 0 |
| 22-Sep-2022 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 100 | 0 |
| 21-Sep-2022 | 8,750.00 | 8,750.00 | 8,550.00 | 8,600.00 | 400 | 0 |
| 20-Sep-2022 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 100 | 0 |
| 19-Sep-2022 | 8,475.00 | 8,600.00 | 8,450.00 | 8,500.00 | 500 | 0 |
| 16-Sep-2022 | 8,750.00 | 8,750.00 | 8,450.00 | 8,450.00 | 1,500 | 0 |
| 15-Sep-2022 | 8,500.00 | 8,775.00 | 8,500.00 | 8,750.00 | 600 | 0 |
| 14-Sep-2022 | 8,450.00 | 8,800.00 | 8,200.00 | 8,500.00 | 9,000 | 0 |
| 13-Sep-2022 | 8,700.00 | 8,800.00 | 8,425.00 | 8,450.00 | 2,700 | 0 |
| 12-Sep-2022 | 8,550.00 | 8,700.00 | 8,400.00 | 8,700.00 | 1,400 | 0 |
| 09-Sep-2022 | 8,650.00 | 8,650.00 | 8,400.00 | 8,600.00 | 700 | 0 |
| 08-Sep-2022 | 8,425.00 | 8,925.00 | 8,300.00 | 8,700.00 | 3,000 | 0 |
| 07-Sep-2022 | 8,450.00 | 8,450.00 | 8,400.00 | 8,425.00 | 3,200 | 0 |
| 06-Sep-2022 | 8,450.00 | 8,450.00 | 8,400.00 | 8,400.00 | 1,000 | 0 |
| 05-Sep-2022 | 8,500.00 | 8,500.00 | 8,400.00 | 8,425.00 | 2,900 | 0 |
| 02-Sep-2022 | 8,750.00 | 8,750.00 | 8,475.00 | 8,475.00 | 3,700 | 0 |
| 01-Sep-2022 | 8,975.00 | 8,975.00 | 8,725.00 | 8,750.00 | 300 | 0 |
| 31-Aug-2022 | 9,000.00 | 9,125.00 | 9,000.00 | 9,025.00 | 1,300 | 0 |
| 30-Aug-2022 | 8,400.00 | 9,500.00 | 8,400.00 | 9,125.00 | 38,600 | 0 |
| 29-Aug-2022 | 8,325.00 | 9,600.00 | 8,225.00 | 8,400.00 | 10,100 | 0 |
| 26-Aug-2022 | 8,325.00 | 8,600.00 | 7,900.00 | 8,325.00 | 3,800 | 0 |
| 25-Aug-2022 | 8,000.00 | 8,475.00 | 7,950.00 | 8,325.00 | 9,200 | 0 |
| 24-Aug-2022 | 7,525.00 | 8,800.00 | 7,400.00 | 7,575.00 | 15,100 | 0 |
| 23-Aug-2022 | 7,650.00 | 7,650.00 | 7,350.00 | 7,525.00 | 1,900 | 0 |
| 22-Aug-2022 | 8,000.00 | 8,100.00 | 7,475.00 | 7,625.00 | 4,300 | 0 |
| 19-Aug-2022 | 8,000.00 | 8,000.00 | 7,750.00 | 8,000.00 | 7,100 | 0 |
| 18-Aug-2022 | 7,875.00 | 7,875.00 | 7,500.00 | 7,875.00 | 700 | 0 |
| 16-Aug-2022 | 8,025.00 | 8,050.00 | 7,650.00 | 7,875.00 | 2,800 | 0 |
| 15-Aug-2022 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1,300 | 0 |
| 12-Aug-2022 | 8,375.00 | 8,375.00 | 7,800.00 | 7,900.00 | 10,700 | 0 |