| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 752.50 | 925.00 | 752.50 | 890.00 | 199,800 | 0 |
| 06-Jun-2023 | 782.50 | 782.50 | 765.00 | 772.50 | 7,600 | 0 |
| 05-Jun-2023 | 845.00 | 845.00 | 780.00 | 782.50 | 31,800 | 0 |
| 31-May-2023 | 815.00 | 897.50 | 785.00 | 845.00 | 26,800 | 0 |
| 30-May-2023 | 762.50 | 900.00 | 750.00 | 815.00 | 149,400 | 0 |
| 29-May-2023 | 752.50 | 757.50 | 750.00 | 750.00 | 3,400 | 0 |
| 26-May-2023 | 745.00 | 752.50 | 745.00 | 752.50 | 9,600 | 0 |
| 25-May-2023 | 780.00 | 780.00 | 757.50 | 760.00 | 10,200 | 0 |
| 24-May-2023 | 747.50 | 775.00 | 747.50 | 755.00 | 2,400 | 0 |
| 23-May-2023 | 780.00 | 780.00 | 750.00 | 770.00 | 6,200 | 0 |
| 22-May-2023 | 755.00 | 780.00 | 755.00 | 780.00 | 2,400 | 0 |
| 19-May-2023 | 772.50 | 772.50 | 755.00 | 755.00 | 5,400 | 0 |
| 17-May-2023 | 757.50 | 800.00 | 750.00 | 750.00 | 6,600 | 0 |
| 16-May-2023 | 767.50 | 767.50 | 750.00 | 750.00 | 2,400 | 0 |
| 15-May-2023 | 775.00 | 775.00 | 767.50 | 767.50 | 8,000 | 0 |
| 12-May-2023 | 757.50 | 780.00 | 757.50 | 780.00 | 800 | 0 |
| 11-May-2023 | 760.00 | 780.00 | 725.00 | 762.50 | 18,600 | 0 |
| 10-May-2023 | 767.50 | 777.50 | 757.50 | 760.00 | 4,000 | 0 |
| 09-May-2023 | 757.50 | 777.50 | 757.50 | 777.50 | 2,000 | 0 |
| 08-May-2023 | 767.50 | 767.50 | 757.50 | 757.50 | 19,200 | 0 |
| 05-May-2023 | 770.00 | 770.00 | 770.00 | 770.00 | 200 | 0 |
| 04-May-2023 | 770.00 | 772.50 | 770.00 | 772.50 | 400 | 0 |
| 03-May-2023 | 772.50 | 772.50 | 770.00 | 770.00 | 3,000 | 0 |
| 02-May-2023 | 767.50 | 775.00 | 767.50 | 775.00 | 800 | 0 |
| 28-Apr-2023 | 770.00 | 770.00 | 720.00 | 767.50 | 18,000 | 0 |
| 27-Apr-2023 | 772.50 | 777.50 | 772.50 | 772.50 | 5,000 | 0 |
| 26-Apr-2023 | 780.00 | 780.00 | 777.50 | 777.50 | 600 | 0 |
| 18-Apr-2023 | 777.50 | 777.50 | 762.50 | 775.00 | 1,000 | 0 |
| 17-Apr-2023 | 755.00 | 775.00 | 752.50 | 775.00 | 3,800 | 0 |
| 14-Apr-2023 | 765.00 | 780.00 | 765.00 | 780.00 | 10,800 | 0 |
| 13-Apr-2023 | 765.00 | 765.00 | 765.00 | 765.00 | 1,600 | 0 |
| 12-Apr-2023 | 777.50 | 790.00 | 770.00 | 770.00 | 1,400 | 0 |
| 11-Apr-2023 | 780.00 | 785.00 | 767.50 | 767.50 | 1,200 | 0 |
| 10-Apr-2023 | 767.50 | 772.50 | 750.00 | 765.00 | 13,600 | 0 |
| 06-Apr-2023 | 780.00 | 780.00 | 755.00 | 765.00 | 600 | 0 |
| 05-Apr-2023 | 787.50 | 815.00 | 767.50 | 780.00 | 8,400 | 0 |
| 04-Apr-2023 | 780.00 | 780.00 | 760.00 | 762.50 | 1,000 | 0 |
| 03-Apr-2023 | 777.50 | 777.50 | 770.00 | 775.00 | 1,000 | 0 |
| 31-Mar-2023 | 772.50 | 782.50 | 772.50 | 772.50 | 1,000 | 0 |
| 30-Mar-2023 | 772.50 | 780.00 | 730.00 | 770.00 | 6,400 | 0 |
| 29-Mar-2023 | 777.50 | 782.50 | 772.50 | 772.50 | 7,600 | 0 |
| 28-Mar-2023 | 775.00 | 775.00 | 722.50 | 772.50 | 12,400 | 0 |
| 27-Mar-2023 | 772.50 | 787.50 | 767.50 | 775.00 | 18,200 | 0 |
| 24-Mar-2023 | 780.00 | 780.00 | 770.00 | 772.50 | 9,000 | 0 |
| 21-Mar-2023 | 785.00 | 785.00 | 772.50 | 780.00 | 1,200 | 0 |
| 20-Mar-2023 | 765.00 | 777.50 | 765.00 | 772.50 | 13,200 | 0 |
| 17-Mar-2023 | 785.00 | 785.00 | 760.00 | 760.00 | 7,600 | 0 |
| 16-Mar-2023 | 782.50 | 790.00 | 740.00 | 760.00 | 8,200 | 0 |
| 15-Mar-2023 | 787.50 | 795.00 | 765.00 | 795.00 | 4,800 | 0 |
| 14-Mar-2023 | 755.00 | 787.50 | 755.00 | 787.50 | 29,600 | 0 |
| 13-Mar-2023 | 762.50 | 790.00 | 762.50 | 777.50 | 2,200 | 0 |
| 10-Mar-2023 | 785.00 | 787.50 | 757.50 | 762.50 | 15,400 | 0 |
| 09-Mar-2023 | 785.00 | 795.00 | 742.50 | 767.50 | 21,800 | 0 |
| 08-Mar-2023 | 785.00 | 785.00 | 785.00 | 785.00 | 600 | 0 |
| 07-Mar-2023 | 787.50 | 787.50 | 777.50 | 785.00 | 12,400 | 0 |
| 06-Mar-2023 | 777.50 | 792.50 | 772.50 | 787.50 | 4,000 | 0 |
| 03-Mar-2023 | 780.00 | 792.50 | 777.50 | 777.50 | 21,400 | 0 |
| 02-Mar-2023 | 800.00 | 802.50 | 780.00 | 780.00 | 12,200 | 0 |
| 01-Mar-2023 | 792.50 | 797.50 | 775.00 | 780.00 | 32,400 | 0 |
| 28-Feb-2023 | 782.50 | 782.50 | 780.00 | 780.00 | 12,200 | 0 |
| 27-Feb-2023 | 785.00 | 790.00 | 780.00 | 780.00 | 5,000 | 0 |
| 24-Feb-2023 | 817.50 | 825.00 | 785.00 | 785.00 | 4,000 | 0 |
| 23-Feb-2023 | 795.00 | 795.00 | 785.00 | 785.00 | 3,400 | 0 |
| 22-Feb-2023 | 795.00 | 795.00 | 785.00 | 795.00 | 18,000 | 0 |
| 21-Feb-2023 | 800.00 | 800.00 | 792.50 | 792.50 | 2,400 | 0 |
| 20-Feb-2023 | 805.00 | 805.00 | 797.50 | 797.50 | 1,000 | 0 |
| 17-Feb-2023 | 807.50 | 807.50 | 792.50 | 805.00 | 3,600 | 0 |
| 16-Feb-2023 | 805.00 | 805.00 | 795.00 | 805.00 | 9,000 | 0 |
| 15-Feb-2023 | 812.50 | 812.50 | 805.00 | 805.00 | 1,800 | 0 |
| 14-Feb-2023 | 795.00 | 810.00 | 792.50 | 810.00 | 4,600 | 0 |
| 13-Feb-2023 | 797.50 | 797.50 | 797.50 | 797.50 | 400 | 0 |
| 10-Feb-2023 | 805.00 | 805.00 | 790.00 | 802.50 | 20,200 | 0 |
| 09-Feb-2023 | 837.50 | 837.50 | 800.00 | 802.50 | 12,400 | 0 |
| 08-Feb-2023 | 830.00 | 832.50 | 825.00 | 830.00 | 2,800 | 0 |
| 07-Feb-2023 | 832.50 | 832.50 | 830.00 | 830.00 | 1,000 | 0 |
| 06-Feb-2023 | 832.50 | 832.50 | 832.50 | 832.50 | 400 | 0 |
| 03-Feb-2023 | 832.50 | 832.50 | 800.00 | 832.50 | 6,200 | 0 |
| 02-Feb-2023 | 835.00 | 835.00 | 790.00 | 832.50 | 12,200 | 0 |
| 01-Feb-2023 | 835.00 | 835.00 | 830.00 | 835.00 | 4,000 | 0 |
| 31-Jan-2023 | 835.00 | 835.00 | 780.00 | 835.00 | 4,400 | 0 |
| 30-Jan-2023 | 835.00 | 835.00 | 817.50 | 835.00 | 6,000 | 0 |
| 27-Jan-2023 | 822.50 | 840.00 | 817.50 | 840.00 | 70,400 | 0 |
| 26-Jan-2023 | 815.00 | 815.00 | 815.00 | 815.00 | 800 | 0 |
| 25-Jan-2023 | 812.50 | 812.50 | 812.50 | 812.50 | 2,200 | 0 |
| 24-Jan-2023 | 820.00 | 820.00 | 795.00 | 812.50 | 14,000 | 0 |
| 20-Jan-2023 | 817.50 | 822.50 | 775.00 | 820.00 | 12,200 | 0 |
| 19-Jan-2023 | 815.00 | 817.50 | 815.00 | 817.50 | 400 | 0 |
| 18-Jan-2023 | 800.00 | 820.00 | 800.00 | 817.50 | 3,800 | 0 |
| 17-Jan-2023 | 790.00 | 820.00 | 790.00 | 820.00 | 2,200 | 0 |
| 16-Jan-2023 | 820.00 | 820.00 | 785.00 | 820.00 | 11,000 | 0 |
| 13-Jan-2023 | 812.50 | 812.50 | 812.50 | 812.50 | 5,800 | 0 |
| 12-Jan-2023 | 805.00 | 815.00 | 780.00 | 812.50 | 7,200 | 0 |
| 11-Jan-2023 | 822.50 | 822.50 | 752.50 | 815.00 | 1,800 | 0 |
| 10-Jan-2023 | 812.50 | 812.50 | 737.50 | 807.50 | 5,200 | 0 |
| 09-Jan-2023 | 787.50 | 787.50 | 787.50 | 787.50 | 0 | 0 |
| 06-Jan-2023 | 787.50 | 787.50 | 787.50 | 787.50 | 0 | 0 |
| 05-Jan-2023 | 787.50 | 787.50 | 787.50 | 787.50 | 5,800 | 0 |
| 04-Jan-2023 | 812.50 | 815.00 | 775.00 | 815.00 | 3,800 | 0 |
| 03-Jan-2023 | 805.00 | 815.00 | 787.50 | 815.00 | 4,800 | 0 |
| 02-Jan-2023 | 805.00 | 820.00 | 765.00 | 815.00 | 9,000 | 0 |