| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 312.00 | 326.00 | 292.00 | 324.00 | 700 | 0 |
| 05-Jun-2023 | 286.00 | 312.00 | 286.00 | 312.00 | 19,100 | 0 |
| 31-May-2023 | 284.00 | 284.00 | 284.00 | 284.00 | 1,200 | 0 |
| 30-May-2023 | 286.00 | 286.00 | 284.00 | 284.00 | 1,600 | 0 |
| 29-May-2023 | 286.00 | 286.00 | 286.00 | 286.00 | 5,000 | 0 |
| 26-May-2023 | 286.00 | 286.00 | 286.00 | 286.00 | 100 | 0 |
| 25-May-2023 | 286.00 | 286.00 | 286.00 | 286.00 | 1,400 | 0 |
| 24-May-2023 | 286.00 | 288.00 | 286.00 | 286.00 | 300 | 0 |
| 23-May-2023 | 286.00 | 290.00 | 284.00 | 284.00 | 3,600 | 0 |
| 22-May-2023 | 284.00 | 284.00 | 284.00 | 284.00 | 900 | 0 |
| 19-May-2023 | 302.00 | 302.00 | 284.00 | 284.00 | 1,600 | 0 |
| 17-May-2023 | 280.00 | 304.00 | 280.00 | 304.00 | 1,000 | 0 |
| 16-May-2023 | 260.00 | 298.00 | 260.00 | 298.00 | 5,400 | 0 |
| 15-May-2023 | 260.00 | 282.00 | 260.00 | 272.00 | 2,900 | 0 |
| 12-May-2023 | 268.00 | 280.00 | 258.00 | 260.00 | 2,100 | 0 |
| 11-May-2023 | 258.00 | 274.00 | 258.00 | 258.00 | 2,500 | 0 |
| 10-May-2023 | 294.00 | 294.00 | 274.00 | 274.00 | 2,900 | 0 |
| 09-May-2023 | 306.00 | 306.00 | 294.00 | 294.00 | 700 | 0 |
| 08-May-2023 | 312.00 | 312.00 | 312.00 | 312.00 | 100 | 0 |
| 05-May-2023 | 318.00 | 334.00 | 318.00 | 328.00 | 1,000 | 0 |
| 04-May-2023 | 346.00 | 346.00 | 336.00 | 338.00 | 800 | 0 |
| 03-May-2023 | 352.00 | 352.00 | 334.00 | 334.00 | 500 | 0 |
| 02-May-2023 | 336.00 | 350.00 | 334.00 | 348.00 | 1,700 | 0 |
| 28-Apr-2023 | 372.00 | 372.00 | 348.00 | 352.00 | 900 | 0 |
| 27-Apr-2023 | 370.00 | 370.00 | 348.00 | 354.00 | 3,800 | 0 |
| 26-Apr-2023 | 396.00 | 396.00 | 374.00 | 374.00 | 700 | 0 |
| 18-Apr-2023 | 396.00 | 396.00 | 396.00 | 396.00 | 100 | 0 |
| 17-Apr-2023 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 14-Apr-2023 | 406.00 | 406.00 | 400.00 | 400.00 | 5,000 | 0 |
| 13-Apr-2023 | 406.00 | 420.00 | 404.00 | 404.00 | 11,000 | 0 |
| 12-Apr-2023 | 442.00 | 442.00 | 434.00 | 434.00 | 800 | 0 |
| 11-Apr-2023 | 466.00 | 466.00 | 456.00 | 456.00 | 11,900 | 0 |
| 10-Apr-2023 | 438.00 | 480.00 | 438.00 | 466.00 | 60,500 | 0 |
| 06-Apr-2023 | 450.00 | 450.00 | 420.00 | 438.00 | 600 | 0 |
| 05-Apr-2023 | 462.00 | 462.00 | 450.00 | 450.00 | 1,400 | 0 |
| 04-Apr-2023 | 482.00 | 482.00 | 482.00 | 482.00 | 0 | 0 |
| 03-Apr-2023 | 515.00 | 515.00 | 476.00 | 482.00 | 3,400 | 0 |
| 31-Mar-2023 | 490.00 | 490.00 | 490.00 | 490.00 | 300 | 0 |
| 30-Mar-2023 | 430.00 | 560.00 | 430.00 | 525.00 | 7,900 | 0 |
| 29-Mar-2023 | 354.00 | 460.00 | 352.00 | 460.00 | 6,000 | 0 |
| 28-Mar-2023 | 374.00 | 374.00 | 374.00 | 374.00 | 0 | 0 |
| 27-Mar-2023 | 376.00 | 376.00 | 374.00 | 374.00 | 1,300 | 0 |
| 24-Mar-2023 | 396.00 | 396.00 | 396.00 | 396.00 | 0 | 0 |
| 21-Mar-2023 | 396.00 | 396.00 | 396.00 | 396.00 | 0 | 0 |
| 20-Mar-2023 | 396.00 | 396.00 | 396.00 | 396.00 | 100 | 0 |
| 17-Mar-2023 | 396.00 | 396.00 | 396.00 | 396.00 | 0 | 0 |
| 16-Mar-2023 | 396.00 | 396.00 | 396.00 | 396.00 | 100 | 0 |
| 15-Mar-2023 | 398.00 | 398.00 | 398.00 | 398.00 | 100 | 0 |
| 14-Mar-2023 | 396.00 | 396.00 | 396.00 | 396.00 | 0 | 0 |
| 13-Mar-2023 | 396.00 | 396.00 | 396.00 | 396.00 | 100 | 0 |
| 10-Mar-2023 | 394.00 | 396.00 | 394.00 | 396.00 | 300 | 0 |
| 09-Mar-2023 | 394.00 | 394.00 | 394.00 | 394.00 | 100 | 0 |
| 08-Mar-2023 | 394.00 | 396.00 | 394.00 | 394.00 | 500 | 0 |
| 07-Mar-2023 | 396.00 | 396.00 | 376.00 | 396.00 | 500 | 0 |
| 06-Mar-2023 | 378.00 | 396.00 | 378.00 | 396.00 | 300 | 0 |
| 03-Mar-2023 | 372.00 | 386.00 | 372.00 | 386.00 | 500 | 0 |
| 02-Mar-2023 | 386.00 | 386.00 | 382.00 | 382.00 | 200 | 0 |
| 01-Mar-2023 | 378.00 | 386.00 | 378.00 | 382.00 | 1,500 | 0 |
| 28-Feb-2023 | 386.00 | 386.00 | 368.00 | 378.00 | 300 | 0 |
| 27-Feb-2023 | 386.00 | 386.00 | 378.00 | 386.00 | 600 | 0 |
| 24-Feb-2023 | 386.00 | 386.00 | 386.00 | 386.00 | 0 | 0 |
| 23-Feb-2023 | 386.00 | 386.00 | 386.00 | 386.00 | 100 | 0 |
| 22-Feb-2023 | 404.00 | 404.00 | 384.00 | 386.00 | 300 | 0 |
| 21-Feb-2023 | 402.00 | 420.00 | 402.00 | 404.00 | 400 | 0 |
| 20-Feb-2023 | 422.00 | 436.00 | 402.00 | 402.00 | 3,600 | 0 |
| 17-Feb-2023 | 422.00 | 422.00 | 422.00 | 422.00 | 100 | 0 |
| 16-Feb-2023 | 426.00 | 426.00 | 422.00 | 422.00 | 3,600 | 0 |
| 15-Feb-2023 | 428.00 | 428.00 | 426.00 | 426.00 | 300 | 0 |
| 14-Feb-2023 | 448.00 | 448.00 | 448.00 | 448.00 | 0 | 0 |
| 13-Feb-2023 | 448.00 | 448.00 | 448.00 | 448.00 | 100 | 0 |
| 10-Feb-2023 | 448.00 | 448.00 | 448.00 | 448.00 | 0 | 0 |
| 09-Feb-2023 | 448.00 | 448.00 | 448.00 | 448.00 | 300 | 0 |
| 08-Feb-2023 | 448.00 | 448.00 | 442.00 | 448.00 | 300 | 0 |
| 07-Feb-2023 | 448.00 | 448.00 | 426.00 | 426.00 | 600 | 0 |
| 06-Feb-2023 | 452.00 | 454.00 | 442.00 | 442.00 | 1,000 | 0 |
| 03-Feb-2023 | 452.00 | 452.00 | 452.00 | 452.00 | 0 | 0 |
| 02-Feb-2023 | 446.00 | 452.00 | 446.00 | 452.00 | 2,100 | 0 |
| 01-Feb-2023 | 442.00 | 446.00 | 442.00 | 446.00 | 2,600 | 0 |
| 31-Jan-2023 | 442.00 | 442.00 | 442.00 | 442.00 | 0 | 0 |
| 30-Jan-2023 | 442.00 | 444.00 | 442.00 | 442.00 | 600 | 0 |
| 27-Jan-2023 | 440.00 | 448.00 | 440.00 | 440.00 | 2,000 | 0 |
| 26-Jan-2023 | 452.00 | 452.00 | 440.00 | 440.00 | 600 | 0 |
| 25-Jan-2023 | 458.00 | 458.00 | 436.00 | 452.00 | 1,300 | 0 |
| 24-Jan-2023 | 440.00 | 454.00 | 436.00 | 436.00 | 4,400 | 0 |
| 20-Jan-2023 | 450.00 | 454.00 | 438.00 | 438.00 | 1,800 | 0 |
| 19-Jan-2023 | 464.00 | 464.00 | 456.00 | 456.00 | 1,600 | 0 |
| 18-Jan-2023 | 486.00 | 486.00 | 466.00 | 466.00 | 800 | 0 |
| 17-Jan-2023 | 476.00 | 484.00 | 464.00 | 484.00 | 1,000 | 0 |
| 16-Jan-2023 | 458.00 | 565.00 | 450.00 | 458.00 | 19,600 | 0 |
| 13-Jan-2023 | 482.00 | 490.00 | 478.00 | 478.00 | 4,400 | 0 |
| 12-Jan-2023 | 480.00 | 515.00 | 480.00 | 500.00 | 3,100 | 0 |
| 11-Jan-2023 | 535.00 | 535.00 | 510.00 | 510.00 | 500 | 0 |
| 10-Jan-2023 | 560.00 | 600.00 | 510.00 | 510.00 | 20,900 | 0 |
| 09-Jan-2023 | 565.00 | 570.00 | 540.00 | 545.00 | 13,900 | 0 |
| 06-Jan-2023 | 565.00 | 580.00 | 555.00 | 580.00 | 3,200 | 0 |
| 05-Jan-2023 | 580.00 | 590.00 | 565.00 | 565.00 | 5,800 | 0 |
| 04-Jan-2023 | 585.00 | 600.00 | 585.00 | 585.00 | 11,800 | 0 |
| 03-Jan-2023 | 670.00 | 670.00 | 625.00 | 625.00 | 5,700 | 0 |
| 02-Jan-2023 | 715.00 | 715.00 | 670.00 | 670.00 | 15,100 | 0 |
| 30-Dec-2022 | 580.00 | 625.00 | 560.00 | 720.00 | 7,200 | 0 |