| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 520.00 | 520.00 | 520.00 | 520.00 | 2,000 | 0 |
| 15-Mar-2023 | 520.00 | 520.00 | 520.00 | 520.00 | 2,000 | 0 |
| 14-Mar-2023 | 517.50 | 517.50 | 517.50 | 517.50 | 0 | 0 |
| 13-Mar-2023 | 532.50 | 532.50 | 517.50 | 517.50 | 3,000 | 0 |
| 10-Mar-2023 | 547.50 | 555.00 | 530.00 | 532.50 | 25,000 | 0 |
| 09-Mar-2023 | 542.50 | 542.50 | 542.50 | 542.50 | 0 | 0 |
| 08-Mar-2023 | 542.50 | 542.50 | 542.50 | 542.50 | 0 | 0 |
| 07-Mar-2023 | 522.50 | 542.50 | 522.50 | 542.50 | 3,000 | 0 |
| 06-Mar-2023 | 540.00 | 560.00 | 530.00 | 542.50 | 24,000 | 0 |
| 03-Mar-2023 | 525.00 | 525.00 | 520.00 | 520.00 | 5,000 | 0 |
| 02-Mar-2023 | 530.00 | 530.00 | 530.00 | 530.00 | 2,000 | 0 |
| 01-Mar-2023 | 545.00 | 545.00 | 542.50 | 542.50 | 13,000 | 0 |
| 28-Feb-2023 | 517.50 | 542.50 | 517.50 | 542.50 | 2,000 | 0 |
| 27-Feb-2023 | 545.00 | 545.00 | 510.00 | 542.50 | 140,000 | 0 |
| 24-Feb-2023 | 540.00 | 540.00 | 540.00 | 540.00 | 0 | 0 |
| 23-Feb-2023 | 540.00 | 540.00 | 540.00 | 540.00 | 3,000 | 0 |
| 22-Feb-2023 | 545.00 | 545.00 | 545.00 | 545.00 | 0 | 0 |
| 21-Feb-2023 | 545.00 | 545.00 | 545.00 | 545.00 | 1,000 | 0 |
| 20-Feb-2023 | 542.50 | 545.00 | 542.50 | 545.00 | 54,000 | 0 |
| 17-Feb-2023 | 542.50 | 542.50 | 542.50 | 542.50 | 52,000 | 0 |
| 16-Feb-2023 | 542.50 | 542.50 | 542.50 | 542.50 | 0 | 0 |
| 15-Feb-2023 | 542.50 | 542.50 | 542.50 | 542.50 | 0 | 0 |
| 14-Feb-2023 | 540.00 | 542.50 | 540.00 | 542.50 | 3,000 | 0 |
| 13-Feb-2023 | 537.50 | 540.00 | 537.50 | 540.00 | 2,000 | 0 |
| 10-Feb-2023 | 537.50 | 537.50 | 537.50 | 537.50 | 1,000 | 0 |
| 09-Feb-2023 | 557.50 | 557.50 | 557.50 | 557.50 | 1,000 | 0 |
| 08-Feb-2023 | 535.00 | 557.50 | 535.00 | 557.50 | 12,000 | 0 |
| 07-Feb-2023 | 560.00 | 560.00 | 560.00 | 560.00 | 0 | 0 |
| 06-Feb-2023 | 560.00 | 560.00 | 560.00 | 560.00 | 0 | 0 |
| 03-Feb-2023 | 537.50 | 560.00 | 537.50 | 560.00 | 2,000 | 0 |
| 02-Feb-2023 | 562.50 | 562.50 | 562.50 | 562.50 | 1,000 | 0 |
| 01-Feb-2023 | 562.50 | 562.50 | 562.50 | 562.50 | 0 | 0 |
| 31-Jan-2023 | 562.50 | 562.50 | 562.50 | 562.50 | 2,000 | 0 |
| 30-Jan-2023 | 562.50 | 562.50 | 562.50 | 562.50 | 2,000 | 0 |
| 27-Jan-2023 | 560.00 | 562.50 | 560.00 | 562.50 | 5,000 | 0 |
| 26-Jan-2023 | 562.50 | 562.50 | 562.50 | 562.50 | 7,000 | 0 |
| 25-Jan-2023 | 565.00 | 565.00 | 565.00 | 565.00 | 0 | 0 |
| 24-Jan-2023 | 565.00 | 565.00 | 565.00 | 565.00 | 0 | 0 |
| 20-Jan-2023 | 565.00 | 565.00 | 565.00 | 565.00 | 0 | 0 |
| 19-Jan-2023 | 565.00 | 565.00 | 565.00 | 565.00 | 0 | 0 |
| 18-Jan-2023 | 565.00 | 565.00 | 565.00 | 565.00 | 1,000 | 0 |
| 17-Jan-2023 | 555.00 | 555.00 | 555.00 | 555.00 | 1,000 | 0 |
| 16-Jan-2023 | 557.50 | 557.50 | 557.50 | 557.50 | 0 | 0 |
| 13-Jan-2023 | 557.50 | 557.50 | 557.50 | 557.50 | 2,000 | 0 |
| 12-Jan-2023 | 557.50 | 557.50 | 557.50 | 557.50 | 1,000 | 0 |
| 11-Jan-2023 | 557.50 | 557.50 | 557.50 | 557.50 | 1,000 | 0 |
| 10-Jan-2023 | 555.00 | 557.50 | 555.00 | 557.50 | 6,000 | 0 |
| 09-Jan-2023 | 550.00 | 557.50 | 550.00 | 557.50 | 3,000 | 0 |
| 06-Jan-2023 | 560.00 | 560.00 | 560.00 | 560.00 | 0 | 0 |
| 05-Jan-2023 | 560.00 | 560.00 | 560.00 | 560.00 | 3,000 | 0 |
| 04-Jan-2023 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 03-Jan-2023 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 02-Jan-2023 | 550.00 | 550.00 | 550.00 | 550.00 | 3,000 | 0 |
| 30-Dec-2022 | 542.50 | 542.50 | 542.50 | 542.50 | 0 | 0 |
| 29-Dec-2022 | 542.50 | 542.50 | 542.50 | 542.50 | 0 | 0 |
| 28-Dec-2022 | 542.50 | 542.50 | 542.50 | 542.50 | 68,000 | 0 |
| 27-Dec-2022 | 550.00 | 550.00 | 540.00 | 542.50 | 5,000 | 0 |
| 26-Dec-2022 | 540.00 | 540.00 | 540.00 | 540.00 | 1,000 | 0 |
| 23-Dec-2022 | 565.00 | 565.00 | 565.00 | 565.00 | 3,000 | 0 |
| 22-Dec-2022 | 562.50 | 567.50 | 562.50 | 567.50 | 4,000 | 0 |
| 21-Dec-2022 | 542.50 | 557.50 | 540.00 | 557.50 | 5,000 | 0 |
| 20-Dec-2022 | 565.00 | 565.00 | 565.00 | 565.00 | 5,000 | 0 |
| 19-Dec-2022 | 570.00 | 570.00 | 570.00 | 570.00 | 1,000 | 0 |
| 16-Dec-2022 | 550.00 | 570.00 | 550.00 | 570.00 | 5,000 | 0 |
| 15-Dec-2022 | 550.00 | 550.00 | 550.00 | 550.00 | 12,000 | 0 |
| 14-Dec-2022 | 567.50 | 567.50 | 567.50 | 567.50 | 10,000 | 0 |
| 13-Dec-2022 | 567.50 | 567.50 | 567.50 | 567.50 | 0 | 0 |
| 12-Dec-2022 | 557.50 | 567.50 | 557.50 | 567.50 | 13,000 | 0 |
| 09-Dec-2022 | 552.50 | 557.50 | 552.50 | 557.50 | 4,000 | 0 |
| 08-Dec-2022 | 552.50 | 552.50 | 552.50 | 552.50 | 2,000 | 0 |
| 07-Dec-2022 | 555.00 | 555.00 | 555.00 | 555.00 | 7,000 | 0 |
| 06-Dec-2022 | 555.00 | 555.00 | 555.00 | 555.00 | 1,000 | 0 |
| 05-Dec-2022 | 555.00 | 555.00 | 555.00 | 555.00 | 0 | 0 |
| 02-Dec-2022 | 562.50 | 562.50 | 555.00 | 555.00 | 2,000 | 0 |
| 01-Dec-2022 | 552.50 | 552.50 | 552.50 | 552.50 | 0 | 0 |
| 30-Nov-2022 | 555.00 | 555.00 | 550.00 | 552.50 | 8,000 | 0 |
| 29-Nov-2022 | 555.00 | 555.00 | 555.00 | 555.00 | 0 | 0 |
| 28-Nov-2022 | 555.00 | 555.00 | 555.00 | 555.00 | 2,000 | 0 |
| 25-Nov-2022 | 562.50 | 577.50 | 555.00 | 555.00 | 20,000 | 0 |
| 24-Nov-2022 | 552.50 | 562.50 | 552.50 | 562.50 | 3,000 | 0 |
| 23-Nov-2022 | 562.50 | 562.50 | 562.50 | 562.50 | 2,000 | 0 |
| 22-Nov-2022 | 555.00 | 555.00 | 555.00 | 555.00 | 6,000 | 0 |
| 21-Nov-2022 | 550.00 | 570.00 | 550.00 | 565.00 | 5,000 | 0 |
| 18-Nov-2022 | 550.00 | 550.00 | 550.00 | 550.00 | 7,000 | 0 |
| 17-Nov-2022 | 567.50 | 567.50 | 565.00 | 565.00 | 3,000 | 0 |
| 16-Nov-2022 | 560.00 | 572.50 | 552.50 | 567.50 | 15,000 | 0 |
| 15-Nov-2022 | 580.00 | 580.00 | 560.00 | 560.00 | 9,000 | 0 |
| 14-Nov-2022 | 562.50 | 575.00 | 562.50 | 575.00 | 113,000 | 0 |
| 11-Nov-2022 | 562.50 | 562.50 | 550.00 | 550.00 | 6,000 | 0 |
| 10-Nov-2022 | 570.00 | 570.00 | 570.00 | 570.00 | 1,000 | 0 |
| 09-Nov-2022 | 547.50 | 565.00 | 547.50 | 565.00 | 9,000 | 0 |
| 08-Nov-2022 | 575.00 | 575.00 | 545.00 | 565.00 | 50,000 | 0 |
| 07-Nov-2022 | 570.00 | 570.00 | 555.00 | 555.00 | 3,000 | 0 |
| 04-Nov-2022 | 567.50 | 575.00 | 547.50 | 575.00 | 83,000 | 0 |
| 03-Nov-2022 | 570.00 | 570.00 | 555.00 | 567.50 | 27,000 | 0 |
| 02-Nov-2022 | 565.00 | 565.00 | 565.00 | 565.00 | 16,000 | 0 |
| 01-Nov-2022 | 585.00 | 585.00 | 575.00 | 577.50 | 84,000 | 0 |
| 31-Oct-2022 | 585.00 | 585.00 | 585.00 | 585.00 | 1,000 | 0 |
| 28-Oct-2022 | 580.00 | 580.00 | 570.00 | 570.00 | 23,000 | 0 |
| 27-Oct-2022 | 565.00 | 580.00 | 560.00 | 580.00 | 79,000 | 0 |