| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 05-Jan-2023 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 11,500 | 0 |
| 04-Jan-2023 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 1,000 | 0 |
| 03-Jan-2023 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 8,000 | 0 |
| 02-Jan-2023 | 3,995.00 | 3,995.00 | 3,980.00 | 3,995.00 | 25,000 | 0 |
| 30-Dec-2022 | 3,955.00 | 3,955.00 | 3,955.00 | 4,000.00 | 500 | 0 |
| 29-Dec-2022 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0 | 0 |
| 28-Dec-2022 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0 | 0 |
| 27-Dec-2022 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0 | 0 |
| 26-Dec-2022 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0 | 0 |
| 23-Dec-2022 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0 | 0 |
| 22-Dec-2022 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0 | 0 |
| 21-Dec-2022 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0 | 0 |
| 20-Dec-2022 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 500 | 0 |
| 19-Dec-2022 | 4,060.00 | 4,060.00 | 3,840.00 | 3,840.00 | 1,000 | 0 |
| 16-Dec-2022 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 0 | 0 |
| 15-Dec-2022 | 4,060.00 | 4,060.00 | 4,000.00 | 4,060.00 | 14,000 | 0 |
| 14-Dec-2022 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 500 | 0 |
| 13-Dec-2022 | 4,040.00 | 4,080.00 | 4,040.00 | 4,080.00 | 7,500 | 0 |
| 12-Dec-2022 | 4,045.00 | 4,050.00 | 4,000.00 | 4,040.00 | 12,000 | 0 |
| 09-Dec-2022 | 4,000.00 | 4,060.00 | 4,000.00 | 4,000.00 | 15,000 | 0 |
| 08-Dec-2022 | 3,995.00 | 4,000.00 | 3,720.00 | 4,000.00 | 22,500 | 0 |
| 07-Dec-2022 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 500 | 0 |
| 06-Dec-2022 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 0 | 0 |
| 05-Dec-2022 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 500 | 0 |
| 02-Dec-2022 | 4,005.00 | 4,060.00 | 4,005.00 | 4,060.00 | 5,500 | 0 |
| 01-Dec-2022 | 4,020.00 | 4,060.00 | 4,020.00 | 4,060.00 | 7,500 | 0 |
| 30-Nov-2022 | 4,060.00 | 4,090.00 | 4,000.00 | 4,065.00 | 11,500 | 0 |
| 29-Nov-2022 | 4,085.00 | 4,085.00 | 4,070.00 | 4,070.00 | 2,500 | 0 |
| 28-Nov-2022 | 4,000.00 | 4,085.00 | 3,950.00 | 4,085.00 | 12,000 | 0 |
| 25-Nov-2022 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0 | 0 |
| 24-Nov-2022 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0 | 0 |
| 23-Nov-2022 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0 | 0 |
| 22-Nov-2022 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0 | 0 |
| 21-Nov-2022 | 3,955.00 | 4,095.00 | 3,955.00 | 4,095.00 | 5,000 | 0 |
| 18-Nov-2022 | 3,965.00 | 3,965.00 | 3,955.00 | 3,955.00 | 4,000 | 0 |
| 17-Nov-2022 | 3,890.00 | 3,960.00 | 3,870.00 | 3,960.00 | 20,500 | 0 |
| 16-Nov-2022 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 0 | 0 |
| 15-Nov-2022 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 0 | 0 |
| 14-Nov-2022 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 500 | 0 |
| 11-Nov-2022 | 4,115.00 | 4,160.00 | 4,110.00 | 4,160.00 | 8,000 | 0 |
| 10-Nov-2022 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 2,000 | 0 |
| 09-Nov-2022 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 500 | 0 |
| 08-Nov-2022 | 4,120.00 | 4,140.00 | 4,115.00 | 4,115.00 | 6,500 | 0 |
| 07-Nov-2022 | 4,120.00 | 4,120.00 | 4,115.00 | 4,120.00 | 3,000 | 0 |
| 04-Nov-2022 | 4,095.00 | 4,135.00 | 3,930.00 | 4,120.00 | 13,000 | 0 |
| 03-Nov-2022 | 4,100.00 | 4,100.00 | 4,095.00 | 4,095.00 | 1,000 | 0 |
| 02-Nov-2022 | 4,000.00 | 4,100.00 | 3,995.00 | 4,100.00 | 11,500 | 0 |
| 01-Nov-2022 | 3,965.00 | 4,200.00 | 3,860.00 | 4,000.00 | 24,500 | 0 |
| 31-Oct-2022 | 4,135.00 | 4,135.00 | 3,860.00 | 3,860.00 | 1,000 | 0 |
| 28-Oct-2022 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 7,000 | 0 |
| 27-Oct-2022 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0 | 0 |
| 26-Oct-2022 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0 | 0 |
| 25-Oct-2022 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 500 | 0 |
| 24-Oct-2022 | 4,050.00 | 4,050.00 | 3,990.00 | 3,990.00 | 8,000 | 0 |
| 21-Oct-2022 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0 | 0 |
| 20-Oct-2022 | 4,050.00 | 4,050.00 | 4,045.00 | 4,050.00 | 3,000 | 0 |
| 19-Oct-2022 | 3,935.00 | 4,000.00 | 3,880.00 | 4,000.00 | 5,500 | 0 |
| 18-Oct-2022 | 4,000.00 | 4,000.00 | 3,940.00 | 3,940.00 | 1,500 | 0 |
| 17-Oct-2022 | 3,665.00 | 4,000.00 | 3,665.00 | 3,985.00 | 9,500 | 0 |
| 14-Oct-2022 | 3,880.00 | 3,900.00 | 3,860.00 | 3,900.00 | 4,000 | 0 |
| 13-Oct-2022 | 4,140.00 | 4,315.00 | 3,870.00 | 3,880.00 | 58,500 | 0 |
| 12-Oct-2022 | 4,260.00 | 4,260.00 | 4,160.00 | 4,160.00 | 1,000 | 0 |
| 11-Oct-2022 | 4,335.00 | 4,335.00 | 4,035.00 | 4,035.00 | 6,000 | 0 |
| 10-Oct-2022 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0 | 0 |
| 07-Oct-2022 | 4,370.00 | 4,405.00 | 4,335.00 | 4,335.00 | 9,500 | 0 |
| 06-Oct-2022 | 4,390.00 | 4,490.00 | 4,160.00 | 4,325.00 | 23,500 | 0 |
| 05-Oct-2022 | 4,235.00 | 4,390.00 | 4,150.00 | 4,390.00 | 15,500 | 0 |
| 04-Oct-2022 | 4,325.00 | 4,555.00 | 4,325.00 | 4,460.00 | 3,000 | 0 |
| 03-Oct-2022 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 1,000 | 0 |
| 30-Sep-2022 | 4,280.00 | 4,330.00 | 4,280.00 | 4,325.00 | 2,500 | 0 |
| 29-Sep-2022 | 4,180.00 | 4,390.00 | 4,020.00 | 4,280.00 | 5,000 | 0 |
| 28-Sep-2022 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 5,500 | 0 |
| 27-Sep-2022 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 1,000 | 0 |
| 26-Sep-2022 | 4,320.00 | 4,530.00 | 4,320.00 | 4,400.00 | 12,500 | 0 |
| 23-Sep-2022 | 4,210.00 | 4,560.00 | 4,100.00 | 4,330.00 | 29,500 | 0 |
| 22-Sep-2022 | 4,320.00 | 4,320.00 | 4,210.00 | 4,210.00 | 5,000 | 0 |
| 21-Sep-2022 | 4,500.00 | 4,500.00 | 4,320.00 | 4,320.00 | 6,500 | 0 |
| 20-Sep-2022 | 4,280.00 | 5,125.00 | 4,280.00 | 4,525.00 | 69,500 | 0 |
| 19-Sep-2022 | 4,330.00 | 4,330.00 | 4,215.00 | 4,285.00 | 3,000 | 0 |
| 16-Sep-2022 | 4,010.00 | 4,350.00 | 4,000.00 | 4,345.00 | 36,000 | 0 |
| 15-Sep-2022 | 4,010.00 | 4,015.00 | 3,970.00 | 4,010.00 | 19,000 | 0 |
| 14-Sep-2022 | 3,895.00 | 4,020.00 | 3,895.00 | 4,005.00 | 8,000 | 0 |
| 13-Sep-2022 | 3,995.00 | 3,995.00 | 3,835.00 | 3,835.00 | 3,500 | 0 |
| 12-Sep-2022 | 3,955.00 | 4,000.00 | 3,950.00 | 3,995.00 | 14,000 | 0 |
| 09-Sep-2022 | 3,820.00 | 3,960.00 | 3,820.00 | 3,960.00 | 41,500 | 0 |
| 08-Sep-2022 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 1,000 | 0 |
| 07-Sep-2022 | 3,960.00 | 3,960.00 | 3,920.00 | 3,920.00 | 136,500 | 0 |
| 06-Sep-2022 | 3,955.00 | 4,000.00 | 3,930.00 | 3,960.00 | 9,500 | 0 |
| 05-Sep-2022 | 3,940.00 | 3,940.00 | 3,920.00 | 3,920.00 | 12,500 | 0 |
| 02-Sep-2022 | 4,000.00 | 4,000.00 | 3,995.00 | 3,995.00 | 2,000 | 0 |
| 01-Sep-2022 | 4,030.00 | 4,030.00 | 4,000.00 | 4,000.00 | 128,500 | 0 |
| 31-Aug-2022 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0 | 0 |
| 30-Aug-2022 | 3,995.00 | 4,045.00 | 3,980.00 | 4,030.00 | 24,500 | 0 |
| 29-Aug-2022 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 2,000 | 0 |
| 26-Aug-2022 | 3,995.00 | 3,995.00 | 3,800.00 | 3,995.00 | 19,000 | 0 |
| 25-Aug-2022 | 3,980.00 | 3,995.00 | 3,980.00 | 3,995.00 | 2,000 | 0 |
| 24-Aug-2022 | 3,925.00 | 3,980.00 | 3,860.00 | 3,980.00 | 24,500 | 0 |
| 23-Aug-2022 | 3,850.00 | 3,880.00 | 3,800.00 | 3,880.00 | 11,000 | 0 |
| 22-Aug-2022 | 3,950.00 | 4,000.00 | 3,940.00 | 4,000.00 | 5,000 | 0 |
| 19-Aug-2022 | 4,020.00 | 4,020.00 | 3,945.00 | 4,000.00 | 8,500 | 0 |