| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Mar-2023 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 1,000 | 0 |
| 20-Mar-2023 | 3,700.00 | 3,970.00 | 3,700.00 | 3,970.00 | 68,000 | 0 |
| 17-Mar-2023 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0 | 0 |
| 16-Mar-2023 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0 | 0 |
| 15-Mar-2023 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 500 | 0 |
| 14-Mar-2023 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 6,000 | 0 |
| 13-Mar-2023 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0 | 0 |
| 10-Mar-2023 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0 | 0 |
| 09-Mar-2023 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0 | 0 |
| 08-Mar-2023 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0 | 0 |
| 07-Mar-2023 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0 | 0 |
| 06-Mar-2023 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0 | 0 |
| 03-Mar-2023 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0 | 0 |
| 02-Mar-2023 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0 | 0 |
| 01-Mar-2023 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 500 | 0 |
| 28-Feb-2023 | 3,850.00 | 4,000.00 | 3,850.00 | 4,000.00 | 11,000 | 0 |
| 27-Feb-2023 | 3,850.00 | 3,850.00 | 3,800.00 | 3,850.00 | 14,000 | 0 |
| 24-Feb-2023 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0 | 0 |
| 23-Feb-2023 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0 | 0 |
| 22-Feb-2023 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0 | 0 |
| 21-Feb-2023 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 500 | 0 |
| 20-Feb-2023 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 500 | 0 |
| 17-Feb-2023 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0 | 0 |
| 16-Feb-2023 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 500 | 0 |
| 15-Feb-2023 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 500 | 0 |
| 14-Feb-2023 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0 | 0 |
| 13-Feb-2023 | 3,920.00 | 3,920.00 | 3,915.00 | 3,915.00 | 1,000 | 0 |
| 10-Feb-2023 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0 | 0 |
| 09-Feb-2023 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 500 | 0 |
| 08-Feb-2023 | 3,940.00 | 3,960.00 | 3,940.00 | 3,960.00 | 1,500 | 0 |
| 07-Feb-2023 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0 | 0 |
| 06-Feb-2023 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 1,000 | 0 |
| 03-Feb-2023 | 4,000.00 | 4,000.00 | 3,780.00 | 3,985.00 | 7,000 | 0 |
| 02-Feb-2023 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 0 | 0 |
| 01-Feb-2023 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 0 | 0 |
| 31-Jan-2023 | 3,960.00 | 4,060.00 | 3,960.00 | 4,060.00 | 14,500 | 0 |
| 30-Jan-2023 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 1,000 | 0 |
| 27-Jan-2023 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0 | 0 |
| 26-Jan-2023 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 1,500 | 0 |
| 25-Jan-2023 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 2,000 | 0 |
| 24-Jan-2023 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 500 | 0 |
| 20-Jan-2023 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0 | 0 |
| 19-Jan-2023 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0 | 0 |
| 18-Jan-2023 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0 | 0 |
| 17-Jan-2023 | 3,740.00 | 3,980.00 | 3,740.00 | 3,980.00 | 1,000 | 0 |
| 16-Jan-2023 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0 | 0 |
| 13-Jan-2023 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0 | 0 |
| 12-Jan-2023 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0 | 0 |
| 11-Jan-2023 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 5,500 | 0 |
| 10-Jan-2023 | 3,880.00 | 3,985.00 | 3,880.00 | 3,985.00 | 7,500 | 0 |
| 09-Jan-2023 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 10,000 | 0 |
| 06-Jan-2023 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 500 | 0 |
| 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 |