| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Jun-2023 | 3,725.00 | 3,765.00 | 3,600.00 | 3,675.00 | 28,000 | 0 |
| 12-Jun-2023 | 3,600.00 | 3,680.00 | 3,600.00 | 3,680.00 | 1,500 | 0 |
| 09-Jun-2023 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 1,000 | 0 |
| 08-Jun-2023 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0 | 0 |
| 07-Jun-2023 | 3,760.00 | 3,760.00 | 3,680.00 | 3,695.00 | 9,500 | 0 |
| 06-Jun-2023 | 3,795.00 | 3,795.00 | 3,680.00 | 3,690.00 | 26,000 | 0 |
| 05-Jun-2023 | 3,750.00 | 3,800.00 | 3,750.00 | 3,795.00 | 24,000 | 0 |
| 31-May-2023 | 3,745.00 | 3,760.00 | 3,700.00 | 3,750.00 | 25,000 | 0 |
| 30-May-2023 | 3,700.00 | 3,745.00 | 3,700.00 | 3,745.00 | 4,000 | 0 |
| 29-May-2023 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1,500 | 0 |
| 26-May-2023 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0 | 0 |
| 25-May-2023 | 3,670.00 | 3,670.00 | 3,560.00 | 3,635.00 | 3,500 | 0 |
| 24-May-2023 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0 | 0 |
| 23-May-2023 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0 | 0 |
| 22-May-2023 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 500 | 0 |
| 19-May-2023 | 3,700.00 | 3,710.00 | 3,700.00 | 3,710.00 | 1,000 | 0 |
| 17-May-2023 | 3,515.00 | 3,745.00 | 3,515.00 | 3,710.00 | 10,500 | 0 |
| 16-May-2023 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 500 | 0 |
| 15-May-2023 | 3,685.00 | 3,685.00 | 3,570.00 | 3,680.00 | 16,000 | 0 |
| 12-May-2023 | 3,790.00 | 3,790.00 | 3,680.00 | 3,680.00 | 2,500 | 0 |
| 11-May-2023 | 3,810.00 | 3,810.00 | 3,800.00 | 3,800.00 | 1,000 | 0 |
| 10-May-2023 | 3,810.00 | 3,810.00 | 3,800.00 | 3,800.00 | 2,500 | 0 |
| 09-May-2023 | 3,720.00 | 3,795.00 | 3,720.00 | 3,795.00 | 3,500 | 0 |
| 08-May-2023 | 3,750.00 | 3,750.00 | 3,735.00 | 3,750.00 | 3,000 | 0 |
| 05-May-2023 | 3,800.00 | 3,800.00 | 3,750.00 | 3,795.00 | 7,500 | 0 |
| 04-May-2023 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 | 0 |
| 03-May-2023 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 | 0 |
| 02-May-2023 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 | 0 |
| 28-Apr-2023 | 3,810.00 | 3,810.00 | 3,800.00 | 3,800.00 | 3,500 | 0 |
| 27-Apr-2023 | 3,720.00 | 3,780.00 | 3,710.00 | 3,780.00 | 4,000 | 0 |
| 26-Apr-2023 | 3,780.00 | 3,780.00 | 3,620.00 | 3,720.00 | 4,500 | 0 |
| 18-Apr-2023 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0 | 0 |
| 17-Apr-2023 | 3,800.00 | 3,810.00 | 3,800.00 | 3,810.00 | 6,000 | 0 |
| 14-Apr-2023 | 3,850.00 | 3,850.00 | 3,700.00 | 3,810.00 | 8,500 | 0 |
| 13-Apr-2023 | 3,850.00 | 3,850.00 | 3,805.00 | 3,805.00 | 2,000 | 0 |
| 12-Apr-2023 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 7,500 | 0 |
| 11-Apr-2023 | 3,740.00 | 3,740.00 | 3,700.00 | 3,740.00 | 12,500 | 0 |
| 10-Apr-2023 | 3,740.00 | 3,740.00 | 3,735.00 | 3,740.00 | 3,500 | 0 |
| 06-Apr-2023 | 3,775.00 | 3,775.00 | 3,740.00 | 3,760.00 | 11,000 | 0 |
| 05-Apr-2023 | 3,795.00 | 3,795.00 | 3,740.00 | 3,750.00 | 3,500 | 0 |
| 04-Apr-2023 | 3,700.00 | 3,825.00 | 3,680.00 | 3,825.00 | 5,000 | 0 |
| 03-Apr-2023 | 3,850.00 | 3,850.00 | 3,840.00 | 3,840.00 | 2,500 | 0 |
| 31-Mar-2023 | 3,850.00 | 3,850.00 | 3,700.00 | 3,800.00 | 5,500 | 0 |
| 30-Mar-2023 | 3,750.00 | 3,800.00 | 3,700.00 | 3,800.00 | 9,500 | 0 |
| 29-Mar-2023 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 500 | 0 |
| 28-Mar-2023 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 13,000 | 0 |
| 27-Mar-2023 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0 | 0 |
| 24-Mar-2023 | 3,840.00 | 3,840.00 | 3,760.00 | 3,830.00 | 9,500 | 0 |
| 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 |