| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 7,500.00 | 7,750.00 | 7,350.00 | 7,425.00 | 9,000 | 0 |
| 06-Jun-2023 | 7,800.00 | 7,900.00 | 7,500.00 | 7,550.00 | 4,600 | 0 |
| 05-Jun-2023 | 7,950.00 | 8,200.00 | 7,850.00 | 7,900.00 | 7,400 | 0 |
| 31-May-2023 | 7,875.00 | 7,925.00 | 7,875.00 | 7,925.00 | 1,000 | 0 |
| 30-May-2023 | 7,725.00 | 7,875.00 | 7,725.00 | 7,875.00 | 2,000 | 0 |
| 29-May-2023 | 7,650.00 | 7,725.00 | 7,575.00 | 7,700.00 | 3,200 | 0 |
| 26-May-2023 | 7,700.00 | 7,725.00 | 7,500.00 | 7,500.00 | 1,700 | 0 |
| 25-May-2023 | 7,725.00 | 7,725.00 | 7,700.00 | 7,700.00 | 400 | 0 |
| 24-May-2023 | 7,725.00 | 7,725.00 | 7,725.00 | 7,725.00 | 100 | 0 |
| 23-May-2023 | 7,725.00 | 7,725.00 | 7,475.00 | 7,725.00 | 800 | 0 |
| 22-May-2023 | 7,400.00 | 7,750.00 | 7,400.00 | 7,750.00 | 1,700 | 0 |
| 19-May-2023 | 7,750.00 | 7,750.00 | 7,400.00 | 7,400.00 | 2,000 | 0 |
| 17-May-2023 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 300 | 0 |
| 16-May-2023 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 500 | 0 |
| 15-May-2023 | 7,600.00 | 7,700.00 | 7,575.00 | 7,700.00 | 1,600 | 0 |
| 12-May-2023 | 7,575.00 | 7,575.00 | 7,575.00 | 7,575.00 | 100 | 0 |
| 11-May-2023 | 7,825.00 | 7,825.00 | 7,750.00 | 7,825.00 | 400 | 0 |
| 10-May-2023 | 7,825.00 | 7,825.00 | 7,825.00 | 7,825.00 | 100 | 0 |
| 09-May-2023 | 7,825.00 | 7,825.00 | 7,625.00 | 7,700.00 | 1,300 | 0 |
| 08-May-2023 | 7,900.00 | 7,900.00 | 7,825.00 | 7,825.00 | 300 | 0 |
| 05-May-2023 | 7,825.00 | 7,825.00 | 7,825.00 | 7,825.00 | 100 | 0 |
| 04-May-2023 | 7,925.00 | 7,925.00 | 7,850.00 | 7,850.00 | 200 | 0 |
| 03-May-2023 | 7,925.00 | 7,925.00 | 7,750.00 | 7,850.00 | 4,200 | 0 |
| 02-May-2023 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 200 | 0 |
| 28-Apr-2023 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 600 | 0 |
| 27-Apr-2023 | 7,925.00 | 7,950.00 | 7,925.00 | 7,950.00 | 800 | 0 |
| 26-Apr-2023 | 8,000.00 | 8,000.00 | 7,750.00 | 7,900.00 | 2,900 | 0 |
| 18-Apr-2023 | 7,950.00 | 8,000.00 | 7,925.00 | 8,000.00 | 400 | 0 |
| 17-Apr-2023 | 8,000.00 | 8,000.00 | 7,925.00 | 7,925.00 | 1,000 | 0 |
| 14-Apr-2023 | 8,000.00 | 8,025.00 | 7,900.00 | 7,975.00 | 1,200 | 0 |
| 13-Apr-2023 | 8,200.00 | 8,200.00 | 7,900.00 | 8,025.00 | 1,600 | 0 |
| 12-Apr-2023 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 500 | 0 |
| 11-Apr-2023 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,000 | 0 |
| 10-Apr-2023 | 8,075.00 | 8,075.00 | 7,900.00 | 8,000.00 | 4,800 | 0 |
| 06-Apr-2023 | 8,050.00 | 8,100.00 | 7,900.00 | 8,075.00 | 900 | 0 |
| 05-Apr-2023 | 8,050.00 | 8,175.00 | 8,050.00 | 8,100.00 | 300 | 0 |
| 04-Apr-2023 | 8,050.00 | 8,050.00 | 7,900.00 | 8,050.00 | 1,500 | 0 |
| 03-Apr-2023 | 8,050.00 | 8,050.00 | 8,000.00 | 8,025.00 | 1,900 | 0 |
| 31-Mar-2023 | 8,150.00 | 8,150.00 | 8,050.00 | 8,050.00 | 900 | 0 |
| 30-Mar-2023 | 8,100.00 | 8,100.00 | 8,050.00 | 8,050.00 | 3,000 | 0 |
| 29-Mar-2023 | 8,000.00 | 8,125.00 | 8,000.00 | 8,000.00 | 800 | 0 |
| 28-Mar-2023 | 7,950.00 | 8,000.00 | 7,800.00 | 7,900.00 | 900 | 0 |
| 27-Mar-2023 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 500 | 0 |
| 24-Mar-2023 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 100 | 0 |
| 21-Mar-2023 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 200 | 0 |
| 20-Mar-2023 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 100 | 0 |
| 17-Mar-2023 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 200 | 0 |
| 16-Mar-2023 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 100 | 0 |
| 15-Mar-2023 | 7,925.00 | 8,050.00 | 7,925.00 | 8,050.00 | 400 | 0 |
| 14-Mar-2023 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 200 | 0 |
| 13-Mar-2023 | 8,050.00 | 8,100.00 | 7,950.00 | 8,100.00 | 400 | 0 |
| 10-Mar-2023 | 8,100.00 | 8,150.00 | 8,050.00 | 8,050.00 | 2,200 | 0 |
| 09-Mar-2023 | 8,075.00 | 8,100.00 | 8,075.00 | 8,100.00 | 600 | 0 |
| 08-Mar-2023 | 8,000.00 | 8,100.00 | 7,950.00 | 8,075.00 | 1,200 | 0 |
| 07-Mar-2023 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 2,900 | 0 |
| 06-Mar-2023 | 8,050.00 | 8,075.00 | 8,025.00 | 8,075.00 | 1,400 | 0 |
| 03-Mar-2023 | 8,050.00 | 8,175.00 | 8,050.00 | 8,050.00 | 2,000 | 0 |
| 02-Mar-2023 | 8,150.00 | 8,150.00 | 8,050.00 | 8,050.00 | 1,700 | 0 |
| 01-Mar-2023 | 8,125.00 | 8,125.00 | 8,050.00 | 8,100.00 | 1,500 | 0 |
| 28-Feb-2023 | 8,100.00 | 8,125.00 | 8,050.00 | 8,125.00 | 2,300 | 0 |
| 27-Feb-2023 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1,100 | 0 |
| 24-Feb-2023 | 8,100.00 | 8,150.00 | 8,100.00 | 8,100.00 | 1,400 | 0 |
| 23-Feb-2023 | 8,100.00 | 8,125.00 | 8,100.00 | 8,100.00 | 1,400 | 0 |
| 22-Feb-2023 | 8,050.00 | 8,125.00 | 8,050.00 | 8,100.00 | 1,300 | 0 |
| 21-Feb-2023 | 8,200.00 | 8,300.00 | 8,050.00 | 8,050.00 | 8,800 | 0 |
| 20-Feb-2023 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 3,800 | 0 |
| 17-Feb-2023 | 8,100.00 | 8,125.00 | 8,100.00 | 8,100.00 | 1,900 | 0 |
| 16-Feb-2023 | 8,125.00 | 8,125.00 | 8,000.00 | 8,125.00 | 2,500 | 0 |
| 15-Feb-2023 | 8,125.00 | 8,125.00 | 8,000.00 | 8,125.00 | 1,500 | 0 |
| 14-Feb-2023 | 8,150.00 | 8,150.00 | 8,100.00 | 8,125.00 | 600 | 0 |
| 13-Feb-2023 | 8,300.00 | 8,300.00 | 8,150.00 | 8,150.00 | 900 | 0 |
| 10-Feb-2023 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 800 | 0 |
| 09-Feb-2023 | 8,300.00 | 8,300.00 | 8,275.00 | 8,275.00 | 200 | 0 |
| 08-Feb-2023 | 8,125.00 | 8,125.00 | 8,100.00 | 8,125.00 | 3,700 | 0 |
| 07-Feb-2023 | 8,175.00 | 8,175.00 | 8,150.00 | 8,150.00 | 200 | 0 |
| 06-Feb-2023 | 8,150.00 | 8,175.00 | 8,150.00 | 8,150.00 | 1,100 | 0 |
| 03-Feb-2023 | 8,100.00 | 8,375.00 | 8,100.00 | 8,150.00 | 2,200 | 0 |
| 02-Feb-2023 | 8,125.00 | 8,600.00 | 8,100.00 | 8,100.00 | 2,300 | 0 |
| 01-Feb-2023 | 8,150.00 | 8,150.00 | 8,075.00 | 8,125.00 | 1,600 | 0 |
| 31-Jan-2023 | 8,175.00 | 8,175.00 | 8,100.00 | 8,125.00 | 2,400 | 0 |
| 30-Jan-2023 | 8,175.00 | 8,425.00 | 8,075.00 | 8,175.00 | 2,400 | 0 |
| 27-Jan-2023 | 8,100.00 | 8,100.00 | 8,050.00 | 8,050.00 | 1,100 | 0 |
| 26-Jan-2023 | 8,175.00 | 8,175.00 | 8,025.00 | 8,100.00 | 600 | 0 |
| 25-Jan-2023 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 800 | 0 |
| 24-Jan-2023 | 8,200.00 | 8,200.00 | 8,125.00 | 8,150.00 | 1,300 | 0 |
| 20-Jan-2023 | 8,250.00 | 8,250.00 | 8,150.00 | 8,150.00 | 1,400 | 0 |
| 19-Jan-2023 | 8,300.00 | 8,300.00 | 8,250.00 | 8,250.00 | 700 | 0 |
| 18-Jan-2023 | 8,400.00 | 8,400.00 | 8,075.00 | 8,175.00 | 1,100 | 0 |
| 17-Jan-2023 | 8,275.00 | 8,400.00 | 8,275.00 | 8,400.00 | 23,800 | 0 |
| 16-Jan-2023 | 8,350.00 | 8,350.00 | 8,025.00 | 8,275.00 | 1,300 | 0 |
| 13-Jan-2023 | 8,025.00 | 8,400.00 | 8,025.00 | 8,400.00 | 14,000 | 0 |
| 12-Jan-2023 | 8,000.00 | 8,300.00 | 8,000.00 | 8,000.00 | 3,500 | 0 |
| 11-Jan-2023 | 8,275.00 | 8,300.00 | 8,000.00 | 8,000.00 | 3,600 | 0 |
| 10-Jan-2023 | 8,200.00 | 8,275.00 | 8,200.00 | 8,275.00 | 500 | 0 |
| 09-Jan-2023 | 8,100.00 | 8,350.00 | 8,100.00 | 8,250.00 | 400 | 0 |
| 06-Jan-2023 | 8,200.00 | 8,200.00 | 8,000.00 | 8,175.00 | 1,600 | 0 |
| 05-Jan-2023 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 3,600 | 0 |
| 04-Jan-2023 | 8,175.00 | 8,325.00 | 8,150.00 | 8,200.00 | 1,000 | 0 |
| 03-Jan-2023 | 8,200.00 | 8,200.00 | 8,175.00 | 8,175.00 | 900 | 0 |
| 02-Jan-2023 | 8,375.00 | 8,375.00 | 8,175.00 | 8,175.00 | 1,000 | 0 |