| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 14-Oct-2021 | 2,850.00 | 3,290.00 | 2,850.00 | 3,200.00 | 1,700 | 0 |
| 13-Oct-2021 | 3,100.00 | 3,100.00 | 2,900.00 | 2,950.00 | 700 | 0 |
| 12-Oct-2021 | 3,130.00 | 3,130.00 | 3,100.00 | 3,100.00 | 1,100 | 0 |
| 11-Oct-2021 | 3,250.00 | 3,260.00 | 3,100.00 | 3,110.00 | 3,100 | 0 |
| 08-Oct-2021 | 3,250.00 | 3,570.00 | 3,240.00 | 3,240.00 | 2,700 | 0 |
| 07-Oct-2021 | 3,290.00 | 3,690.00 | 3,070.00 | 3,280.00 | 4,700 | 0 |
| 06-Oct-2021 | 3,050.00 | 3,300.00 | 3,050.00 | 3,290.00 | 2,300 | 0 |
| 05-Oct-2021 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 100 | 0 |
| 04-Oct-2021 | 3,230.00 | 3,260.00 | 3,230.00 | 3,260.00 | 300 | 0 |
| 01-Oct-2021 | 3,460.00 | 3,460.00 | 3,450.00 | 3,450.00 | 600 | 0 |
| 30-Sep-2021 | 3,450.00 | 3,550.00 | 3,450.00 | 3,450.00 | 4,600 | 0 |
| 29-Sep-2021 | 3,580.00 | 3,770.00 | 3,340.00 | 3,700.00 | 1,300 | 0 |
| 28-Sep-2021 | 3,900.00 | 3,900.00 | 3,370.00 | 3,590.00 | 1,800 | 0 |
| 27-Sep-2021 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 1,100 | 0 |
| 24-Sep-2021 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 200 | 0 |
| 23-Sep-2021 | 3,710.00 | 3,710.00 | 3,620.00 | 3,710.00 | 300 | 0 |
| 22-Sep-2021 | 3,500.00 | 3,750.00 | 3,500.00 | 3,720.00 | 5,800 | 0 |
| 21-Sep-2021 | 3,390.00 | 3,870.00 | 3,390.00 | 3,500.00 | 2,400 | 0 |
| 20-Sep-2021 | 3,410.00 | 3,600.00 | 3,110.00 | 3,390.00 | 7,200 | 0 |
| 17-Sep-2021 | 3,220.00 | 3,870.00 | 3,020.00 | 3,180.00 | 9,300 | 0 |
| 16-Sep-2021 | 3,880.00 | 3,880.00 | 3,110.00 | 3,220.00 | 3,800 | 0 |
| 15-Sep-2021 | 3,510.00 | 3,510.00 | 3,280.00 | 3,280.00 | 7,400 | 0 |
| 14-Sep-2021 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 4,000 | 0 |
| 13-Sep-2021 | 4,000.00 | 4,000.00 | 3,770.00 | 3,770.00 | 3,500 | 0 |
| 10-Sep-2021 | 3,040.00 | 3,350.00 | 3,040.00 | 3,300.00 | 600 | 0 |
| 09-Sep-2021 | 3,120.00 | 3,350.00 | 2,810.00 | 3,050.00 | 3,400 | 0 |
| 08-Sep-2021 | 3,190.00 | 3,190.00 | 2,970.00 | 2,970.00 | 1,900 | 0 |
| 07-Sep-2021 | 3,430.00 | 3,430.00 | 3,190.00 | 3,190.00 | 1,900 | 0 |
| 06-Sep-2021 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0 | 0 |
| 03-Sep-2021 | 3,550.00 | 3,550.00 | 3,430.00 | 3,430.00 | 800 | 0 |
| 02-Sep-2021 | 2,990.00 | 3,600.00 | 2,990.00 | 3,450.00 | 7,400 | 0 |
| 01-Sep-2021 | 4,000.00 | 4,000.00 | 2,990.00 | 2,990.00 | 11,400 | 0 |
| 31-Aug-2021 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0 | 0 |
| 30-Aug-2021 | 2,810.00 | 3,250.00 | 2,810.00 | 3,210.00 | 6,000 | 0 |
| 27-Aug-2021 | 2,580.00 | 2,800.00 | 2,570.00 | 2,800.00 | 1,100 | 0 |
| 26-Aug-2021 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 100 | 0 |
| 25-Aug-2021 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 100 | 0 |
| 24-Aug-2021 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 100 | 0 |
| 23-Aug-2021 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 200 | 0 |
| 20-Aug-2021 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0 | 0 |
| 19-Aug-2021 | 2,740.00 | 2,750.00 | 2,740.00 | 2,750.00 | 700 | 0 |
| 18-Aug-2021 | 3,000.00 | 3,100.00 | 2,700.00 | 2,720.00 | 1,400 | 0 |
| 16-Aug-2021 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 500 | 0 |
| 13-Aug-2021 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 100 | 0 |
| 12-Aug-2021 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 0 | 0 |
| 10-Aug-2021 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 0 | 0 |
| 09-Aug-2021 | 2,870.00 | 2,870.00 | 2,710.00 | 2,710.00 | 200 | 0 |
| 06-Aug-2021 | 3,080.00 | 3,080.00 | 2,870.00 | 2,870.00 | 300 | 0 |
| 05-Aug-2021 | 2,650.00 | 3,270.00 | 2,640.00 | 3,080.00 | 2,200 | 0 |
| 04-Aug-2021 | 2,600.00 | 2,620.00 | 2,600.00 | 2,620.00 | 400 | 0 |
| 03-Aug-2021 | 2,700.00 | 2,710.00 | 2,700.00 | 2,700.00 | 900 | 0 |
| 02-Aug-2021 | 2,920.00 | 2,920.00 | 2,750.00 | 2,750.00 | 200 | 0 |
| 30-Jul-2021 | 3,200.00 | 3,200.00 | 2,920.00 | 2,920.00 | 800 | 0 |
| 29-Jul-2021 | 2,600.00 | 3,200.00 | 2,580.00 | 3,130.00 | 5,500 | 0 |
| 28-Jul-2021 | 2,560.00 | 2,570.00 | 2,560.00 | 2,570.00 | 200 | 0 |
| 27-Jul-2021 | 2,600.00 | 2,600.00 | 2,550.00 | 2,550.00 | 300 | 0 |
| 26-Jul-2021 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 200 | 0 |
| 23-Jul-2021 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 200 | 0 |
| 22-Jul-2021 | 2,680.00 | 2,680.00 | 2,620.00 | 2,620.00 | 200 | 0 |
| 21-Jul-2021 | 2,860.00 | 2,860.00 | 2,760.00 | 2,780.00 | 1,600 | 0 |
| 19-Jul-2021 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 500 | 0 |
| 16-Jul-2021 | 3,100.00 | 3,170.00 | 2,960.00 | 2,960.00 | 4,900 | 0 |
| 15-Jul-2021 | 3,290.00 | 3,290.00 | 3,170.00 | 3,170.00 | 1,500 | 0 |
| 14-Jul-2021 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0 | 0 |
| 13-Jul-2021 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0 | 0 |
| 12-Jul-2021 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 100 | 0 |
| 09-Jul-2021 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0 | 0 |
| 08-Jul-2021 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0 | 0 |
| 07-Jul-2021 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0 | 0 |
| 06-Jul-2021 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0 | 0 |
| 05-Jul-2021 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0 | 0 |
| 02-Jul-2021 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0 | 0 |
| 01-Jul-2021 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0 | 0 |
| 30-Jun-2021 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0 | 0 |
| 29-Jun-2021 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0 | 0 |
| 28-Jun-2021 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0 | 0 |
| 25-Jun-2021 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0 | 0 |
| 24-Jun-2021 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0 | 0 |
| 23-Jun-2021 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0 | 0 |
| 22-Jun-2021 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 800 | 0 |
| 21-Jun-2021 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0 | 0 |