| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 14-Oct-2021 | 3,890.00 | 4,050.00 | 3,890.00 | 4,020.00 | 367,400 | 0 |
| 13-Oct-2021 | 3,840.00 | 3,890.00 | 3,840.00 | 3,890.00 | 120,200 | 0 |
| 12-Oct-2021 | 3,830.00 | 3,860.00 | 3,820.00 | 3,830.00 | 30,700 | 0 |
| 11-Oct-2021 | 3,860.00 | 3,880.00 | 3,820.00 | 3,830.00 | 170,100 | 0 |
| 08-Oct-2021 | 3,840.00 | 3,850.00 | 3,800.00 | 3,810.00 | 100,600 | 0 |
| 07-Oct-2021 | 3,840.00 | 3,860.00 | 3,780.00 | 3,830.00 | 159,300 | 0 |
| 06-Oct-2021 | 3,740.00 | 3,900.00 | 3,740.00 | 3,840.00 | 369,900 | 0 |
| 05-Oct-2021 | 3,720.00 | 3,760.00 | 3,710.00 | 3,740.00 | 121,500 | 0 |
| 04-Oct-2021 | 3,720.00 | 3,730.00 | 3,710.00 | 3,720.00 | 147,500 | 0 |
| 01-Oct-2021 | 3,710.00 | 3,720.00 | 3,700.00 | 3,710.00 | 56,100 | 0 |
| 30-Sep-2021 | 3,700.00 | 3,730.00 | 3,680.00 | 3,710.00 | 223,300 | 0 |
| 29-Sep-2021 | 3,710.00 | 3,730.00 | 3,700.00 | 3,700.00 | 81,300 | 0 |
| 28-Sep-2021 | 3,700.00 | 3,720.00 | 3,700.00 | 3,710.00 | 99,100 | 0 |
| 27-Sep-2021 | 3,710.00 | 3,730.00 | 3,700.00 | 3,700.00 | 83,700 | 0 |
| 24-Sep-2021 | 3,710.00 | 3,740.00 | 3,710.00 | 3,710.00 | 134,400 | 0 |
| 23-Sep-2021 | 3,700.00 | 3,730.00 | 3,700.00 | 3,710.00 | 46,900 | 0 |
| 22-Sep-2021 | 3,700.00 | 3,750.00 | 3,680.00 | 3,700.00 | 181,400 | 0 |
| 21-Sep-2021 | 3,690.00 | 3,700.00 | 3,670.00 | 3,680.00 | 156,500 | 0 |
| 20-Sep-2021 | 3,720.00 | 3,730.00 | 3,690.00 | 3,690.00 | 279,700 | 0 |
| 17-Sep-2021 | 3,730.00 | 3,730.00 | 3,700.00 | 3,720.00 | 141,200 | 0 |
| 16-Sep-2021 | 3,720.00 | 3,740.00 | 3,700.00 | 3,730.00 | 988,900 | 0 |
| 15-Sep-2021 | 3,740.00 | 3,740.00 | 3,700.00 | 3,720.00 | 423,100 | 0 |
| 14-Sep-2021 | 3,720.00 | 3,740.00 | 3,710.00 | 3,730.00 | 176,000 | 0 |
| 13-Sep-2021 | 3,720.00 | 3,720.00 | 3,710.00 | 3,720.00 | 105,900 | 0 |
| 10-Sep-2021 | 3,720.00 | 3,740.00 | 3,710.00 | 3,710.00 | 173,100 | 0 |
| 09-Sep-2021 | 3,730.00 | 3,740.00 | 3,720.00 | 3,720.00 | 30,900 | 0 |
| 08-Sep-2021 | 3,730.00 | 3,750.00 | 3,730.00 | 3,730.00 | 140,900 | 0 |
| 07-Sep-2021 | 3,720.00 | 3,750.00 | 3,720.00 | 3,730.00 | 161,300 | 0 |
| 06-Sep-2021 | 3,720.00 | 3,730.00 | 3,700.00 | 3,720.00 | 217,800 | 0 |
| 03-Sep-2021 | 3,750.00 | 3,750.00 | 3,700.00 | 3,720.00 | 212,700 | 0 |
| 02-Sep-2021 | 3,850.00 | 3,850.00 | 3,690.00 | 3,740.00 | 379,600 | 0 |
| 01-Sep-2021 | 4,000.00 | 4,020.00 | 3,950.00 | 3,960.00 | 1,350,200 | 0 |
| 31-Aug-2021 | 3,910.00 | 4,000.00 | 3,910.00 | 3,990.00 | 454,000 | 0 |
| 30-Aug-2021 | 3,930.00 | 4,000.00 | 3,850.00 | 3,900.00 | 616,900 | 0 |
| 27-Aug-2021 | 3,910.00 | 3,920.00 | 3,890.00 | 3,910.00 | 267,500 | 0 |
| 26-Aug-2021 | 3,910.00 | 3,910.00 | 3,890.00 | 3,900.00 | 165,600 | 0 |
| 25-Aug-2021 | 3,870.00 | 3,950.00 | 3,870.00 | 3,900.00 | 164,300 | 0 |
| 24-Aug-2021 | 3,840.00 | 3,860.00 | 3,800.00 | 3,860.00 | 66,300 | 0 |
| 23-Aug-2021 | 3,760.00 | 3,830.00 | 3,750.00 | 3,800.00 | 42,800 | 0 |
| 20-Aug-2021 | 3,780.00 | 3,800.00 | 3,750.00 | 3,760.00 | 164,200 | 0 |
| 19-Aug-2021 | 3,800.00 | 3,840.00 | 3,780.00 | 3,790.00 | 37,400 | 0 |
| 18-Aug-2021 | 3,790.00 | 3,800.00 | 3,790.00 | 3,800.00 | 71,100 | 0 |
| 16-Aug-2021 | 3,800.00 | 3,820.00 | 3,790.00 | 3,800.00 | 41,200 | 0 |
| 13-Aug-2021 | 3,780.00 | 3,880.00 | 3,780.00 | 3,800.00 | 30,200 | 0 |
| 12-Aug-2021 | 3,800.00 | 3,800.00 | 3,780.00 | 3,790.00 | 29,900 | 0 |
| 10-Aug-2021 | 3,790.00 | 3,800.00 | 3,780.00 | 3,790.00 | 8,800 | 0 |
| 09-Aug-2021 | 3,800.00 | 3,850.00 | 3,780.00 | 3,790.00 | 45,300 | 0 |
| 06-Aug-2021 | 3,820.00 | 3,850.00 | 3,780.00 | 3,800.00 | 42,800 | 0 |
| 05-Aug-2021 | 3,800.00 | 3,830.00 | 3,800.00 | 3,820.00 | 60,100 | 0 |
| 04-Aug-2021 | 3,780.00 | 3,800.00 | 3,770.00 | 3,790.00 | 19,300 | 0 |
| 03-Aug-2021 | 3,770.00 | 3,780.00 | 3,760.00 | 3,760.00 | 33,500 | 0 |
| 02-Aug-2021 | 3,780.00 | 3,800.00 | 3,760.00 | 3,770.00 | 33,300 | 0 |
| 30-Jul-2021 | 3,770.00 | 3,780.00 | 3,760.00 | 3,770.00 | 42,300 | 0 |
| 29-Jul-2021 | 3,780.00 | 3,780.00 | 3,770.00 | 3,780.00 | 22,000 | 0 |
| 28-Jul-2021 | 3,790.00 | 3,790.00 | 3,770.00 | 3,790.00 | 72,400 | 0 |
| 27-Jul-2021 | 3,760.00 | 3,780.00 | 3,760.00 | 3,770.00 | 15,000 | 0 |
| 26-Jul-2021 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 11,400 | 0 |
| 23-Jul-2021 | 3,780.00 | 3,780.00 | 3,750.00 | 3,760.00 | 20,200 | 0 |
| 22-Jul-2021 | 3,760.00 | 3,770.00 | 3,750.00 | 3,760.00 | 290,800 | 0 |
| 21-Jul-2021 | 3,770.00 | 3,780.00 | 3,760.00 | 3,760.00 | 41,300 | 0 |
| 19-Jul-2021 | 3,780.00 | 3,780.00 | 3,760.00 | 3,760.00 | 75,800 | 0 |
| 16-Jul-2021 | 3,760.00 | 3,780.00 | 3,760.00 | 3,770.00 | 14,400 | 0 |
| 15-Jul-2021 | 3,780.00 | 3,780.00 | 3,760.00 | 3,760.00 | 81,800 | 0 |
| 14-Jul-2021 | 3,780.00 | 3,780.00 | 3,770.00 | 3,780.00 | 94,900 | 0 |
| 13-Jul-2021 | 3,790.00 | 3,900.00 | 3,780.00 | 3,790.00 | 47,000 | 0 |
| 12-Jul-2021 | 3,780.00 | 3,790.00 | 3,770.00 | 3,790.00 | 96,900 | 0 |
| 09-Jul-2021 | 3,790.00 | 3,790.00 | 3,780.00 | 3,780.00 | 94,800 | 0 |
| 08-Jul-2021 | 3,790.00 | 3,800.00 | 3,780.00 | 3,790.00 | 23,900 | 0 |
| 07-Jul-2021 | 3,800.00 | 3,800.00 | 3,790.00 | 3,790.00 | 93,600 | 0 |
| 06-Jul-2021 | 3,790.00 | 3,800.00 | 3,780.00 | 3,790.00 | 160,400 | 0 |
| 05-Jul-2021 | 3,800.00 | 3,800.00 | 3,780.00 | 3,800.00 | 188,900 | 0 |
| 02-Jul-2021 | 3,800.00 | 3,800.00 | 3,780.00 | 3,800.00 | 55,400 | 0 |
| 01-Jul-2021 | 3,790.00 | 3,800.00 | 3,790.00 | 3,790.00 | 69,400 | 0 |
| 30-Jun-2021 | 3,800.00 | 3,800.00 | 3,790.00 | 3,790.00 | 56,200 | 0 |
| 29-Jun-2021 | 3,790.00 | 3,850.00 | 3,780.00 | 3,800.00 | 171,300 | 0 |
| 28-Jun-2021 | 3,800.00 | 3,800.00 | 3,780.00 | 3,790.00 | 46,600 | 0 |
| 25-Jun-2021 | 3,780.00 | 3,800.00 | 3,780.00 | 3,790.00 | 15,300 | 0 |
| 24-Jun-2021 | 3,800.00 | 3,800.00 | 3,780.00 | 3,780.00 | 55,000 | 0 |
| 23-Jun-2021 | 3,800.00 | 3,800.00 | 3,780.00 | 3,800.00 | 51,700 | 0 |
| 22-Jun-2021 | 3,800.00 | 3,800.00 | 3,790.00 | 3,800.00 | 61,700 | 0 |
| 21-Jun-2021 | 3,850.00 | 3,850.00 | 3,780.00 | 3,810.00 | 39,900 | 0 |