| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 1,400 | 0 |
| 28-Dec-2021 | 3,250.00 | 3,270.00 | 3,210.00 | 3,270.00 | 2,500 | 0 |
| 27-Dec-2021 | 3,250.00 | 3,250.00 | 3,210.00 | 3,250.00 | 1,900 | 0 |
| 24-Dec-2021 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 2,100 | 0 |
| 23-Dec-2021 | 3,250.00 | 3,250.00 | 3,220.00 | 3,250.00 | 2,800 | 0 |
| 22-Dec-2021 | 3,240.00 | 3,250.00 | 3,220.00 | 3,250.00 | 9,100 | 0 |
| 21-Dec-2021 | 3,200.00 | 3,240.00 | 3,200.00 | 3,240.00 | 2,100 | 0 |
| 20-Dec-2021 | 3,260.00 | 3,270.00 | 3,250.00 | 3,250.00 | 2,900 | 0 |
| 17-Dec-2021 | 3,260.00 | 3,260.00 | 3,220.00 | 3,260.00 | 1,700 | 0 |
| 16-Dec-2021 | 3,260.00 | 3,270.00 | 3,220.00 | 3,260.00 | 3,400 | 0 |
| 15-Dec-2021 | 3,260.00 | 3,260.00 | 3,210.00 | 3,260.00 | 4,700 | 0 |
| 14-Dec-2021 | 3,240.00 | 3,260.00 | 3,230.00 | 3,260.00 | 13,200 | 0 |
| 13-Dec-2021 | 3,270.00 | 3,270.00 | 3,240.00 | 3,270.00 | 3,000 | 0 |
| 10-Dec-2021 | 3,230.00 | 3,270.00 | 3,230.00 | 3,270.00 | 1,000 | 0 |
| 09-Dec-2021 | 3,240.00 | 3,240.00 | 3,210.00 | 3,240.00 | 1,300 | 0 |
| 08-Dec-2021 | 3,240.00 | 3,290.00 | 3,240.00 | 3,240.00 | 17,200 | 0 |
| 07-Dec-2021 | 3,210.00 | 3,240.00 | 3,210.00 | 3,240.00 | 3,300 | 0 |
| 06-Dec-2021 | 3,300.00 | 3,300.00 | 3,170.00 | 3,240.00 | 37,500 | 0 |
| 03-Dec-2021 | 3,260.00 | 3,300.00 | 3,260.00 | 3,300.00 | 2,900 | 0 |
| 02-Dec-2021 | 3,330.00 | 3,370.00 | 3,260.00 | 3,340.00 | 81,800 | 0 |
| 01-Dec-2021 | 3,370.00 | 3,380.00 | 3,260.00 | 3,330.00 | 12,400 | 0 |
| 30-Nov-2021 | 3,330.00 | 3,460.00 | 3,270.00 | 3,370.00 | 15,300 | 0 |
| 29-Nov-2021 | 3,300.00 | 3,340.00 | 3,240.00 | 3,340.00 | 2,100 | 0 |
| 26-Nov-2021 | 3,340.00 | 3,340.00 | 3,330.00 | 3,340.00 | 300 | 0 |
| 25-Nov-2021 | 3,300.00 | 3,800.00 | 3,260.00 | 3,340.00 | 51,800 | 0 |
| 24-Nov-2021 | 3,290.00 | 3,300.00 | 3,250.00 | 3,300.00 | 20,900 | 0 |
| 23-Nov-2021 | 3,250.00 | 3,290.00 | 3,250.00 | 3,290.00 | 16,100 | 0 |
| 22-Nov-2021 | 3,200.00 | 3,250.00 | 3,200.00 | 3,250.00 | 1,700 | 0 |
| 19-Nov-2021 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 100 | 0 |
| 18-Nov-2021 | 3,190.00 | 3,270.00 | 3,190.00 | 3,270.00 | 17,500 | 0 |
| 17-Nov-2021 | 3,220.00 | 3,270.00 | 3,210.00 | 3,270.00 | 2,100 | 0 |
| 16-Nov-2021 | 3,300.00 | 3,300.00 | 3,230.00 | 3,290.00 | 22,100 | 0 |
| 15-Nov-2021 | 3,270.00 | 3,310.00 | 3,260.00 | 3,280.00 | 39,300 | 0 |
| 12-Nov-2021 | 3,230.00 | 3,270.00 | 3,210.00 | 3,270.00 | 11,200 | 0 |
| 11-Nov-2021 | 3,170.00 | 3,230.00 | 3,170.00 | 3,230.00 | 2,100 | 0 |
| 10-Nov-2021 | 3,270.00 | 3,270.00 | 3,210.00 | 3,240.00 | 3,600 | 0 |
| 09-Nov-2021 | 3,220.00 | 3,250.00 | 3,180.00 | 3,250.00 | 11,800 | 0 |
| 08-Nov-2021 | 3,230.00 | 3,230.00 | 3,200.00 | 3,220.00 | 23,900 | 0 |
| 05-Nov-2021 | 3,230.00 | 3,250.00 | 3,230.00 | 3,230.00 | 3,000 | 0 |
| 04-Nov-2021 | 3,220.00 | 3,250.00 | 3,220.00 | 3,250.00 | 4,600 | 0 |
| 03-Nov-2021 | 3,230.00 | 3,230.00 | 3,200.00 | 3,220.00 | 2,800 | 0 |
| 02-Nov-2021 | 3,250.00 | 3,250.00 | 3,210.00 | 3,230.00 | 6,400 | 0 |
| 01-Nov-2021 | 3,260.00 | 3,260.00 | 3,210.00 | 3,250.00 | 2,900 | 0 |
| 29-Oct-2021 | 3,260.00 | 3,280.00 | 3,190.00 | 3,260.00 | 46,000 | 0 |
| 28-Oct-2021 | 3,220.00 | 3,260.00 | 3,190.00 | 3,260.00 | 17,800 | 0 |
| 27-Oct-2021 | 3,250.00 | 3,250.00 | 3,190.00 | 3,250.00 | 6,800 | 0 |
| 26-Oct-2021 | 3,250.00 | 3,250.00 | 3,190.00 | 3,250.00 | 12,500 | 0 |
| 25-Oct-2021 | 3,240.00 | 3,260.00 | 3,230.00 | 3,250.00 | 5,400 | 0 |
| 22-Oct-2021 | 3,230.00 | 3,230.00 | 3,210.00 | 3,230.00 | 3,400 | 0 |
| 21-Oct-2021 | 3,230.00 | 3,230.00 | 3,190.00 | 3,230.00 | 3,400 | 0 |
| 19-Oct-2021 | 3,250.00 | 3,250.00 | 3,210.00 | 3,230.00 | 4,700 | 0 |
| 18-Oct-2021 | 3,250.00 | 3,260.00 | 3,230.00 | 3,250.00 | 6,400 | 0 |
| 15-Oct-2021 | 3,230.00 | 3,250.00 | 3,230.00 | 3,250.00 | 30,100 | 0 |
| 14-Oct-2021 | 3,260.00 | 3,260.00 | 3,170.00 | 3,230.00 | 5,600 | 0 |
| 13-Oct-2021 | 3,270.00 | 3,270.00 | 3,210.00 | 3,260.00 | 1,000 | 0 |
| 12-Oct-2021 | 3,170.00 | 3,260.00 | 3,170.00 | 3,260.00 | 30,900 | 0 |
| 11-Oct-2021 | 3,250.00 | 3,260.00 | 3,210.00 | 3,260.00 | 1,900 | 0 |
| 08-Oct-2021 | 3,250.00 | 3,260.00 | 3,250.00 | 3,260.00 | 11,400 | 0 |
| 07-Oct-2021 | 3,250.00 | 3,260.00 | 3,210.00 | 3,260.00 | 12,900 | 0 |
| 06-Oct-2021 | 3,260.00 | 3,270.00 | 3,250.00 | 3,270.00 | 52,200 | 0 |
| 05-Oct-2021 | 3,250.00 | 3,260.00 | 3,220.00 | 3,260.00 | 24,000 | 0 |
| 04-Oct-2021 | 3,200.00 | 3,250.00 | 3,170.00 | 3,250.00 | 78,300 | 0 |
| 01-Oct-2021 | 3,160.00 | 3,200.00 | 3,150.00 | 3,200.00 | 34,100 | 0 |
| 30-Sep-2021 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 2,400 | 0 |
| 29-Sep-2021 | 3,170.00 | 3,170.00 | 3,140.00 | 3,170.00 | 10,400 | 0 |
| 28-Sep-2021 | 3,170.00 | 3,170.00 | 3,160.00 | 3,170.00 | 5,200 | 0 |
| 27-Sep-2021 | 3,180.00 | 3,180.00 | 3,140.00 | 3,170.00 | 22,400 | 0 |
| 24-Sep-2021 | 3,190.00 | 3,190.00 | 3,180.00 | 3,180.00 | 2,600 | 0 |
| 23-Sep-2021 | 3,200.00 | 3,200.00 | 3,190.00 | 3,190.00 | 2,700 | 0 |
| 22-Sep-2021 | 3,190.00 | 3,200.00 | 3,190.00 | 3,200.00 | 2,300 | 0 |
| 21-Sep-2021 | 3,190.00 | 3,220.00 | 3,190.00 | 3,200.00 | 11,600 | 0 |
| 20-Sep-2021 | 3,190.00 | 3,190.00 | 3,170.00 | 3,190.00 | 13,900 | 0 |
| 17-Sep-2021 | 3,180.00 | 3,190.00 | 3,160.00 | 3,190.00 | 11,800 | 0 |
| 16-Sep-2021 | 3,160.00 | 3,190.00 | 3,160.00 | 3,180.00 | 4,400 | 0 |
| 15-Sep-2021 | 3,180.00 | 3,190.00 | 3,150.00 | 3,190.00 | 16,400 | 0 |
| 14-Sep-2021 | 3,180.00 | 3,200.00 | 3,160.00 | 3,180.00 | 14,900 | 0 |
| 13-Sep-2021 | 3,200.00 | 3,200.00 | 3,150.00 | 3,170.00 | 23,400 | 0 |
| 10-Sep-2021 | 3,180.00 | 3,230.00 | 3,160.00 | 3,200.00 | 57,000 | 0 |
| 09-Sep-2021 | 3,180.00 | 3,180.00 | 3,150.00 | 3,180.00 | 30,000 | 0 |
| 08-Sep-2021 | 3,240.00 | 3,240.00 | 3,150.00 | 3,180.00 | 43,900 | 0 |
| 07-Sep-2021 | 3,240.00 | 3,250.00 | 3,200.00 | 3,240.00 | 2,900 | 0 |
| 06-Sep-2021 | 3,250.00 | 3,260.00 | 3,220.00 | 3,240.00 | 10,900 | 0 |
| 03-Sep-2021 | 3,230.00 | 3,270.00 | 3,210.00 | 3,250.00 | 43,300 | 0 |
| 02-Sep-2021 | 3,180.00 | 3,230.00 | 3,170.00 | 3,230.00 | 12,300 | 0 |
| 01-Sep-2021 | 3,200.00 | 3,240.00 | 3,190.00 | 3,190.00 | 60,300 | 0 |
| 31-Aug-2021 | 3,220.00 | 3,220.00 | 3,170.00 | 3,180.00 | 23,800 | 0 |
| 30-Aug-2021 | 3,200.00 | 3,240.00 | 3,190.00 | 3,220.00 | 12,300 | 0 |
| 27-Aug-2021 | 3,260.00 | 3,260.00 | 3,120.00 | 3,200.00 | 49,400 | 0 |
| 26-Aug-2021 | 3,270.00 | 3,270.00 | 3,210.00 | 3,260.00 | 1,200 | 0 |
| 25-Aug-2021 | 3,270.00 | 3,270.00 | 3,250.00 | 3,270.00 | 1,700 | 0 |
| 24-Aug-2021 | 3,250.00 | 3,270.00 | 3,250.00 | 3,270.00 | 4,400 | 0 |
| 23-Aug-2021 | 3,270.00 | 3,270.00 | 3,180.00 | 3,250.00 | 82,400 | 0 |
| 20-Aug-2021 | 3,300.00 | 3,300.00 | 3,150.00 | 3,290.00 | 68,000 | 0 |
| 19-Aug-2021 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 116,200 | 0 |
| 18-Aug-2021 | 3,280.00 | 3,300.00 | 3,190.00 | 3,200.00 | 25,500 | 0 |
| 16-Aug-2021 | 3,270.00 | 3,300.00 | 3,200.00 | 3,280.00 | 7,700 | 0 |
| 13-Aug-2021 | 3,200.00 | 3,300.00 | 3,190.00 | 3,270.00 | 38,900 | 0 |
| 12-Aug-2021 | 3,290.00 | 3,300.00 | 3,200.00 | 3,200.00 | 42,100 | 0 |
| 10-Aug-2021 | 3,180.00 | 3,280.00 | 3,170.00 | 3,280.00 | 69,000 | 0 |
| 09-Aug-2021 | 3,220.00 | 3,220.00 | 3,120.00 | 3,180.00 | 9,200 | 0 |