| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Aug-2021 | 3,300.00 | 3,300.00 | 3,200.00 | 3,220.00 | 21,100 | 0 |
| 05-Aug-2021 | 3,180.00 | 3,300.00 | 3,130.00 | 3,300.00 | 280,000 | 0 |
| 04-Aug-2021 | 3,180.00 | 3,180.00 | 3,120.00 | 3,180.00 | 13,000 | 0 |
| 03-Aug-2021 | 3,160.00 | 3,180.00 | 3,160.00 | 3,180.00 | 2,200 | 0 |
| 02-Aug-2021 | 3,170.00 | 3,200.00 | 3,130.00 | 3,160.00 | 55,500 | 0 |
| 30-Jul-2021 | 3,190.00 | 3,190.00 | 3,140.00 | 3,170.00 | 9,800 | 0 |
| 29-Jul-2021 | 3,160.00 | 3,190.00 | 3,160.00 | 3,190.00 | 5,600 | 0 |
| 28-Jul-2021 | 3,180.00 | 3,200.00 | 3,140.00 | 3,190.00 | 38,800 | 0 |
| 27-Jul-2021 | 3,180.00 | 3,180.00 | 3,120.00 | 3,180.00 | 2,400 | 0 |
| 26-Jul-2021 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 3,400 | 0 |
| 23-Jul-2021 | 3,190.00 | 3,190.00 | 3,180.00 | 3,180.00 | 17,300 | 0 |
| 22-Jul-2021 | 3,160.00 | 3,190.00 | 3,100.00 | 3,190.00 | 24,500 | 0 |
| 21-Jul-2021 | 3,180.00 | 3,190.00 | 3,180.00 | 3,180.00 | 3,900 | 0 |
| 19-Jul-2021 | 3,190.00 | 3,190.00 | 3,160.00 | 3,190.00 | 4,400 | 0 |
| 16-Jul-2021 | 3,170.00 | 3,200.00 | 3,170.00 | 3,200.00 | 109,800 | 0 |
| 15-Jul-2021 | 3,200.00 | 3,200.00 | 3,120.00 | 3,170.00 | 36,500 | 0 |
| 14-Jul-2021 | 3,180.00 | 3,180.00 | 3,150.00 | 3,180.00 | 25,200 | 0 |
| 13-Jul-2021 | 3,200.00 | 3,220.00 | 3,170.00 | 3,200.00 | 9,800 | 0 |
| 12-Jul-2021 | 3,220.00 | 3,220.00 | 3,180.00 | 3,200.00 | 6,100 | 0 |
| 09-Jul-2021 | 3,170.00 | 3,210.00 | 3,160.00 | 3,210.00 | 15,900 | 0 |
| 08-Jul-2021 | 3,150.00 | 3,180.00 | 3,150.00 | 3,170.00 | 15,600 | 0 |
| 07-Jul-2021 | 3,210.00 | 3,240.00 | 3,170.00 | 3,200.00 | 8,900 | 0 |
| 06-Jul-2021 | 3,210.00 | 3,210.00 | 3,190.00 | 3,210.00 | 9,000 | 0 |
| 05-Jul-2021 | 3,220.00 | 3,220.00 | 3,170.00 | 3,210.00 | 9,700 | 0 |
| 02-Jul-2021 | 3,220.00 | 3,220.00 | 3,170.00 | 3,220.00 | 17,600 | 0 |
| 01-Jul-2021 | 3,180.00 | 3,230.00 | 3,170.00 | 3,220.00 | 3,300 | 0 |
| 30-Jun-2021 | 3,200.00 | 3,230.00 | 3,150.00 | 3,210.00 | 19,600 | 0 |
| 29-Jun-2021 | 3,210.00 | 3,210.00 | 3,150.00 | 3,200.00 | 24,100 | 0 |
| 28-Jun-2021 | 3,230.00 | 3,240.00 | 3,170.00 | 3,210.00 | 12,600 | 0 |
| 25-Jun-2021 | 3,280.00 | 3,280.00 | 3,190.00 | 3,240.00 | 33,300 | 0 |
| 24-Jun-2021 | 3,300.00 | 3,320.00 | 3,220.00 | 3,280.00 | 83,000 | 0 |
| 23-Jun-2021 | 3,250.00 | 3,250.00 | 3,170.00 | 3,240.00 | 24,000 | 0 |
| 22-Jun-2021 | 3,220.00 | 3,300.00 | 3,210.00 | 3,280.00 | 27,300 | 0 |
| 21-Jun-2021 | 3,250.00 | 3,300.00 | 3,110.00 | 3,300.00 | 17,900 | 0 |