| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 3,280.00 | 3,390.00 | 3,270.00 | 3,390.00 | 900 | 0 |
| 28-Dec-2021 | 3,390.00 | 3,390.00 | 3,240.00 | 3,380.00 | 400 | 0 |
| 27-Dec-2021 | 3,380.00 | 3,420.00 | 3,380.00 | 3,380.00 | 700 | 0 |
| 24-Dec-2021 | 3,340.00 | 3,380.00 | 3,330.00 | 3,380.00 | 600 | 0 |
| 23-Dec-2021 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 2,100 | 0 |
| 22-Dec-2021 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 100 | 0 |
| 21-Dec-2021 | 3,470.00 | 3,470.00 | 3,270.00 | 3,300.00 | 1,300 | 0 |
| 20-Dec-2021 | 3,400.00 | 3,400.00 | 3,350.00 | 3,370.00 | 5,300 | 0 |
| 17-Dec-2021 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 2,400 | 0 |
| 16-Dec-2021 | 3,320.00 | 3,350.00 | 3,280.00 | 3,280.00 | 700 | 0 |
| 15-Dec-2021 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0 | 0 |
| 14-Dec-2021 | 3,310.00 | 3,310.00 | 3,300.00 | 3,300.00 | 300 | 0 |
| 13-Dec-2021 | 3,310.00 | 3,490.00 | 3,290.00 | 3,300.00 | 6,500 | 0 |
| 10-Dec-2021 | 3,340.00 | 3,340.00 | 3,220.00 | 3,280.00 | 5,300 | 0 |
| 09-Dec-2021 | 3,260.00 | 3,300.00 | 3,260.00 | 3,300.00 | 2,600 | 0 |
| 08-Dec-2021 | 3,250.00 | 3,280.00 | 3,240.00 | 3,240.00 | 3,200 | 0 |
| 07-Dec-2021 | 3,400.00 | 3,400.00 | 3,240.00 | 3,250.00 | 4,100 | 0 |
| 06-Dec-2021 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 1,400 | 0 |
| 03-Dec-2021 | 3,240.00 | 3,280.00 | 3,240.00 | 3,240.00 | 1,000 | 0 |
| 02-Dec-2021 | 3,230.00 | 3,250.00 | 3,230.00 | 3,240.00 | 500 | 0 |
| 01-Dec-2021 | 3,240.00 | 3,250.00 | 3,220.00 | 3,230.00 | 3,400 | 0 |
| 30-Nov-2021 | 3,260.00 | 3,260.00 | 3,250.00 | 3,250.00 | 2,000 | 0 |
| 29-Nov-2021 | 3,270.00 | 3,300.00 | 3,250.00 | 3,250.00 | 4,200 | 0 |
| 26-Nov-2021 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 4,100 | 0 |
| 25-Nov-2021 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 100 | 0 |
| 24-Nov-2021 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 10,100 | 0 |
| 23-Nov-2021 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 600 | 0 |
| 22-Nov-2021 | 3,350.00 | 3,400.00 | 3,320.00 | 3,320.00 | 800 | 0 |
| 19-Nov-2021 | 3,360.00 | 3,360.00 | 3,350.00 | 3,350.00 | 900 | 0 |
| 18-Nov-2021 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0 | 0 |
| 17-Nov-2021 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 300 | 0 |
| 16-Nov-2021 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0 | 0 |
| 15-Nov-2021 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 4,800 | 0 |
| 12-Nov-2021 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0 | 0 |
| 11-Nov-2021 | 3,350.00 | 3,350.00 | 3,310.00 | 3,310.00 | 200 | 0 |
| 10-Nov-2021 | 3,360.00 | 3,360.00 | 3,350.00 | 3,350.00 | 2,700 | 0 |
| 09-Nov-2021 | 3,400.00 | 3,400.00 | 3,350.00 | 3,350.00 | 200 | 0 |
| 08-Nov-2021 | 3,350.00 | 3,400.00 | 3,350.00 | 3,350.00 | 7,800 | 0 |
| 05-Nov-2021 | 3,360.00 | 3,360.00 | 3,350.00 | 3,350.00 | 6,300 | 0 |
| 04-Nov-2021 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 300 | 0 |
| 03-Nov-2021 | 3,320.00 | 3,350.00 | 3,320.00 | 3,350.00 | 600 | 0 |
| 02-Nov-2021 | 3,360.00 | 3,360.00 | 3,270.00 | 3,320.00 | 2,800 | 0 |
| 01-Nov-2021 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 2,000 | 0 |
| 29-Oct-2021 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 1,500 | 0 |
| 28-Oct-2021 | 3,320.00 | 3,350.00 | 3,320.00 | 3,320.00 | 900 | 0 |
| 27-Oct-2021 | 3,400.00 | 3,400.00 | 3,320.00 | 3,320.00 | 12,100 | 0 |
| 26-Oct-2021 | 3,440.00 | 3,440.00 | 3,400.00 | 3,400.00 | 800 | 0 |
| 25-Oct-2021 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 500 | 0 |
| 22-Oct-2021 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 300 | 0 |
| 21-Oct-2021 | 3,450.00 | 3,450.00 | 3,430.00 | 3,440.00 | 1,000 | 0 |
| 19-Oct-2021 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 300 | 0 |
| 18-Oct-2021 | 3,480.00 | 3,480.00 | 3,440.00 | 3,460.00 | 1,900 | 0 |
| 15-Oct-2021 | 3,490.00 | 3,490.00 | 3,480.00 | 3,480.00 | 900 | 0 |
| 14-Oct-2021 | 3,500.00 | 3,500.00 | 3,460.00 | 3,460.00 | 1,400 | 0 |
| 13-Oct-2021 | 3,470.00 | 3,500.00 | 3,470.00 | 3,500.00 | 2,700 | 0 |
| 12-Oct-2021 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 1,500 | 0 |
| 11-Oct-2021 | 3,420.00 | 3,500.00 | 3,420.00 | 3,470.00 | 19,500 | 0 |
| 08-Oct-2021 | 3,370.00 | 3,400.00 | 3,370.00 | 3,370.00 | 191,700 | 0 |
| 07-Oct-2021 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 100 | 0 |
| 06-Oct-2021 | 3,360.00 | 3,400.00 | 3,320.00 | 3,330.00 | 1,400 | 0 |
| 05-Oct-2021 | 3,370.00 | 3,370.00 | 3,360.00 | 3,360.00 | 200 | 0 |
| 04-Oct-2021 | 3,310.00 | 3,390.00 | 3,300.00 | 3,390.00 | 600 | 0 |
| 01-Oct-2021 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 200 | 0 |
| 30-Sep-2021 | 3,310.00 | 3,310.00 | 3,300.00 | 3,300.00 | 2,200 | 0 |
| 29-Sep-2021 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 600 | 0 |
| 28-Sep-2021 | 3,320.00 | 3,320.00 | 3,280.00 | 3,290.00 | 400 | 0 |
| 27-Sep-2021 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 100 | 0 |
| 24-Sep-2021 | 3,310.00 | 3,440.00 | 3,310.00 | 3,440.00 | 800 | 0 |
| 23-Sep-2021 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 100 | 0 |
| 22-Sep-2021 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 300 | 0 |
| 21-Sep-2021 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 200 | 0 |
| 20-Sep-2021 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0 | 0 |
| 17-Sep-2021 | 3,420.00 | 3,420.00 | 3,290.00 | 3,290.00 | 600 | 0 |
| 16-Sep-2021 | 3,400.00 | 3,400.00 | 3,390.00 | 3,400.00 | 300 | 0 |
| 15-Sep-2021 | 3,330.00 | 3,330.00 | 3,310.00 | 3,310.00 | 200 | 0 |
| 14-Sep-2021 | 3,300.00 | 3,380.00 | 3,280.00 | 3,280.00 | 2,500 | 0 |
| 13-Sep-2021 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 100 | 0 |
| 10-Sep-2021 | 3,330.00 | 3,330.00 | 3,300.00 | 3,300.00 | 200 | 0 |
| 09-Sep-2021 | 3,350.00 | 3,350.00 | 3,260.00 | 3,280.00 | 5,500 | 0 |
| 08-Sep-2021 | 3,280.00 | 3,390.00 | 3,280.00 | 3,360.00 | 11,000 | 0 |
| 07-Sep-2021 | 3,490.00 | 3,490.00 | 3,240.00 | 3,270.00 | 18,500 | 0 |
| 06-Sep-2021 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 1,200 | 0 |
| 03-Sep-2021 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0 | 0 |
| 02-Sep-2021 | 3,350.00 | 3,400.00 | 3,350.00 | 3,400.00 | 500 | 0 |
| 01-Sep-2021 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 400 | 0 |
| 31-Aug-2021 | 3,380.00 | 3,400.00 | 3,380.00 | 3,400.00 | 700 | 0 |
| 30-Aug-2021 | 3,300.00 | 3,380.00 | 3,300.00 | 3,380.00 | 700 | 0 |
| 27-Aug-2021 | 3,340.00 | 3,390.00 | 3,340.00 | 3,380.00 | 400 | 0 |
| 26-Aug-2021 | 3,400.00 | 3,490.00 | 3,340.00 | 3,340.00 | 2,000 | 0 |
| 25-Aug-2021 | 3,310.00 | 3,360.00 | 3,310.00 | 3,360.00 | 2,000 | 0 |
| 24-Aug-2021 | 3,310.00 | 3,480.00 | 3,310.00 | 3,480.00 | 400 | 0 |
| 23-Aug-2021 | 3,400.00 | 3,400.00 | 3,300.00 | 3,310.00 | 2,900 | 0 |
| 20-Aug-2021 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0 | 0 |
| 19-Aug-2021 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0 | 0 |
| 18-Aug-2021 | 3,460.00 | 3,460.00 | 3,400.00 | 3,400.00 | 500 | 0 |
| 16-Aug-2021 | 3,330.00 | 3,480.00 | 3,330.00 | 3,460.00 | 600 | 0 |
| 13-Aug-2021 | 3,450.00 | 3,450.00 | 3,230.00 | 3,230.00 | 5,200 | 0 |
| 12-Aug-2021 | 3,350.00 | 3,410.00 | 3,300.00 | 3,310.00 | 4,400 | 0 |
| 10-Aug-2021 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0 | 0 |
| 09-Aug-2021 | 3,420.00 | 3,420.00 | 3,400.00 | 3,400.00 | 2,800 | 0 |