| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 4,290.00 | 4,300.00 | 4,200.00 | 4,290.00 | 32,400 | 0 |
| 12-Oct-2021 | 4,290.00 | 4,400.00 | 4,290.00 | 4,290.00 | 36,100 | 0 |
| 11-Oct-2021 | 4,250.00 | 4,300.00 | 4,240.00 | 4,290.00 | 53,400 | 0 |
| 08-Oct-2021 | 4,140.00 | 4,250.00 | 4,080.00 | 4,240.00 | 45,900 | 0 |
| 07-Oct-2021 | 4,460.00 | 4,460.00 | 4,140.00 | 4,140.00 | 139,100 | 0 |
| 06-Oct-2021 | 4,350.00 | 4,480.00 | 4,310.00 | 4,440.00 | 98,600 | 0 |
| 05-Oct-2021 | 4,190.00 | 4,460.00 | 4,180.00 | 4,290.00 | 147,700 | 0 |
| 04-Oct-2021 | 3,900.00 | 4,260.00 | 3,900.00 | 4,190.00 | 287,500 | 0 |
| 01-Oct-2021 | 3,890.00 | 4,040.00 | 3,790.00 | 3,850.00 | 276,200 | 0 |
| 30-Sep-2021 | 3,810.00 | 3,950.00 | 3,810.00 | 3,890.00 | 123,600 | 0 |
| 29-Sep-2021 | 3,720.00 | 3,830.00 | 3,720.00 | 3,760.00 | 89,100 | 0 |
| 28-Sep-2021 | 3,550.00 | 3,740.00 | 3,550.00 | 3,710.00 | 176,500 | 0 |
| 27-Sep-2021 | 3,550.00 | 3,610.00 | 3,550.00 | 3,550.00 | 28,200 | 0 |
| 24-Sep-2021 | 3,520.00 | 3,580.00 | 3,520.00 | 3,550.00 | 21,700 | 0 |
| 23-Sep-2021 | 3,510.00 | 3,540.00 | 3,500.00 | 3,520.00 | 11,200 | 0 |
| 22-Sep-2021 | 3,480.00 | 3,530.00 | 3,440.00 | 3,520.00 | 37,500 | 0 |
| 21-Sep-2021 | 3,550.00 | 3,560.00 | 3,470.00 | 3,500.00 | 26,700 | 0 |
| 20-Sep-2021 | 3,510.00 | 3,570.00 | 3,500.00 | 3,560.00 | 8,500 | 0 |
| 17-Sep-2021 | 3,590.00 | 3,590.00 | 3,500.00 | 3,560.00 | 11,200 | 0 |
| 16-Sep-2021 | 3,480.00 | 3,580.00 | 3,470.00 | 3,580.00 | 21,600 | 0 |
| 15-Sep-2021 | 3,510.00 | 3,600.00 | 3,480.00 | 3,560.00 | 42,100 | 0 |
| 14-Sep-2021 | 3,470.00 | 3,510.00 | 3,470.00 | 3,510.00 | 30,800 | 0 |
| 13-Sep-2021 | 3,500.00 | 3,500.00 | 3,470.00 | 3,490.00 | 11,700 | 0 |
| 10-Sep-2021 | 3,480.00 | 3,500.00 | 3,480.00 | 3,500.00 | 4,700 | 0 |
| 09-Sep-2021 | 3,490.00 | 3,490.00 | 3,470.00 | 3,480.00 | 14,700 | 0 |
| 08-Sep-2021 | 3,500.00 | 3,500.00 | 3,480.00 | 3,490.00 | 16,700 | 0 |
| 07-Sep-2021 | 3,490.00 | 3,510.00 | 3,490.00 | 3,500.00 | 11,000 | 0 |
| 06-Sep-2021 | 3,500.00 | 3,590.00 | 3,480.00 | 3,490.00 | 77,300 | 0 |
| 03-Sep-2021 | 3,490.00 | 3,500.00 | 3,470.00 | 3,500.00 | 15,000 | 0 |
| 02-Sep-2021 | 3,490.00 | 3,500.00 | 3,460.00 | 3,490.00 | 14,800 | 0 |
| 01-Sep-2021 | 3,520.00 | 3,520.00 | 3,470.00 | 3,490.00 | 22,800 | 0 |
| 31-Aug-2021 | 3,500.00 | 3,520.00 | 3,500.00 | 3,500.00 | 23,500 | 0 |
| 30-Aug-2021 | 3,470.00 | 3,540.00 | 3,440.00 | 3,500.00 | 13,900 | 0 |
| 27-Aug-2021 | 3,450.00 | 3,540.00 | 3,450.00 | 3,480.00 | 12,400 | 0 |
| 26-Aug-2021 | 3,450.00 | 3,500.00 | 3,450.00 | 3,450.00 | 13,400 | 0 |
| 25-Aug-2021 | 3,460.00 | 3,500.00 | 3,450.00 | 3,470.00 | 17,900 | 0 |
| 24-Aug-2021 | 3,510.00 | 3,510.00 | 3,460.00 | 3,460.00 | 42,300 | 0 |
| 23-Aug-2021 | 3,520.00 | 3,530.00 | 3,450.00 | 3,480.00 | 14,800 | 0 |
| 20-Aug-2021 | 3,440.00 | 3,520.00 | 3,440.00 | 3,520.00 | 15,400 | 0 |
| 19-Aug-2021 | 3,520.00 | 3,560.00 | 3,440.00 | 3,440.00 | 40,600 | 0 |
| 18-Aug-2021 | 3,700.00 | 3,700.00 | 3,490.00 | 3,560.00 | 81,200 | 0 |
| 16-Aug-2021 | 3,720.00 | 3,850.00 | 3,700.00 | 3,750.00 | 287,100 | 0 |
| 13-Aug-2021 | 3,620.00 | 3,700.00 | 3,610.00 | 3,700.00 | 171,800 | 0 |
| 12-Aug-2021 | 3,590.00 | 3,800.00 | 3,560.00 | 3,610.00 | 280,700 | 0 |
| 10-Aug-2021 | 3,590.00 | 3,800.00 | 3,440.00 | 3,560.00 | 278,800 | 0 |
| 09-Aug-2021 | 3,850.00 | 3,850.00 | 3,590.00 | 3,590.00 | 123,600 | 0 |
| 06-Aug-2021 | 3,800.00 | 3,820.00 | 3,750.00 | 3,810.00 | 8,400 | 0 |
| 05-Aug-2021 | 3,850.00 | 3,860.00 | 3,780.00 | 3,840.00 | 22,300 | 0 |
| 04-Aug-2021 | 3,840.00 | 3,850.00 | 3,800.00 | 3,850.00 | 4,300 | 0 |
| 03-Aug-2021 | 3,850.00 | 3,900.00 | 3,780.00 | 3,850.00 | 15,500 | 0 |
| 02-Aug-2021 | 3,850.00 | 3,950.00 | 3,790.00 | 3,850.00 | 25,200 | 0 |
| 30-Jul-2021 | 3,880.00 | 3,880.00 | 3,780.00 | 3,850.00 | 38,900 | 0 |
| 29-Jul-2021 | 3,870.00 | 3,890.00 | 3,750.00 | 3,870.00 | 7,400 | 0 |
| 28-Jul-2021 | 3,890.00 | 3,900.00 | 3,620.00 | 3,870.00 | 12,600 | 0 |
| 27-Jul-2021 | 3,850.00 | 3,950.00 | 3,830.00 | 3,890.00 | 17,200 | 0 |
| 26-Jul-2021 | 3,850.00 | 3,850.00 | 3,670.00 | 3,850.00 | 4,700 | 0 |
| 23-Jul-2021 | 3,880.00 | 3,880.00 | 3,780.00 | 3,850.00 | 7,600 | 0 |
| 22-Jul-2021 | 3,840.00 | 3,850.00 | 3,750.00 | 3,850.00 | 21,900 | 0 |
| 21-Jul-2021 | 3,830.00 | 3,830.00 | 3,780.00 | 3,830.00 | 29,200 | 0 |
| 19-Jul-2021 | 3,850.00 | 3,850.00 | 3,780.00 | 3,830.00 | 9,400 | 0 |
| 16-Jul-2021 | 3,880.00 | 3,880.00 | 3,750.00 | 3,850.00 | 13,200 | 0 |
| 15-Jul-2021 | 3,810.00 | 3,880.00 | 3,760.00 | 3,860.00 | 5,900 | 0 |
| 14-Jul-2021 | 3,850.00 | 3,880.00 | 3,760.00 | 3,870.00 | 63,200 | 0 |
| 13-Jul-2021 | 3,810.00 | 3,880.00 | 3,750.00 | 3,850.00 | 15,800 | 0 |
| 12-Jul-2021 | 3,730.00 | 3,890.00 | 3,700.00 | 3,890.00 | 34,700 | 0 |
| 09-Jul-2021 | 3,700.00 | 3,710.00 | 3,670.00 | 3,710.00 | 13,000 | 0 |
| 08-Jul-2021 | 3,720.00 | 3,720.00 | 3,710.00 | 3,710.00 | 4,300 | 0 |
| 07-Jul-2021 | 3,630.00 | 3,740.00 | 3,630.00 | 3,720.00 | 5,700 | 0 |
| 06-Jul-2021 | 3,530.00 | 3,670.00 | 3,530.00 | 3,670.00 | 31,800 | 0 |
| 05-Jul-2021 | 3,670.00 | 3,670.00 | 3,540.00 | 3,540.00 | 26,300 | 0 |
| 02-Jul-2021 | 3,630.00 | 3,680.00 | 3,630.00 | 3,670.00 | 5,400 | 0 |
| 01-Jul-2021 | 3,740.00 | 3,740.00 | 3,530.00 | 3,630.00 | 14,100 | 0 |
| 30-Jun-2021 | 3,610.00 | 3,690.00 | 3,530.00 | 3,600.00 | 14,500 | 0 |
| 29-Jun-2021 | 3,700.00 | 3,740.00 | 3,550.00 | 3,610.00 | 12,200 | 0 |
| 28-Jun-2021 | 3,630.00 | 3,630.00 | 3,560.00 | 3,600.00 | 13,300 | 0 |
| 25-Jun-2021 | 3,590.00 | 3,680.00 | 3,550.00 | 3,630.00 | 23,600 | 0 |
| 24-Jun-2021 | 3,550.00 | 3,590.00 | 3,500.00 | 3,590.00 | 40,400 | 0 |
| 23-Jun-2021 | 3,720.00 | 3,720.00 | 3,560.00 | 3,600.00 | 36,200 | 0 |
| 22-Jun-2021 | 3,730.00 | 3,730.00 | 3,650.00 | 3,720.00 | 15,000 | 0 |
| 21-Jun-2021 | 3,820.00 | 3,820.00 | 3,710.00 | 3,740.00 | 7,100 | 0 |