| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 14-Oct-2021 | 35,050.00 | 35,175.00 | 34,525.00 | 34,600.00 | 1,287,100 | 0 |
| 13-Oct-2021 | 33,500.00 | 34,700.00 | 33,500.00 | 34,525.00 | 1,070,100 | 0 |
| 12-Oct-2021 | 33,850.00 | 34,300.00 | 33,275.00 | 33,275.00 | 1,424,600 | 0 |
| 11-Oct-2021 | 34,650.00 | 34,675.00 | 33,600.00 | 33,850.00 | 821,900 | 0 |
| 08-Oct-2021 | 35,000.00 | 35,150.00 | 34,525.00 | 34,650.00 | 942,400 | 0 |
| 07-Oct-2021 | 33,300.00 | 36,050.00 | 33,300.00 | 34,750.00 | 2,765,700 | 0 |
| 06-Oct-2021 | 33,000.00 | 33,275.00 | 32,700.00 | 33,050.00 | 841,400 | 0 |
| 05-Oct-2021 | 32,650.00 | 33,425.00 | 32,550.00 | 32,625.00 | 1,006,200 | 0 |
| 04-Oct-2021 | 32,050.00 | 32,750.00 | 31,925.00 | 32,475.00 | 808,900 | 0 |
| 01-Oct-2021 | 32,500.00 | 32,500.00 | 32,000.00 | 32,050.00 | 479,500 | 0 |
| 30-Sep-2021 | 31,700.00 | 32,550.00 | 31,700.00 | 32,550.00 | 750,300 | 0 |
| 29-Sep-2021 | 31,500.00 | 31,775.00 | 31,100.00 | 31,675.00 | 588,900 | 0 |
| 28-Sep-2021 | 31,125.00 | 31,600.00 | 31,075.00 | 31,550.00 | 443,500 | 0 |
| 27-Sep-2021 | 31,075.00 | 31,450.00 | 31,025.00 | 31,025.00 | 315,500 | 0 |
| 24-Sep-2021 | 31,400.00 | 31,425.00 | 31,025.00 | 31,075.00 | 589,200 | 0 |
| 23-Sep-2021 | 31,400.00 | 31,550.00 | 31,375.00 | 31,400.00 | 346,800 | 0 |
| 22-Sep-2021 | 31,450.00 | 31,775.00 | 31,400.00 | 31,400.00 | 428,400 | 0 |
| 21-Sep-2021 | 31,900.00 | 31,900.00 | 31,425.00 | 31,450.00 | 299,000 | 0 |
| 20-Sep-2021 | 31,850.00 | 31,900.00 | 31,475.00 | 31,900.00 | 349,200 | 0 |
| 17-Sep-2021 | 32,300.00 | 32,300.00 | 31,850.00 | 31,850.00 | 656,700 | 0 |
| 16-Sep-2021 | 32,000.00 | 32,350.00 | 31,875.00 | 32,350.00 | 337,700 | 0 |
| 15-Sep-2021 | 32,475.00 | 32,500.00 | 32,000.00 | 32,000.00 | 597,400 | 0 |
| 14-Sep-2021 | 32,400.00 | 32,700.00 | 32,400.00 | 32,500.00 | 316,900 | 0 |
| 13-Sep-2021 | 33,050.00 | 33,050.00 | 32,300.00 | 32,400.00 | 579,600 | 0 |
| 10-Sep-2021 | 33,500.00 | 33,500.00 | 33,000.00 | 33,150.00 | 517,400 | 0 |
| 09-Sep-2021 | 32,350.00 | 33,550.00 | 32,200.00 | 33,550.00 | 457,500 | 0 |
| 08-Sep-2021 | 32,850.00 | 32,950.00 | 32,200.00 | 32,350.00 | 624,100 | 0 |
| 07-Sep-2021 | 33,075.00 | 33,275.00 | 32,800.00 | 32,850.00 | 383,800 | 0 |
| 06-Sep-2021 | 33,100.00 | 33,350.00 | 33,075.00 | 33,075.00 | 341,100 | 0 |
| 03-Sep-2021 | 32,650.00 | 33,175.00 | 32,050.00 | 33,100.00 | 385,100 | 0 |
| 02-Sep-2021 | 33,350.00 | 33,500.00 | 32,300.00 | 32,600.00 | 553,000 | 0 |
| 01-Sep-2021 | 33,075.00 | 33,700.00 | 32,950.00 | 33,350.00 | 729,500 | 0 |
| 31-Aug-2021 | 32,650.00 | 33,500.00 | 32,650.00 | 33,075.00 | 1,459,000 | 0 |
| 30-Aug-2021 | 32,300.00 | 32,650.00 | 32,025.00 | 32,650.00 | 907,700 | 0 |
| 27-Aug-2021 | 32,300.00 | 32,300.00 | 31,900.00 | 31,975.00 | 344,600 | 0 |
| 26-Aug-2021 | 32,450.00 | 32,475.00 | 32,200.00 | 32,200.00 | 285,000 | 0 |
| 25-Aug-2021 | 32,275.00 | 32,475.00 | 32,250.00 | 32,375.00 | 522,100 | 0 |
| 24-Aug-2021 | 31,775.00 | 32,275.00 | 31,625.00 | 32,275.00 | 798,900 | 0 |
| 23-Aug-2021 | 30,450.00 | 31,850.00 | 30,450.00 | 31,775.00 | 1,575,400 | 0 |
| 20-Aug-2021 | 30,200.00 | 30,425.00 | 29,925.00 | 30,300.00 | 1,029,800 | 0 |
| 19-Aug-2021 | 30,875.00 | 30,900.00 | 30,175.00 | 30,200.00 | 1,621,100 | 0 |
| 18-Aug-2021 | 32,250.00 | 32,300.00 | 30,800.00 | 30,875.00 | 3,802,000 | 0 |
| 16-Aug-2021 | 32,625.00 | 32,725.00 | 32,150.00 | 32,250.00 | 1,161,300 | 0 |
| 13-Aug-2021 | 32,950.00 | 33,000.00 | 32,525.00 | 32,600.00 | 664,800 | 0 |
| 12-Aug-2021 | 32,750.00 | 32,900.00 | 32,525.00 | 32,900.00 | 618,300 | 0 |
| 10-Aug-2021 | 32,825.00 | 32,975.00 | 32,500.00 | 32,575.00 | 763,600 | 0 |
| 09-Aug-2021 | 32,800.00 | 33,275.00 | 32,800.00 | 32,825.00 | 1,033,600 | 0 |
| 06-Aug-2021 | 32,950.00 | 33,125.00 | 32,700.00 | 32,800.00 | 715,000 | 0 |
| 05-Aug-2021 | 32,975.00 | 33,000.00 | 32,625.00 | 32,925.00 | 624,300 | 0 |
| 04-Aug-2021 | 33,300.00 | 33,325.00 | 32,600.00 | 32,725.00 | 1,246,900 | 0 |
| 03-Aug-2021 | 32,800.00 | 33,250.00 | 32,500.00 | 33,050.00 | 1,352,100 | 0 |
| 02-Aug-2021 | 33,700.00 | 33,800.00 | 32,600.00 | 32,700.00 | 1,428,600 | 0 |
| 30-Jul-2021 | 34,850.00 | 34,900.00 | 32,800.00 | 32,800.00 | 4,022,400 | 0 |
| 29-Jul-2021 | 34,500.00 | 35,000.00 | 34,100.00 | 34,825.00 | 1,512,500 | 0 |
| 28-Jul-2021 | 34,800.00 | 34,900.00 | 34,300.00 | 34,300.00 | 557,100 | 0 |
| 27-Jul-2021 | 35,525.00 | 35,550.00 | 34,600.00 | 34,800.00 | 1,452,700 | 0 |
| 26-Jul-2021 | 36,400.00 | 36,425.00 | 35,425.00 | 35,525.00 | 1,195,300 | 0 |
| 23-Jul-2021 | 36,300.00 | 36,400.00 | 35,950.00 | 36,050.00 | 1,337,200 | 0 |
| 22-Jul-2021 | 36,000.00 | 36,800.00 | 36,000.00 | 36,250.00 | 1,191,400 | 0 |
| 21-Jul-2021 | 37,400.00 | 37,400.00 | 35,750.00 | 35,975.00 | 3,064,300 | 0 |
| 19-Jul-2021 | 38,500.00 | 38,500.00 | 37,400.00 | 37,400.00 | 2,417,900 | 0 |
| 16-Jul-2021 | 40,700.00 | 40,900.00 | 40,175.00 | 40,200.00 | 2,729,500 | 0 |
| 15-Jul-2021 | 40,500.00 | 41,000.00 | 40,350.00 | 40,700.00 | 1,386,100 | 0 |
| 14-Jul-2021 | 41,550.00 | 41,550.00 | 40,125.00 | 40,500.00 | 1,482,000 | 0 |
| 13-Jul-2021 | 41,900.00 | 42,875.00 | 41,150.00 | 41,550.00 | 1,660,500 | 0 |
| 12-Jul-2021 | 41,500.00 | 41,925.00 | 41,325.00 | 41,775.00 | 973,400 | 0 |
| 09-Jul-2021 | 40,600.00 | 41,875.00 | 40,600.00 | 41,150.00 | 2,386,600 | 0 |
| 08-Jul-2021 | 40,000.00 | 42,900.00 | 40,000.00 | 40,575.00 | 4,852,700 | 0 |
| 07-Jul-2021 | 41,350.00 | 42,350.00 | 40,200.00 | 40,850.00 | 1,553,500 | 0 |
| 06-Jul-2021 | 42,950.00 | 42,950.00 | 40,875.00 | 41,425.00 | 4,539,600 | 0 |
| 05-Jul-2021 | 47,250.00 | 47,250.00 | 43,950.00 | 43,950.00 | 3,061,400 | 0 |
| 02-Jul-2021 | 44,200.00 | 47,250.00 | 44,050.00 | 47,250.00 | 8,423,700 | 0 |
| 01-Jul-2021 | 44,200.00 | 44,275.00 | 43,100.00 | 44,200.00 | 6,062,900 | 0 |
| 30-Jun-2021 | 43,550.00 | 44,750.00 | 41,600.00 | 44,200.00 | 9,463,000 | 0 |
| 29-Jun-2021 | 40,750.00 | 43,500.00 | 40,750.00 | 43,500.00 | 9,891,900 | 0 |
| 28-Jun-2021 | 38,750.00 | 40,950.00 | 37,900.00 | 40,750.00 | 4,517,300 | 0 |
| 25-Jun-2021 | 38,275.00 | 39,225.00 | 38,100.00 | 38,750.00 | 2,629,900 | 0 |
| 24-Jun-2021 | 37,925.00 | 38,600.00 | 37,350.00 | 38,275.00 | 2,601,700 | 0 |
| 23-Jun-2021 | 37,500.00 | 38,500.00 | 37,500.00 | 37,925.00 | 2,704,300 | 0 |
| 22-Jun-2021 | 36,500.00 | 37,800.00 | 36,275.00 | 37,500.00 | 3,253,500 | 0 |
| 21-Jun-2021 | 35,500.00 | 36,450.00 | 34,750.00 | 36,225.00 | 1,780,200 | 0 |