| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 4,680.00 | 4,680.00 | 4,570.00 | 4,620.00 | 87,200 | 0 |
| 28-Dec-2021 | 4,590.00 | 4,650.00 | 4,550.00 | 4,620.00 | 299,700 | 0 |
| 27-Dec-2021 | 4,560.00 | 4,590.00 | 4,540.00 | 4,570.00 | 118,300 | 0 |
| 24-Dec-2021 | 4,520.00 | 4,570.00 | 4,520.00 | 4,540.00 | 85,100 | 0 |
| 23-Dec-2021 | 4,580.00 | 4,580.00 | 4,520.00 | 4,520.00 | 121,500 | 0 |
| 22-Dec-2021 | 4,560.00 | 4,560.00 | 4,530.00 | 4,550.00 | 144,200 | 0 |
| 21-Dec-2021 | 4,620.00 | 4,620.00 | 4,550.00 | 4,560.00 | 265,900 | 0 |
| 20-Dec-2021 | 4,760.00 | 4,760.00 | 4,600.00 | 4,620.00 | 477,900 | 0 |
| 17-Dec-2021 | 4,770.00 | 4,800.00 | 4,750.00 | 4,760.00 | 106,800 | 0 |
| 16-Dec-2021 | 4,800.00 | 4,830.00 | 4,720.00 | 4,770.00 | 230,400 | 0 |
| 15-Dec-2021 | 4,720.00 | 4,800.00 | 4,690.00 | 4,790.00 | 204,500 | 0 |
| 14-Dec-2021 | 4,770.00 | 4,780.00 | 4,710.00 | 4,710.00 | 233,100 | 0 |
| 13-Dec-2021 | 4,820.00 | 4,840.00 | 4,740.00 | 4,760.00 | 219,500 | 0 |
| 10-Dec-2021 | 4,790.00 | 4,840.00 | 4,790.00 | 4,800.00 | 208,300 | 0 |
| 09-Dec-2021 | 4,760.00 | 4,790.00 | 4,740.00 | 4,790.00 | 67,100 | 0 |
| 08-Dec-2021 | 4,740.00 | 4,790.00 | 4,710.00 | 4,760.00 | 106,000 | 0 |
| 07-Dec-2021 | 4,720.00 | 4,800.00 | 4,720.00 | 4,740.00 | 160,000 | 0 |
| 06-Dec-2021 | 4,710.00 | 4,800.00 | 4,680.00 | 4,750.00 | 180,300 | 0 |
| 03-Dec-2021 | 4,570.00 | 4,800.00 | 4,570.00 | 4,700.00 | 243,000 | 0 |
| 02-Dec-2021 | 4,600.00 | 4,600.00 | 4,560.00 | 4,570.00 | 209,600 | 0 |
| 01-Dec-2021 | 4,600.00 | 4,620.00 | 4,580.00 | 4,600.00 | 91,700 | 0 |
| 30-Nov-2021 | 4,620.00 | 4,630.00 | 4,560.00 | 4,600.00 | 211,600 | 0 |
| 29-Nov-2021 | 4,590.00 | 4,620.00 | 4,490.00 | 4,610.00 | 317,900 | 0 |
| 26-Nov-2021 | 4,630.00 | 4,640.00 | 4,500.00 | 4,600.00 | 456,300 | 0 |
| 25-Nov-2021 | 4,560.00 | 4,630.00 | 4,560.00 | 4,610.00 | 153,800 | 0 |
| 24-Nov-2021 | 4,520.00 | 4,590.00 | 4,500.00 | 4,560.00 | 544,200 | 0 |
| 23-Nov-2021 | 4,600.00 | 4,600.00 | 4,490.00 | 4,520.00 | 106,200 | 0 |
| 22-Nov-2021 | 4,550.00 | 4,600.00 | 4,520.00 | 4,530.00 | 225,100 | 0 |
| 19-Nov-2021 | 4,490.00 | 4,530.00 | 4,450.00 | 4,530.00 | 151,500 | 0 |
| 18-Nov-2021 | 4,450.00 | 4,550.00 | 4,440.00 | 4,490.00 | 278,700 | 0 |
| 17-Nov-2021 | 4,450.00 | 4,480.00 | 4,420.00 | 4,470.00 | 232,800 | 0 |
| 16-Nov-2021 | 4,400.00 | 4,470.00 | 4,390.00 | 4,450.00 | 310,100 | 0 |
| 15-Nov-2021 | 4,390.00 | 4,420.00 | 4,300.00 | 4,390.00 | 381,100 | 0 |
| 12-Nov-2021 | 4,490.00 | 4,520.00 | 4,350.00 | 4,380.00 | 448,200 | 0 |
| 11-Nov-2021 | 4,550.00 | 4,550.00 | 4,410.00 | 4,450.00 | 347,400 | 0 |
| 10-Nov-2021 | 4,530.00 | 4,530.00 | 4,460.00 | 4,510.00 | 157,600 | 0 |
| 09-Nov-2021 | 4,420.00 | 4,550.00 | 4,420.00 | 4,530.00 | 442,100 | 0 |
| 08-Nov-2021 | 4,430.00 | 4,440.00 | 4,380.00 | 4,420.00 | 288,600 | 0 |
| 05-Nov-2021 | 4,430.00 | 4,430.00 | 4,330.00 | 4,380.00 | 151,300 | 0 |
| 04-Nov-2021 | 4,430.00 | 4,480.00 | 4,310.00 | 4,430.00 | 580,700 | 0 |
| 03-Nov-2021 | 4,110.00 | 4,450.00 | 4,110.00 | 4,430.00 | 1,770,300 | 0 |
| 02-Nov-2021 | 4,200.00 | 4,200.00 | 4,100.00 | 4,120.00 | 155,100 | 0 |
| 01-Nov-2021 | 4,050.00 | 4,200.00 | 4,040.00 | 4,120.00 | 571,100 | 0 |
| 29-Oct-2021 | 4,000.00 | 4,060.00 | 4,000.00 | 4,050.00 | 230,800 | 0 |
| 28-Oct-2021 | 4,140.00 | 4,140.00 | 4,030.00 | 4,050.00 | 306,700 | 0 |
| 27-Oct-2021 | 4,160.00 | 4,160.00 | 4,100.00 | 4,120.00 | 160,100 | 0 |
| 26-Oct-2021 | 4,120.00 | 4,150.00 | 4,100.00 | 4,150.00 | 197,300 | 0 |
| 25-Oct-2021 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 227,500 | 0 |
| 22-Oct-2021 | 4,070.00 | 4,150.00 | 4,000.00 | 4,120.00 | 373,900 | 0 |
| 21-Oct-2021 | 4,200.00 | 4,210.00 | 4,000.00 | 4,060.00 | 838,400 | 0 |
| 19-Oct-2021 | 4,160.00 | 4,290.00 | 4,160.00 | 4,200.00 | 382,600 | 0 |
| 18-Oct-2021 | 4,090.00 | 4,160.00 | 4,080.00 | 4,160.00 | 384,500 | 0 |
| 15-Oct-2021 | 3,960.00 | 4,080.00 | 3,960.00 | 4,080.00 | 596,900 | 0 |
| 14-Oct-2021 | 3,980.00 | 3,990.00 | 3,920.00 | 3,960.00 | 427,800 | 0 |
| 13-Oct-2021 | 3,880.00 | 3,970.00 | 3,860.00 | 3,970.00 | 614,000 | 0 |
| 12-Oct-2021 | 3,850.00 | 3,890.00 | 3,850.00 | 3,880.00 | 331,900 | 0 |
| 11-Oct-2021 | 3,850.00 | 3,880.00 | 3,840.00 | 3,840.00 | 366,600 | 0 |
| 08-Oct-2021 | 3,850.00 | 3,890.00 | 3,830.00 | 3,850.00 | 554,800 | 0 |
| 07-Oct-2021 | 3,900.00 | 3,900.00 | 3,830.00 | 3,850.00 | 289,300 | 0 |
| 06-Oct-2021 | 3,900.00 | 3,910.00 | 3,830.00 | 3,890.00 | 722,700 | 0 |
| 05-Oct-2021 | 3,890.00 | 4,090.00 | 3,840.00 | 3,860.00 | 1,365,600 | 0 |
| 04-Oct-2021 | 3,750.00 | 3,890.00 | 3,730.00 | 3,860.00 | 1,901,700 | 0 |
| 01-Oct-2021 | 3,970.00 | 4,000.00 | 3,700.00 | 3,750.00 | 3,506,000 | 0 |
| 30-Sep-2021 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 356,200 | 0 |
| 29-Sep-2021 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 189,800 | 0 |
| 28-Sep-2021 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 75,700 | 0 |
| 27-Sep-2021 | 4,870.00 | 4,950.00 | 4,870.00 | 4,910.00 | 5,103,900 | 0 |
| 24-Sep-2021 | 4,800.00 | 4,900.00 | 4,680.00 | 4,870.00 | 2,663,800 | 0 |
| 23-Sep-2021 | 4,920.00 | 4,940.00 | 4,790.00 | 4,810.00 | 2,030,500 | 0 |
| 22-Sep-2021 | 4,960.00 | 4,960.00 | 4,840.00 | 4,920.00 | 2,596,900 | 0 |
| 21-Sep-2021 | 5,075.00 | 5,100.00 | 4,720.00 | 4,960.00 | 2,066,200 | 0 |
| 20-Sep-2021 | 4,750.00 | 5,325.00 | 4,750.00 | 5,075.00 | 4,707,200 | 0 |
| 17-Sep-2021 | 4,100.00 | 5,025.00 | 4,040.00 | 4,570.00 | 5,472,000 | 0 |
| 16-Sep-2021 | 3,990.00 | 4,090.00 | 3,990.00 | 4,090.00 | 1,045,800 | 0 |
| 15-Sep-2021 | 3,970.00 | 4,020.00 | 3,960.00 | 3,990.00 | 599,700 | 0 |
| 14-Sep-2021 | 4,020.00 | 4,080.00 | 3,940.00 | 3,960.00 | 440,100 | 0 |
| 13-Sep-2021 | 4,000.00 | 4,040.00 | 3,970.00 | 4,030.00 | 279,500 | 0 |
| 10-Sep-2021 | 3,930.00 | 4,020.00 | 3,910.00 | 4,000.00 | 437,700 | 0 |
| 09-Sep-2021 | 3,880.00 | 3,930.00 | 3,870.00 | 3,930.00 | 189,800 | 0 |
| 08-Sep-2021 | 3,900.00 | 3,900.00 | 3,860.00 | 3,880.00 | 131,300 | 0 |
| 07-Sep-2021 | 3,810.00 | 3,930.00 | 3,810.00 | 3,880.00 | 228,500 | 0 |
| 06-Sep-2021 | 3,740.00 | 3,810.00 | 3,740.00 | 3,810.00 | 283,600 | 0 |
| 03-Sep-2021 | 3,700.00 | 3,750.00 | 3,700.00 | 3,740.00 | 74,900 | 0 |
| 02-Sep-2021 | 3,700.00 | 3,700.00 | 3,620.00 | 3,670.00 | 362,300 | 0 |
| 01-Sep-2021 | 3,650.00 | 3,700.00 | 3,650.00 | 3,700.00 | 499,300 | 0 |
| 31-Aug-2021 | 3,660.00 | 3,660.00 | 3,620.00 | 3,640.00 | 258,900 | 0 |
| 30-Aug-2021 | 3,630.00 | 3,690.00 | 3,600.00 | 3,660.00 | 541,600 | 0 |
| 27-Aug-2021 | 3,600.00 | 3,800.00 | 3,600.00 | 3,630.00 | 446,200 | 0 |
| 26-Aug-2021 | 3,590.00 | 3,620.00 | 3,580.00 | 3,600.00 | 267,700 | 0 |
| 25-Aug-2021 | 3,590.00 | 3,590.00 | 3,560.00 | 3,590.00 | 96,300 | 0 |
| 24-Aug-2021 | 3,600.00 | 3,600.00 | 3,580.00 | 3,590.00 | 81,000 | 0 |
| 23-Aug-2021 | 3,600.00 | 3,600.00 | 3,590.00 | 3,600.00 | 74,700 | 0 |
| 20-Aug-2021 | 3,590.00 | 3,600.00 | 3,580.00 | 3,600.00 | 64,700 | 0 |
| 19-Aug-2021 | 3,590.00 | 3,600.00 | 3,560.00 | 3,590.00 | 175,100 | 0 |
| 18-Aug-2021 | 3,600.00 | 3,600.00 | 3,560.00 | 3,590.00 | 139,800 | 0 |
| 16-Aug-2021 | 3,600.00 | 3,600.00 | 3,580.00 | 3,580.00 | 173,200 | 0 |
| 13-Aug-2021 | 3,620.00 | 3,620.00 | 3,580.00 | 3,600.00 | 215,800 | 0 |
| 12-Aug-2021 | 3,500.00 | 3,620.00 | 3,500.00 | 3,620.00 | 1,534,600 | 0 |
| 10-Aug-2021 | 3,500.00 | 3,500.00 | 3,480.00 | 3,490.00 | 89,700 | 0 |
| 09-Aug-2021 | 3,500.00 | 3,510.00 | 3,470.00 | 3,490.00 | 933,300 | 0 |