| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Aug-2021 | 3,490.00 | 3,500.00 | 3,480.00 | 3,490.00 | 66,000 | 0 |
| 05-Aug-2021 | 3,500.00 | 3,500.00 | 3,480.00 | 3,490.00 | 103,000 | 0 |
| 04-Aug-2021 | 3,500.00 | 3,500.00 | 3,490.00 | 3,500.00 | 329,100 | 0 |
| 03-Aug-2021 | 3,490.00 | 3,500.00 | 3,490.00 | 3,490.00 | 49,200 | 0 |
| 02-Aug-2021 | 3,480.00 | 3,500.00 | 3,480.00 | 3,490.00 | 109,400 | 0 |
| 30-Jul-2021 | 3,500.00 | 3,500.00 | 3,460.00 | 3,470.00 | 621,200 | 0 |
| 29-Jul-2021 | 3,490.00 | 3,500.00 | 3,490.00 | 3,500.00 | 120,100 | 0 |
| 28-Jul-2021 | 3,500.00 | 3,510.00 | 3,480.00 | 3,480.00 | 203,600 | 0 |
| 27-Jul-2021 | 3,490.00 | 3,510.00 | 3,480.00 | 3,500.00 | 164,500 | 0 |
| 26-Jul-2021 | 3,470.00 | 3,490.00 | 3,460.00 | 3,480.00 | 521,700 | 0 |
| 23-Jul-2021 | 3,470.00 | 3,490.00 | 3,460.00 | 3,470.00 | 125,900 | 0 |
| 22-Jul-2021 | 3,480.00 | 3,510.00 | 3,470.00 | 3,470.00 | 282,500 | 0 |
| 21-Jul-2021 | 3,460.00 | 3,490.00 | 3,440.00 | 3,470.00 | 105,600 | 0 |
| 19-Jul-2021 | 3,470.00 | 3,490.00 | 3,460.00 | 3,460.00 | 91,600 | 0 |
| 16-Jul-2021 | 3,480.00 | 3,480.00 | 3,470.00 | 3,470.00 | 76,900 | 0 |
| 15-Jul-2021 | 3,490.00 | 3,490.00 | 3,470.00 | 3,480.00 | 40,600 | 0 |
| 14-Jul-2021 | 3,500.00 | 3,500.00 | 3,470.00 | 3,480.00 | 85,300 | 0 |
| 13-Jul-2021 | 3,500.00 | 3,500.00 | 3,480.00 | 3,480.00 | 95,600 | 0 |
| 12-Jul-2021 | 3,500.00 | 3,500.00 | 3,480.00 | 3,500.00 | 68,300 | 0 |
| 09-Jul-2021 | 3,500.00 | 3,510.00 | 3,480.00 | 3,500.00 | 119,800 | 0 |
| 08-Jul-2021 | 3,500.00 | 3,510.00 | 3,490.00 | 3,500.00 | 291,200 | 0 |
| 07-Jul-2021 | 3,500.00 | 3,510.00 | 3,480.00 | 3,500.00 | 105,900 | 0 |
| 06-Jul-2021 | 3,540.00 | 3,540.00 | 3,480.00 | 3,490.00 | 347,600 | 0 |
| 05-Jul-2021 | 3,550.00 | 3,580.00 | 3,500.00 | 3,540.00 | 307,100 | 0 |
| 02-Jul-2021 | 3,550.00 | 3,570.00 | 3,500.00 | 3,550.00 | 107,300 | 0 |
| 01-Jul-2021 | 3,560.00 | 3,580.00 | 3,540.00 | 3,550.00 | 66,900 | 0 |
| 30-Jun-2021 | 3,550.00 | 3,560.00 | 3,540.00 | 3,560.00 | 33,300 | 0 |
| 29-Jun-2021 | 3,570.00 | 3,580.00 | 3,550.00 | 3,560.00 | 109,600 | 0 |
| 28-Jun-2021 | 3,570.00 | 3,600.00 | 3,540.00 | 3,570.00 | 65,100 | 0 |
| 25-Jun-2021 | 3,540.00 | 3,600.00 | 3,540.00 | 3,570.00 | 113,000 | 0 |
| 24-Jun-2021 | 3,540.00 | 3,550.00 | 3,500.00 | 3,540.00 | 151,300 | 0 |
| 23-Jun-2021 | 3,540.00 | 3,600.00 | 3,520.00 | 3,530.00 | 130,100 | 0 |
| 22-Jun-2021 | 3,530.00 | 3,590.00 | 3,520.00 | 3,540.00 | 76,000 | 0 |
| 21-Jun-2021 | 3,550.00 | 3,550.00 | 3,510.00 | 3,530.00 | 62,800 | 0 |