| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 8,700.00 | 8,725.00 | 8,650.00 | 8,675.00 | 2,009,000 | 0 |
| 28-Dec-2021 | 8,650.00 | 8,750.00 | 8,650.00 | 8,700.00 | 3,719,600 | 0 |
| 27-Dec-2021 | 8,725.00 | 8,725.00 | 8,625.00 | 8,650.00 | 1,290,200 | 0 |
| 24-Dec-2021 | 8,775.00 | 8,800.00 | 8,650.00 | 8,725.00 | 2,906,000 | 0 |
| 23-Dec-2021 | 8,700.00 | 8,775.00 | 8,650.00 | 8,775.00 | 2,797,800 | 0 |
| 22-Dec-2021 | 8,750.00 | 8,775.00 | 8,500.00 | 8,675.00 | 6,189,900 | 0 |
| 21-Dec-2021 | 8,775.00 | 8,825.00 | 8,700.00 | 8,750.00 | 2,317,600 | 0 |
| 20-Dec-2021 | 8,800.00 | 8,825.00 | 8,700.00 | 8,825.00 | 2,285,700 | 0 |
| 17-Dec-2021 | 8,725.00 | 8,800.00 | 8,700.00 | 8,800.00 | 5,451,900 | 0 |
| 16-Dec-2021 | 8,825.00 | 8,825.00 | 8,675.00 | 8,750.00 | 3,678,900 | 0 |
| 15-Dec-2021 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 2,295,800 | 0 |
| 14-Dec-2021 | 8,750.00 | 8,775.00 | 8,700.00 | 8,700.00 | 4,739,900 | 0 |
| 13-Dec-2021 | 8,950.00 | 8,950.00 | 8,750.00 | 8,750.00 | 2,949,100 | 0 |
| 10-Dec-2021 | 8,950.00 | 8,975.00 | 8,725.00 | 8,850.00 | 4,209,200 | 0 |
| 09-Dec-2021 | 8,875.00 | 8,950.00 | 8,800.00 | 8,950.00 | 2,668,700 | 0 |
| 08-Dec-2021 | 8,750.00 | 8,900.00 | 8,750.00 | 8,775.00 | 2,751,100 | 0 |
| 07-Dec-2021 | 8,800.00 | 8,800.00 | 8,700.00 | 8,750.00 | 4,921,400 | 0 |
| 06-Dec-2021 | 8,725.00 | 8,850.00 | 8,700.00 | 8,750.00 | 4,168,800 | 0 |
| 03-Dec-2021 | 8,825.00 | 8,850.00 | 8,675.00 | 8,700.00 | 5,921,800 | 0 |
| 02-Dec-2021 | 8,900.00 | 8,975.00 | 8,800.00 | 8,850.00 | 2,949,200 | 0 |
| 01-Dec-2021 | 8,725.00 | 8,950.00 | 8,700.00 | 8,925.00 | 15,597,800 | 0 |
| 30-Nov-2021 | 9,025.00 | 9,050.00 | 8,450.00 | 8,450.00 | 12,610,000 | 0 |
| 29-Nov-2021 | 8,875.00 | 8,900.00 | 8,800.00 | 8,875.00 | 7,196,000 | 0 |
| 26-Nov-2021 | 8,950.00 | 8,975.00 | 8,850.00 | 8,875.00 | 5,372,700 | 0 |
| 25-Nov-2021 | 9,000.00 | 9,025.00 | 8,950.00 | 8,950.00 | 1,599,300 | 0 |
| 24-Nov-2021 | 8,975.00 | 9,000.00 | 8,950.00 | 9,000.00 | 1,648,300 | 0 |
| 23-Nov-2021 | 9,050.00 | 9,050.00 | 8,900.00 | 8,950.00 | 5,458,400 | 0 |
| 22-Nov-2021 | 9,025.00 | 9,100.00 | 9,000.00 | 9,075.00 | 3,401,900 | 0 |
| 19-Nov-2021 | 9,150.00 | 9,200.00 | 9,000.00 | 9,025.00 | 4,570,900 | 0 |
| 18-Nov-2021 | 8,875.00 | 9,175.00 | 8,875.00 | 9,075.00 | 9,739,300 | 0 |
| 17-Nov-2021 | 8,825.00 | 8,875.00 | 8,825.00 | 8,850.00 | 6,965,500 | 0 |
| 16-Nov-2021 | 8,950.00 | 8,975.00 | 8,800.00 | 8,825.00 | 6,167,400 | 0 |
| 15-Nov-2021 | 8,950.00 | 8,975.00 | 8,900.00 | 8,925.00 | 2,870,000 | 0 |
| 12-Nov-2021 | 8,900.00 | 8,950.00 | 8,850.00 | 8,950.00 | 1,767,300 | 0 |
| 11-Nov-2021 | 8,900.00 | 8,925.00 | 8,800.00 | 8,850.00 | 1,269,200 | 0 |
| 10-Nov-2021 | 8,925.00 | 8,950.00 | 8,825.00 | 8,900.00 | 2,206,900 | 0 |
| 09-Nov-2021 | 8,925.00 | 8,975.00 | 8,875.00 | 8,925.00 | 2,936,800 | 0 |
| 08-Nov-2021 | 8,825.00 | 8,900.00 | 8,800.00 | 8,900.00 | 2,606,200 | 0 |
| 05-Nov-2021 | 8,800.00 | 8,850.00 | 8,750.00 | 8,800.00 | 5,357,200 | 0 |
| 04-Nov-2021 | 8,775.00 | 8,875.00 | 8,775.00 | 8,800.00 | 2,796,400 | 0 |
| 03-Nov-2021 | 8,850.00 | 8,850.00 | 8,700.00 | 8,775.00 | 6,778,900 | 0 |
| 02-Nov-2021 | 8,800.00 | 8,875.00 | 8,775.00 | 8,850.00 | 3,320,900 | 0 |
| 01-Nov-2021 | 8,800.00 | 8,875.00 | 8,700.00 | 8,800.00 | 6,520,400 | 0 |
| 29-Oct-2021 | 8,800.00 | 8,925.00 | 8,750.00 | 8,800.00 | 7,541,300 | 0 |
| 28-Oct-2021 | 8,825.00 | 8,850.00 | 8,675.00 | 8,800.00 | 7,670,900 | 0 |
| 27-Oct-2021 | 9,150.00 | 9,175.00 | 8,800.00 | 8,850.00 | 7,857,600 | 0 |
| 26-Oct-2021 | 9,125.00 | 9,200.00 | 9,075.00 | 9,100.00 | 6,724,600 | 0 |
| 25-Oct-2021 | 9,100.00 | 9,150.00 | 9,025.00 | 9,100.00 | 5,603,700 | 0 |
| 22-Oct-2021 | 9,225.00 | 9,225.00 | 9,025.00 | 9,100.00 | 8,038,500 | 0 |
| 21-Oct-2021 | 9,350.00 | 9,350.00 | 9,100.00 | 9,225.00 | 8,833,800 | 0 |
| 19-Oct-2021 | 9,300.00 | 9,350.00 | 9,225.00 | 9,300.00 | 5,926,900 | 0 |
| 18-Oct-2021 | 9,300.00 | 9,350.00 | 9,200.00 | 9,300.00 | 7,172,800 | 0 |
| 15-Oct-2021 | 9,350.00 | 9,425.00 | 9,100.00 | 9,275.00 | 10,441,700 | 0 |
| 14-Oct-2021 | 9,000.00 | 9,325.00 | 8,975.00 | 9,325.00 | 19,813,500 | 0 |
| 13-Oct-2021 | 8,875.00 | 9,000.00 | 8,800.00 | 8,950.00 | 9,413,800 | 0 |
| 12-Oct-2021 | 8,875.00 | 8,900.00 | 8,800.00 | 8,875.00 | 7,922,600 | 0 |
| 11-Oct-2021 | 8,900.00 | 8,925.00 | 8,800.00 | 8,850.00 | 4,998,400 | 0 |
| 08-Oct-2021 | 8,850.00 | 8,925.00 | 8,775.00 | 8,900.00 | 5,016,500 | 0 |
| 07-Oct-2021 | 8,850.00 | 9,000.00 | 8,800.00 | 8,850.00 | 9,890,400 | 0 |
| 06-Oct-2021 | 8,825.00 | 8,900.00 | 8,700.00 | 8,850.00 | 9,047,000 | 0 |
| 05-Oct-2021 | 8,650.00 | 8,850.00 | 8,600.00 | 8,825.00 | 13,184,600 | 0 |
| 04-Oct-2021 | 8,375.00 | 8,650.00 | 8,350.00 | 8,650.00 | 11,058,600 | 0 |
| 01-Oct-2021 | 8,350.00 | 8,400.00 | 8,225.00 | 8,325.00 | 4,065,700 | 0 |
| 30-Sep-2021 | 8,225.00 | 8,400.00 | 8,225.00 | 8,350.00 | 5,656,600 | 0 |
| 29-Sep-2021 | 8,225.00 | 8,225.00 | 8,150.00 | 8,225.00 | 2,750,800 | 0 |
| 28-Sep-2021 | 8,350.00 | 8,350.00 | 8,175.00 | 8,225.00 | 4,369,400 | 0 |
| 27-Sep-2021 | 8,300.00 | 8,350.00 | 8,200.00 | 8,350.00 | 5,104,700 | 0 |
| 24-Sep-2021 | 8,250.00 | 8,300.00 | 8,175.00 | 8,300.00 | 2,634,400 | 0 |
| 23-Sep-2021 | 8,275.00 | 8,300.00 | 8,200.00 | 8,250.00 | 1,829,100 | 0 |
| 22-Sep-2021 | 8,300.00 | 8,325.00 | 8,200.00 | 8,200.00 | 1,639,100 | 0 |
| 21-Sep-2021 | 8,100.00 | 8,375.00 | 8,100.00 | 8,300.00 | 3,757,800 | 0 |
| 20-Sep-2021 | 8,250.00 | 8,250.00 | 8,075.00 | 8,125.00 | 4,134,700 | 0 |
| 17-Sep-2021 | 8,225.00 | 8,225.00 | 8,150.00 | 8,150.00 | 4,816,000 | 0 |
| 16-Sep-2021 | 8,375.00 | 8,400.00 | 8,175.00 | 8,225.00 | 6,857,300 | 0 |
| 15-Sep-2021 | 8,450.00 | 8,450.00 | 8,350.00 | 8,375.00 | 5,544,500 | 0 |
| 14-Sep-2021 | 8,425.00 | 8,475.00 | 8,400.00 | 8,450.00 | 1,167,000 | 0 |
| 13-Sep-2021 | 8,400.00 | 8,475.00 | 8,375.00 | 8,425.00 | 2,351,900 | 0 |
| 10-Sep-2021 | 8,525.00 | 8,525.00 | 8,450.00 | 8,500.00 | 1,793,900 | 0 |
| 09-Sep-2021 | 8,425.00 | 8,525.00 | 8,375.00 | 8,525.00 | 3,731,500 | 0 |
| 08-Sep-2021 | 8,450.00 | 8,450.00 | 8,350.00 | 8,425.00 | 6,423,000 | 0 |
| 07-Sep-2021 | 8,325.00 | 8,425.00 | 8,325.00 | 8,425.00 | 2,986,500 | 0 |
| 06-Sep-2021 | 8,500.00 | 8,550.00 | 8,500.00 | 8,525.00 | 4,167,800 | 0 |
| 03-Sep-2021 | 8,450.00 | 8,500.00 | 8,425.00 | 8,475.00 | 3,556,700 | 0 |
| 02-Sep-2021 | 8,425.00 | 8,450.00 | 8,325.00 | 8,450.00 | 1,920,100 | 0 |
| 01-Sep-2021 | 8,500.00 | 8,500.00 | 8,325.00 | 8,400.00 | 3,241,900 | 0 |
| 31-Aug-2021 | 8,600.00 | 8,625.00 | 8,425.00 | 8,425.00 | 5,271,700 | 0 |
| 30-Aug-2021 | 8,350.00 | 8,650.00 | 8,325.00 | 8,600.00 | 11,729,900 | 0 |
| 27-Aug-2021 | 8,225.00 | 8,300.00 | 8,125.00 | 8,300.00 | 7,356,500 | 0 |
| 26-Aug-2021 | 8,225.00 | 8,250.00 | 8,125.00 | 8,225.00 | 3,990,200 | 0 |
| 25-Aug-2021 | 8,300.00 | 8,300.00 | 8,075.00 | 8,225.00 | 7,193,700 | 0 |
| 24-Aug-2021 | 8,225.00 | 8,275.00 | 8,125.00 | 8,200.00 | 5,218,600 | 0 |
| 23-Aug-2021 | 8,250.00 | 8,250.00 | 8,175.00 | 8,225.00 | 1,949,700 | 0 |
| 20-Aug-2021 | 8,150.00 | 8,200.00 | 8,100.00 | 8,150.00 | 2,045,300 | 0 |
| 19-Aug-2021 | 8,350.00 | 8,375.00 | 8,150.00 | 8,150.00 | 4,775,800 | 0 |
| 18-Aug-2021 | 8,250.00 | 8,375.00 | 8,250.00 | 8,350.00 | 4,277,300 | 0 |
| 16-Aug-2021 | 8,200.00 | 8,250.00 | 8,150.00 | 8,250.00 | 1,827,100 | 0 |
| 13-Aug-2021 | 8,075.00 | 8,250.00 | 8,075.00 | 8,200.00 | 2,441,900 | 0 |
| 12-Aug-2021 | 8,125.00 | 8,225.00 | 8,050.00 | 8,075.00 | 3,115,600 | 0 |
| 10-Aug-2021 | 8,200.00 | 8,200.00 | 7,950.00 | 8,050.00 | 6,585,900 | 0 |
| 09-Aug-2021 | 8,325.00 | 8,350.00 | 8,100.00 | 8,150.00 | 2,627,400 | 0 |