| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Aug-2021 | 8,175.00 | 8,325.00 | 8,150.00 | 8,275.00 | 2,308,400 | 0 |
| 05-Aug-2021 | 8,175.00 | 8,200.00 | 8,125.00 | 8,150.00 | 4,600,500 | 0 |
| 04-Aug-2021 | 8,250.00 | 8,275.00 | 8,150.00 | 8,175.00 | 2,039,900 | 0 |
| 03-Aug-2021 | 8,150.00 | 8,300.00 | 8,125.00 | 8,225.00 | 3,370,400 | 0 |
| 02-Aug-2021 | 8,125.00 | 8,250.00 | 8,075.00 | 8,125.00 | 5,251,600 | 0 |
| 30-Jul-2021 | 8,325.00 | 8,350.00 | 8,125.00 | 8,125.00 | 7,765,100 | 0 |
| 29-Jul-2021 | 8,500.00 | 8,500.00 | 8,350.00 | 8,350.00 | 4,082,900 | 0 |
| 28-Jul-2021 | 8,500.00 | 8,550.00 | 8,400.00 | 8,500.00 | 2,409,400 | 0 |
| 27-Jul-2021 | 8,750.00 | 8,775.00 | 8,450.00 | 8,500.00 | 3,332,900 | 0 |
| 26-Jul-2021 | 8,700.00 | 8,800.00 | 8,600.00 | 8,725.00 | 3,926,200 | 0 |
| 23-Jul-2021 | 8,825.00 | 8,825.00 | 8,550.00 | 8,650.00 | 4,113,700 | 0 |
| 22-Jul-2021 | 8,575.00 | 8,850.00 | 8,525.00 | 8,825.00 | 4,700,400 | 0 |
| 21-Jul-2021 | 8,425.00 | 8,625.00 | 8,425.00 | 8,500.00 | 4,519,000 | 0 |
| 19-Jul-2021 | 8,575.00 | 8,575.00 | 8,425.00 | 8,500.00 | 3,177,400 | 0 |
| 16-Jul-2021 | 8,675.00 | 8,725.00 | 8,450.00 | 8,575.00 | 5,375,000 | 0 |
| 15-Jul-2021 | 8,675.00 | 8,800.00 | 8,600.00 | 8,675.00 | 2,707,700 | 0 |
| 14-Jul-2021 | 8,950.00 | 8,950.00 | 8,600.00 | 8,700.00 | 7,941,000 | 0 |
| 13-Jul-2021 | 8,825.00 | 9,025.00 | 8,725.00 | 8,950.00 | 16,894,100 | 0 |
| 12-Jul-2021 | 8,550.00 | 8,900.00 | 8,500.00 | 8,825.00 | 12,916,200 | 0 |
| 09-Jul-2021 | 8,400.00 | 8,600.00 | 8,375.00 | 8,550.00 | 6,327,200 | 0 |
| 08-Jul-2021 | 8,475.00 | 8,550.00 | 8,425.00 | 8,475.00 | 3,402,100 | 0 |
| 07-Jul-2021 | 8,350.00 | 8,500.00 | 8,325.00 | 8,450.00 | 4,513,900 | 0 |
| 06-Jul-2021 | 8,275.00 | 8,400.00 | 8,225.00 | 8,400.00 | 2,930,700 | 0 |
| 05-Jul-2021 | 8,425.00 | 8,425.00 | 8,200.00 | 8,225.00 | 3,802,800 | 0 |
| 02-Jul-2021 | 8,500.00 | 8,575.00 | 8,350.00 | 8,425.00 | 10,481,800 | 0 |
| 01-Jul-2021 | 8,425.00 | 8,700.00 | 8,350.00 | 8,500.00 | 17,723,600 | 0 |
| 30-Jun-2021 | 8,250.00 | 8,350.00 | 8,150.00 | 8,150.00 | 5,574,700 | 0 |
| 29-Jun-2021 | 8,050.00 | 8,300.00 | 8,000.00 | 8,250.00 | 9,487,400 | 0 |
| 28-Jun-2021 | 8,025.00 | 8,100.00 | 7,900.00 | 7,975.00 | 3,796,900 | 0 |
| 25-Jun-2021 | 8,025.00 | 8,100.00 | 8,000.00 | 8,025.00 | 3,121,500 | 0 |
| 24-Jun-2021 | 8,000.00 | 8,125.00 | 7,875.00 | 8,025.00 | 5,529,100 | 0 |
| 23-Jun-2021 | 8,150.00 | 8,150.00 | 7,950.00 | 7,975.00 | 3,698,700 | 0 |
| 22-Jun-2021 | 7,975.00 | 8,150.00 | 7,950.00 | 8,050.00 | 4,253,300 | 0 |
| 21-Jun-2021 | 7,725.00 | 8,000.00 | 7,625.00 | 7,925.00 | 8,643,800 | 0 |