| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 14-Oct-2021 | 3,850.00 | 3,900.00 | 3,850.00 | 3,900.00 | 7,800 | 0 |
| 13-Oct-2021 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 300 | 0 |
| 12-Oct-2021 | 3,900.00 | 3,900.00 | 3,750.00 | 3,750.00 | 144,900 | 0 |
| 11-Oct-2021 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0 | 0 |
| 08-Oct-2021 | 3,950.00 | 3,950.00 | 3,900.00 | 3,900.00 | 7,600 | 0 |
| 07-Oct-2021 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 200 | 0 |
| 06-Oct-2021 | 3,850.00 | 3,850.00 | 3,820.00 | 3,850.00 | 167,800 | 0 |
| 05-Oct-2021 | 3,850.00 | 3,870.00 | 3,850.00 | 3,850.00 | 5,100 | 0 |
| 04-Oct-2021 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 1,700 | 0 |
| 01-Oct-2021 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0 | 0 |
| 30-Sep-2021 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0 | 0 |
| 29-Sep-2021 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0 | 0 |
| 28-Sep-2021 | 3,900.00 | 3,900.00 | 3,850.00 | 3,850.00 | 44,100 | 0 |
| 27-Sep-2021 | 3,900.00 | 3,980.00 | 3,900.00 | 3,980.00 | 500 | 0 |
| 24-Sep-2021 | 3,950.00 | 3,950.00 | 3,900.00 | 3,900.00 | 2,100 | 0 |
| 23-Sep-2021 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 253,900 | 0 |
| 22-Sep-2021 | 3,950.00 | 3,950.00 | 3,900.00 | 3,900.00 | 10,800 | 0 |
| 21-Sep-2021 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0 | 0 |
| 20-Sep-2021 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 6,000 | 0 |
| 17-Sep-2021 | 3,850.00 | 3,850.00 | 3,810.00 | 3,830.00 | 700 | 0 |
| 16-Sep-2021 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 17,200 | 0 |
| 15-Sep-2021 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 100 | 0 |
| 14-Sep-2021 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 40,500 | 0 |
| 13-Sep-2021 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0 | 0 |
| 10-Sep-2021 | 3,850.00 | 3,850.00 | 3,800.00 | 3,850.00 | 101,300 | 0 |
| 09-Sep-2021 | 3,850.00 | 3,900.00 | 3,850.00 | 3,850.00 | 87,700 | 0 |
| 08-Sep-2021 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 35,500 | 0 |
| 07-Sep-2021 | 3,900.00 | 3,900.00 | 3,850.00 | 3,850.00 | 48,000 | 0 |
| 06-Sep-2021 | 3,850.00 | 3,920.00 | 3,850.00 | 3,920.00 | 9,200 | 0 |
| 03-Sep-2021 | 3,920.00 | 3,920.00 | 3,900.00 | 3,920.00 | 5,200 | 0 |
| 02-Sep-2021 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 8,900 | 0 |
| 01-Sep-2021 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 2,000 | 0 |
| 31-Aug-2021 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 1,100 | 0 |
| 30-Aug-2021 | 3,920.00 | 4,000.00 | 3,910.00 | 3,920.00 | 52,800 | 0 |
| 27-Aug-2021 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 5,700 | 0 |
| 26-Aug-2021 | 3,800.00 | 3,920.00 | 3,800.00 | 3,920.00 | 28,300 | 0 |
| 25-Aug-2021 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 5,400 | 0 |
| 24-Aug-2021 | 3,800.00 | 3,920.00 | 3,800.00 | 3,890.00 | 29,200 | 0 |
| 23-Aug-2021 | 3,810.00 | 3,850.00 | 3,810.00 | 3,850.00 | 26,100 | 0 |
| 20-Aug-2021 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 25,200 | 0 |
| 19-Aug-2021 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 1,600 | 0 |
| 18-Aug-2021 | 3,920.00 | 3,920.00 | 3,830.00 | 3,900.00 | 12,600 | 0 |
| 16-Aug-2021 | 3,860.00 | 3,940.00 | 3,860.00 | 3,920.00 | 42,500 | 0 |
| 13-Aug-2021 | 3,850.00 | 3,860.00 | 3,850.00 | 3,860.00 | 600 | 0 |
| 12-Aug-2021 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 5,300 | 0 |
| 10-Aug-2021 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 25,100 | 0 |
| 09-Aug-2021 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 10,500 | 0 |
| 06-Aug-2021 | 3,900.00 | 3,920.00 | 3,850.00 | 3,850.00 | 63,900 | 0 |
| 05-Aug-2021 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 10,100 | 0 |
| 04-Aug-2021 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 10,000 | 0 |
| 03-Aug-2021 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 2,300 | 0 |
| 02-Aug-2021 | 3,730.00 | 3,750.00 | 3,730.00 | 3,750.00 | 2,400 | 0 |
| 30-Jul-2021 | 3,880.00 | 3,880.00 | 3,730.00 | 3,730.00 | 3,600 | 0 |
| 29-Jul-2021 | 3,650.00 | 3,850.00 | 3,650.00 | 3,850.00 | 64,000 | 0 |
| 28-Jul-2021 | 3,550.00 | 3,650.00 | 3,550.00 | 3,650.00 | 11,400 | 0 |
| 27-Jul-2021 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0 | 0 |
| 26-Jul-2021 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0 | 0 |
| 23-Jul-2021 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 12,200 | 0 |
| 22-Jul-2021 | 3,550.00 | 3,550.00 | 3,500.00 | 3,550.00 | 29,300 | 0 |
| 21-Jul-2021 | 3,550.00 | 3,550.00 | 3,500.00 | 3,550.00 | 155,000 | 0 |
| 19-Jul-2021 | 3,800.00 | 3,800.00 | 3,620.00 | 3,620.00 | 3,400 | 0 |
| 16-Jul-2021 | 3,550.00 | 3,800.00 | 3,550.00 | 3,800.00 | 21,300 | 0 |
| 15-Jul-2021 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 30,200 | 0 |
| 14-Jul-2021 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0 | 0 |
| 13-Jul-2021 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 1,500 | 0 |
| 12-Jul-2021 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 1,500 | 0 |
| 09-Jul-2021 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 200 | 0 |
| 08-Jul-2021 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 4,200 | 0 |
| 07-Jul-2021 | 3,510.00 | 3,600.00 | 3,510.00 | 3,600.00 | 7,100 | 0 |
| 06-Jul-2021 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0 | 0 |
| 05-Jul-2021 | 3,600.00 | 3,600.00 | 3,500.00 | 3,510.00 | 7,500 | 0 |
| 02-Jul-2021 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 100 | 0 |
| 01-Jul-2021 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0 | 0 |
| 30-Jun-2021 | 3,580.00 | 3,580.00 | 3,500.00 | 3,570.00 | 38,200 | 0 |
| 29-Jun-2021 | 3,660.00 | 3,660.00 | 3,580.00 | 3,580.00 | 3,100 | 0 |
| 28-Jun-2021 | 3,660.00 | 3,660.00 | 3,520.00 | 3,580.00 | 4,100 | 0 |
| 25-Jun-2021 | 3,650.00 | 3,680.00 | 3,650.00 | 3,680.00 | 4,300 | 0 |
| 24-Jun-2021 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 100 | 0 |
| 23-Jun-2021 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0 | 0 |
| 22-Jun-2021 | 3,500.00 | 3,650.00 | 3,500.00 | 3,650.00 | 72,600 | 0 |
| 21-Jun-2021 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 6,800 | 0 |