| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 890.00 | 890.00 | 880.00 | 885.00 | 744,500 | 0 |
| 28-Dec-2021 | 875.00 | 900.00 | 875.00 | 890.00 | 1,148,100 | 0 |
| 27-Dec-2021 | 880.00 | 895.00 | 875.00 | 880.00 | 531,200 | 0 |
| 24-Dec-2021 | 900.00 | 900.00 | 870.00 | 880.00 | 695,100 | 0 |
| 23-Dec-2021 | 890.00 | 900.00 | 880.00 | 885.00 | 638,500 | 0 |
| 22-Dec-2021 | 890.00 | 905.00 | 880.00 | 880.00 | 1,146,900 | 0 |
| 21-Dec-2021 | 900.00 | 905.00 | 885.00 | 890.00 | 1,256,800 | 0 |
| 20-Dec-2021 | 910.00 | 920.00 | 895.00 | 900.00 | 1,325,100 | 0 |
| 17-Dec-2021 | 925.00 | 925.00 | 910.00 | 910.00 | 1,414,600 | 0 |
| 16-Dec-2021 | 945.00 | 950.00 | 920.00 | 925.00 | 835,100 | 0 |
| 15-Dec-2021 | 955.00 | 955.00 | 925.00 | 925.00 | 1,361,300 | 0 |
| 14-Dec-2021 | 940.00 | 960.00 | 940.00 | 950.00 | 1,716,100 | 0 |
| 13-Dec-2021 | 935.00 | 945.00 | 930.00 | 940.00 | 713,100 | 0 |
| 10-Dec-2021 | 940.00 | 950.00 | 930.00 | 930.00 | 624,200 | 0 |
| 09-Dec-2021 | 915.00 | 940.00 | 915.00 | 940.00 | 755,100 | 0 |
| 08-Dec-2021 | 930.00 | 945.00 | 905.00 | 915.00 | 1,165,500 | 0 |
| 07-Dec-2021 | 930.00 | 935.00 | 920.00 | 930.00 | 543,700 | 0 |
| 06-Dec-2021 | 940.00 | 945.00 | 920.00 | 920.00 | 1,167,100 | 0 |
| 03-Dec-2021 | 940.00 | 970.00 | 940.00 | 940.00 | 2,098,600 | 0 |
| 02-Dec-2021 | 925.00 | 950.00 | 905.00 | 940.00 | 1,863,500 | 0 |
| 01-Dec-2021 | 940.00 | 940.00 | 920.00 | 925.00 | 1,507,400 | 0 |
| 30-Nov-2021 | 950.00 | 965.00 | 930.00 | 940.00 | 2,135,200 | 0 |
| 29-Nov-2021 | 970.00 | 970.00 | 935.00 | 950.00 | 3,369,200 | 0 |
| 26-Nov-2021 | 1,040.00 | 1,040.00 | 960.00 | 970.00 | 9,643,100 | 0 |
| 25-Nov-2021 | 1,020.00 | 1,050.00 | 1,015.00 | 1,030.00 | 4,318,300 | 0 |
| 24-Nov-2021 | 1,010.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,591,900 | 0 |
| 23-Nov-2021 | 1,015.00 | 1,030.00 | 1,005.00 | 1,010.00 | 1,827,000 | 0 |
| 22-Nov-2021 | 1,015.00 | 1,035.00 | 1,010.00 | 1,015.00 | 1,696,500 | 0 |
| 19-Nov-2021 | 1,010.00 | 1,030.00 | 1,000.00 | 1,015.00 | 2,394,800 | 0 |
| 18-Nov-2021 | 1,005.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,854,700 | 0 |
| 17-Nov-2021 | 1,020.00 | 1,030.00 | 1,005.00 | 1,010.00 | 4,019,300 | 0 |
| 16-Nov-2021 | 1,035.00 | 1,045.00 | 1,020.00 | 1,025.00 | 1,869,700 | 0 |
| 15-Nov-2021 | 1,065.00 | 1,075.00 | 1,030.00 | 1,035.00 | 4,300,700 | 0 |
| 12-Nov-2021 | 1,050.00 | 1,065.00 | 1,030.00 | 1,065.00 | 3,630,400 | 0 |
| 11-Nov-2021 | 1,075.00 | 1,090.00 | 1,050.00 | 1,050.00 | 4,589,900 | 0 |
| 10-Nov-2021 | 1,040.00 | 1,075.00 | 1,035.00 | 1,075.00 | 10,325,800 | 0 |
| 09-Nov-2021 | 1,010.00 | 1,050.00 | 1,005.00 | 1,040.00 | 7,062,000 | 0 |
| 08-Nov-2021 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 941,200 | 0 |
| 05-Nov-2021 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 1,107,200 | 0 |
| 04-Nov-2021 | 1,000.00 | 1,020.00 | 995.00 | 1,010.00 | 2,764,400 | 0 |
| 03-Nov-2021 | 990.00 | 1,000.00 | 970.00 | 995.00 | 1,248,800 | 0 |
| 02-Nov-2021 | 1,015.00 | 1,015.00 | 980.00 | 990.00 | 3,330,300 | 0 |
| 01-Nov-2021 | 1,000.00 | 1,015.00 | 995.00 | 1,005.00 | 1,143,700 | 0 |
| 29-Oct-2021 | 1,000.00 | 1,015.00 | 990.00 | 1,000.00 | 2,294,500 | 0 |
| 28-Oct-2021 | 1,030.00 | 1,040.00 | 980.00 | 990.00 | 6,722,200 | 0 |
| 27-Oct-2021 | 1,040.00 | 1,045.00 | 1,020.00 | 1,025.00 | 3,647,200 | 0 |
| 26-Oct-2021 | 1,040.00 | 1,060.00 | 1,030.00 | 1,035.00 | 5,324,600 | 0 |
| 25-Oct-2021 | 1,065.00 | 1,075.00 | 1,035.00 | 1,035.00 | 3,275,300 | 0 |
| 22-Oct-2021 | 1,030.00 | 1,075.00 | 1,010.00 | 1,065.00 | 10,345,200 | 0 |
| 21-Oct-2021 | 1,085.00 | 1,110.00 | 1,030.00 | 1,030.00 | 10,626,700 | 0 |
| 19-Oct-2021 | 1,085.00 | 1,095.00 | 1,060.00 | 1,075.00 | 4,479,500 | 0 |
| 18-Oct-2021 | 1,075.00 | 1,095.00 | 1,060.00 | 1,070.00 | 3,317,800 | 0 |
| 15-Oct-2021 | 1,070.00 | 1,075.00 | 1,055.00 | 1,065.00 | 4,375,100 | 0 |
| 14-Oct-2021 | 1,040.00 | 1,095.00 | 1,040.00 | 1,070.00 | 11,804,700 | 0 |
| 13-Oct-2021 | 1,030.00 | 1,075.00 | 1,025.00 | 1,040.00 | 11,876,100 | 0 |
| 12-Oct-2021 | 1,035.00 | 1,050.00 | 1,015.00 | 1,025.00 | 3,515,000 | 0 |
| 11-Oct-2021 | 1,030.00 | 1,065.00 | 1,010.00 | 1,035.00 | 11,310,800 | 0 |
| 08-Oct-2021 | 1,025.00 | 1,030.00 | 1,000.00 | 1,010.00 | 4,289,900 | 0 |
| 07-Oct-2021 | 1,015.00 | 1,035.00 | 985.00 | 1,020.00 | 7,885,000 | 0 |
| 06-Oct-2021 | 1,000.00 | 1,035.00 | 995.00 | 1,010.00 | 12,460,800 | 0 |
| 05-Oct-2021 | 960.00 | 1,015.00 | 955.00 | 995.00 | 10,906,100 | 0 |
| 04-Oct-2021 | 950.00 | 975.00 | 945.00 | 960.00 | 4,023,200 | 0 |
| 01-Oct-2021 | 935.00 | 975.00 | 935.00 | 950.00 | 4,419,700 | 0 |
| 30-Sep-2021 | 960.00 | 975.00 | 945.00 | 945.00 | 5,142,100 | 0 |
| 29-Sep-2021 | 950.00 | 970.00 | 935.00 | 960.00 | 3,213,000 | 0 |
| 28-Sep-2021 | 975.00 | 975.00 | 950.00 | 950.00 | 4,377,300 | 0 |
| 27-Sep-2021 | 980.00 | 1,000.00 | 970.00 | 975.00 | 2,093,100 | 0 |
| 24-Sep-2021 | 990.00 | 1,005.00 | 970.00 | 980.00 | 4,130,600 | 0 |
| 23-Sep-2021 | 980.00 | 1,050.00 | 980.00 | 980.00 | 17,678,900 | 0 |
| 22-Sep-2021 | 985.00 | 985.00 | 965.00 | 980.00 | 1,614,000 | 0 |
| 21-Sep-2021 | 975.00 | 985.00 | 935.00 | 975.00 | 4,204,900 | 0 |
| 20-Sep-2021 | 1,010.00 | 1,020.00 | 970.00 | 975.00 | 5,072,400 | 0 |
| 17-Sep-2021 | 975.00 | 1,005.00 | 965.00 | 1,005.00 | 5,495,600 | 0 |
| 16-Sep-2021 | 1,020.00 | 1,030.00 | 980.00 | 980.00 | 11,900,000 | 0 |
| 15-Sep-2021 | 940.00 | 1,015.00 | 935.00 | 1,010.00 | 13,343,500 | 0 |
| 14-Sep-2021 | 960.00 | 965.00 | 945.00 | 945.00 | 3,198,900 | 0 |
| 13-Sep-2021 | 960.00 | 980.00 | 940.00 | 955.00 | 3,713,400 | 0 |
| 10-Sep-2021 | 945.00 | 985.00 | 930.00 | 960.00 | 9,110,200 | 0 |
| 09-Sep-2021 | 950.00 | 970.00 | 905.00 | 940.00 | 10,681,700 | 0 |
| 08-Sep-2021 | 995.00 | 1,015.00 | 950.00 | 960.00 | 10,019,000 | 0 |
| 07-Sep-2021 | 1,015.00 | 1,030.00 | 985.00 | 995.00 | 8,011,500 | 0 |
| 06-Sep-2021 | 1,025.00 | 1,045.00 | 1,000.00 | 1,020.00 | 6,738,000 | 0 |
| 03-Sep-2021 | 1,055.00 | 1,060.00 | 1,020.00 | 1,025.00 | 4,859,400 | 0 |
| 02-Sep-2021 | 1,050.00 | 1,100.00 | 1,015.00 | 1,045.00 | 20,627,700 | 0 |
| 01-Sep-2021 | 1,050.00 | 1,140.00 | 1,020.00 | 1,050.00 | 32,746,800 | 0 |
| 31-Aug-2021 | 1,065.00 | 1,095.00 | 1,035.00 | 1,040.00 | 13,432,100 | 0 |
| 30-Aug-2021 | 1,015.00 | 1,100.00 | 985.00 | 1,055.00 | 34,768,100 | 0 |
| 27-Aug-2021 | 1,015.00 | 1,050.00 | 980.00 | 1,000.00 | 11,726,400 | 0 |
| 26-Aug-2021 | 1,060.00 | 1,070.00 | 1,015.00 | 1,015.00 | 9,479,800 | 0 |
| 25-Aug-2021 | 1,080.00 | 1,110.00 | 1,050.00 | 1,050.00 | 9,736,600 | 0 |
| 24-Aug-2021 | 1,110.00 | 1,165.00 | 1,060.00 | 1,075.00 | 30,841,900 | 0 |
| 23-Aug-2021 | 1,160.00 | 1,270.00 | 1,085.00 | 1,110.00 | 191,694,500 | 0 |
| 20-Aug-2021 | 950.00 | 1,165.00 | 940.00 | 1,165.00 | 106,046,200 | 0 |
| 19-Aug-2021 | 900.00 | 985.00 | 885.00 | 935.00 | 33,345,200 | 0 |
| 18-Aug-2021 | 875.00 | 910.00 | 870.00 | 890.00 | 4,483,600 | 0 |
| 16-Aug-2021 | 875.00 | 890.00 | 865.00 | 870.00 | 1,325,200 | 0 |
| 13-Aug-2021 | 900.00 | 910.00 | 870.00 | 875.00 | 4,727,900 | 0 |
| 12-Aug-2021 | 870.00 | 890.00 | 870.00 | 890.00 | 2,639,700 | 0 |
| 10-Aug-2021 | 875.00 | 890.00 | 860.00 | 870.00 | 1,533,500 | 0 |
| 09-Aug-2021 | 900.00 | 910.00 | 870.00 | 870.00 | 2,844,900 | 0 |