| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 4,740.00 | 4,740.00 | 4,630.00 | 4,650.00 | 2,189,700 | 0 |
| 28-Dec-2021 | 4,710.00 | 4,730.00 | 4,700.00 | 4,710.00 | 1,929,100 | 0 |
| 27-Dec-2021 | 4,700.00 | 4,730.00 | 4,670.00 | 4,690.00 | 2,346,500 | 0 |
| 24-Dec-2021 | 4,550.00 | 4,700.00 | 4,550.00 | 4,690.00 | 4,807,100 | 0 |
| 23-Dec-2021 | 4,510.00 | 4,560.00 | 4,510.00 | 4,530.00 | 4,086,600 | 0 |
| 22-Dec-2021 | 4,620.00 | 4,640.00 | 4,510.00 | 4,510.00 | 9,524,600 | 0 |
| 21-Dec-2021 | 4,580.00 | 4,660.00 | 4,570.00 | 4,620.00 | 5,491,100 | 0 |
| 20-Dec-2021 | 4,620.00 | 4,650.00 | 4,600.00 | 4,620.00 | 6,730,200 | 0 |
| 17-Dec-2021 | 4,640.00 | 4,700.00 | 4,620.00 | 4,660.00 | 5,683,400 | 0 |
| 16-Dec-2021 | 4,660.00 | 4,680.00 | 4,610.00 | 4,610.00 | 4,883,400 | 0 |
| 15-Dec-2021 | 4,700.00 | 4,720.00 | 4,650.00 | 4,650.00 | 5,374,100 | 0 |
| 14-Dec-2021 | 4,720.00 | 4,730.00 | 4,670.00 | 4,710.00 | 8,711,100 | 0 |
| 13-Dec-2021 | 4,770.00 | 4,780.00 | 4,710.00 | 4,710.00 | 4,544,500 | 0 |
| 10-Dec-2021 | 4,770.00 | 4,780.00 | 4,730.00 | 4,770.00 | 3,388,200 | 0 |
| 09-Dec-2021 | 4,780.00 | 4,820.00 | 4,750.00 | 4,800.00 | 4,294,800 | 0 |
| 08-Dec-2021 | 4,820.00 | 4,840.00 | 4,740.00 | 4,740.00 | 4,919,500 | 0 |
| 07-Dec-2021 | 4,770.00 | 4,810.00 | 4,750.00 | 4,780.00 | 2,740,400 | 0 |
| 06-Dec-2021 | 4,760.00 | 4,800.00 | 4,710.00 | 4,750.00 | 4,908,300 | 0 |
| 03-Dec-2021 | 4,790.00 | 4,830.00 | 4,730.00 | 4,760.00 | 5,069,300 | 0 |
| 02-Dec-2021 | 4,700.00 | 4,800.00 | 4,670.00 | 4,790.00 | 8,222,900 | 0 |
| 01-Dec-2021 | 4,790.00 | 4,800.00 | 4,680.00 | 4,690.00 | 8,788,700 | 0 |
| 30-Nov-2021 | 4,740.00 | 4,840.00 | 4,730.00 | 4,790.00 | 10,489,600 | 0 |
| 29-Nov-2021 | 4,720.00 | 4,780.00 | 4,670.00 | 4,750.00 | 6,653,800 | 0 |
| 26-Nov-2021 | 4,900.00 | 4,900.00 | 4,750.00 | 4,770.00 | 14,814,300 | 0 |
| 25-Nov-2021 | 4,940.00 | 5,025.00 | 4,920.00 | 4,930.00 | 19,101,400 | 0 |
| 24-Nov-2021 | 4,890.00 | 4,910.00 | 4,850.00 | 4,870.00 | 8,407,800 | 0 |
| 23-Nov-2021 | 4,900.00 | 4,940.00 | 4,870.00 | 4,880.00 | 13,267,700 | 0 |
| 22-Nov-2021 | 4,840.00 | 4,880.00 | 4,780.00 | 4,870.00 | 8,413,800 | 0 |
| 19-Nov-2021 | 4,750.00 | 4,850.00 | 4,750.00 | 4,840.00 | 9,174,100 | 0 |
| 18-Nov-2021 | 4,770.00 | 4,790.00 | 4,720.00 | 4,720.00 | 5,876,000 | 0 |
| 17-Nov-2021 | 4,830.00 | 4,840.00 | 4,750.00 | 4,770.00 | 7,716,900 | 0 |
| 16-Nov-2021 | 4,850.00 | 4,850.00 | 4,800.00 | 4,820.00 | 3,670,200 | 0 |
| 15-Nov-2021 | 4,890.00 | 4,940.00 | 4,850.00 | 4,860.00 | 4,722,300 | 0 |
| 12-Nov-2021 | 4,850.00 | 4,890.00 | 4,850.00 | 4,890.00 | 7,891,300 | 0 |
| 11-Nov-2021 | 4,840.00 | 4,870.00 | 4,830.00 | 4,830.00 | 3,136,800 | 0 |
| 10-Nov-2021 | 4,840.00 | 4,850.00 | 4,820.00 | 4,840.00 | 2,515,300 | 0 |
| 09-Nov-2021 | 4,880.00 | 4,890.00 | 4,820.00 | 4,840.00 | 5,269,100 | 0 |
| 08-Nov-2021 | 4,820.00 | 4,880.00 | 4,820.00 | 4,850.00 | 8,483,100 | 0 |
| 05-Nov-2021 | 4,770.00 | 4,810.00 | 4,750.00 | 4,810.00 | 5,975,600 | 0 |
| 04-Nov-2021 | 4,760.00 | 4,810.00 | 4,750.00 | 4,790.00 | 7,558,000 | 0 |
| 03-Nov-2021 | 4,760.00 | 4,790.00 | 4,710.00 | 4,770.00 | 11,649,100 | 0 |
| 02-Nov-2021 | 4,840.00 | 4,850.00 | 4,750.00 | 4,760.00 | 8,099,000 | 0 |
| 01-Nov-2021 | 4,820.00 | 4,860.00 | 4,790.00 | 4,800.00 | 8,986,800 | 0 |
| 29-Oct-2021 | 4,870.00 | 4,890.00 | 4,810.00 | 4,850.00 | 14,054,300 | 0 |
| 28-Oct-2021 | 4,760.00 | 4,810.00 | 4,720.00 | 4,790.00 | 12,108,700 | 0 |
| 27-Oct-2021 | 4,860.00 | 4,870.00 | 4,770.00 | 4,800.00 | 19,013,100 | 0 |
| 26-Oct-2021 | 4,890.00 | 4,920.00 | 4,860.00 | 4,860.00 | 8,251,000 | 0 |
| 25-Oct-2021 | 4,880.00 | 4,930.00 | 4,850.00 | 4,860.00 | 9,829,300 | 0 |
| 22-Oct-2021 | 4,920.00 | 4,960.00 | 4,850.00 | 4,920.00 | 17,534,600 | 0 |
| 21-Oct-2021 | 5,200.00 | 5,250.00 | 4,990.00 | 5,000.00 | 37,669,200 | 0 |
| 19-Oct-2021 | 5,125.00 | 5,125.00 | 4,970.00 | 5,050.00 | 22,326,200 | 0 |
| 18-Oct-2021 | 5,200.00 | 5,225.00 | 5,125.00 | 5,125.00 | 22,204,800 | 0 |
| 15-Oct-2021 | 5,125.00 | 5,175.00 | 5,025.00 | 5,100.00 | 20,273,000 | 0 |
| 14-Oct-2021 | 4,940.00 | 5,125.00 | 4,940.00 | 5,100.00 | 24,793,300 | 0 |
| 13-Oct-2021 | 4,950.00 | 4,960.00 | 4,870.00 | 4,940.00 | 20,320,900 | 0 |
| 12-Oct-2021 | 5,000.00 | 5,025.00 | 4,940.00 | 4,950.00 | 13,450,500 | 0 |
| 11-Oct-2021 | 4,920.00 | 5,050.00 | 4,880.00 | 5,025.00 | 32,235,200 | 0 |
| 08-Oct-2021 | 4,850.00 | 4,910.00 | 4,790.00 | 4,830.00 | 20,822,800 | 0 |
| 07-Oct-2021 | 4,720.00 | 4,810.00 | 4,720.00 | 4,760.00 | 24,631,100 | 0 |
| 06-Oct-2021 | 4,730.00 | 4,770.00 | 4,670.00 | 4,720.00 | 18,382,400 | 0 |
| 05-Oct-2021 | 4,770.00 | 4,890.00 | 4,700.00 | 4,710.00 | 29,306,300 | 0 |
| 04-Oct-2021 | 4,530.00 | 4,790.00 | 4,530.00 | 4,780.00 | 25,629,700 | 0 |
| 01-Oct-2021 | 4,550.00 | 4,600.00 | 4,470.00 | 4,520.00 | 50,389,600 | 0 |
| 30-Sep-2021 | 4,670.00 | 4,690.00 | 4,590.00 | 4,590.00 | 15,257,700 | 0 |
| 29-Sep-2021 | 4,700.00 | 4,700.00 | 4,630.00 | 4,670.00 | 19,229,800 | 0 |
| 28-Sep-2021 | 4,650.00 | 4,730.00 | 4,650.00 | 4,700.00 | 17,185,500 | 0 |
| 27-Sep-2021 | 4,720.00 | 4,750.00 | 4,650.00 | 4,660.00 | 8,843,900 | 0 |
| 24-Sep-2021 | 4,760.00 | 4,820.00 | 4,700.00 | 4,710.00 | 16,387,600 | 0 |
| 23-Sep-2021 | 4,790.00 | 4,820.00 | 4,740.00 | 4,750.00 | 8,314,000 | 0 |
| 22-Sep-2021 | 4,740.00 | 4,800.00 | 4,730.00 | 4,760.00 | 5,945,600 | 0 |
| 21-Sep-2021 | 4,760.00 | 4,790.00 | 4,710.00 | 4,740.00 | 9,478,000 | 0 |
| 20-Sep-2021 | 4,850.00 | 4,900.00 | 4,760.00 | 4,810.00 | 8,721,900 | 0 |
| 17-Sep-2021 | 4,860.00 | 4,920.00 | 4,820.00 | 4,850.00 | 11,581,900 | 0 |
| 16-Sep-2021 | 5,000.00 | 5,050.00 | 4,850.00 | 4,860.00 | 19,459,600 | 0 |
| 15-Sep-2021 | 5,000.00 | 5,050.00 | 4,950.00 | 4,960.00 | 12,099,000 | 0 |
| 14-Sep-2021 | 5,000.00 | 5,075.00 | 5,000.00 | 5,025.00 | 4,113,800 | 0 |
| 13-Sep-2021 | 5,125.00 | 5,125.00 | 5,000.00 | 5,075.00 | 7,968,900 | 0 |
| 10-Sep-2021 | 5,200.00 | 5,325.00 | 5,125.00 | 5,150.00 | 34,106,900 | 0 |
| 09-Sep-2021 | 4,970.00 | 5,125.00 | 4,920.00 | 5,100.00 | 11,633,800 | 0 |
| 08-Sep-2021 | 5,000.00 | 5,075.00 | 4,930.00 | 4,970.00 | 8,362,900 | 0 |
| 07-Sep-2021 | 5,075.00 | 5,150.00 | 5,000.00 | 5,025.00 | 7,398,600 | 0 |
| 06-Sep-2021 | 5,100.00 | 5,200.00 | 5,050.00 | 5,075.00 | 8,143,800 | 0 |
| 03-Sep-2021 | 5,075.00 | 5,125.00 | 5,000.00 | 5,100.00 | 4,330,800 | 0 |
| 02-Sep-2021 | 5,000.00 | 5,050.00 | 4,960.00 | 5,025.00 | 4,249,200 | 0 |
| 01-Sep-2021 | 5,075.00 | 5,075.00 | 5,000.00 | 5,025.00 | 5,940,500 | 0 |
| 31-Aug-2021 | 5,125.00 | 5,150.00 | 5,000.00 | 5,075.00 | 11,189,200 | 0 |
| 30-Aug-2021 | 5,000.00 | 5,125.00 | 4,990.00 | 5,075.00 | 8,553,200 | 0 |
| 27-Aug-2021 | 4,950.00 | 4,990.00 | 4,920.00 | 4,960.00 | 4,330,700 | 0 |
| 26-Aug-2021 | 5,025.00 | 5,025.00 | 4,940.00 | 4,950.00 | 5,971,200 | 0 |
| 25-Aug-2021 | 4,980.00 | 5,050.00 | 4,960.00 | 5,000.00 | 6,866,100 | 0 |
| 24-Aug-2021 | 5,075.00 | 5,075.00 | 4,830.00 | 4,970.00 | 10,228,600 | 0 |
| 23-Aug-2021 | 4,940.00 | 5,050.00 | 4,930.00 | 5,000.00 | 10,289,300 | 0 |
| 20-Aug-2021 | 4,880.00 | 4,960.00 | 4,800.00 | 4,890.00 | 23,171,600 | 0 |
| 19-Aug-2021 | 5,050.00 | 5,050.00 | 4,930.00 | 4,970.00 | 15,289,600 | 0 |
| 18-Aug-2021 | 5,100.00 | 5,125.00 | 5,000.00 | 5,075.00 | 9,604,900 | 0 |
| 16-Aug-2021 | 5,125.00 | 5,150.00 | 5,025.00 | 5,100.00 | 5,530,100 | 0 |
| 13-Aug-2021 | 5,125.00 | 5,150.00 | 5,025.00 | 5,100.00 | 13,650,000 | 0 |
| 12-Aug-2021 | 5,100.00 | 5,150.00 | 5,025.00 | 5,100.00 | 16,185,100 | 0 |
| 10-Aug-2021 | 4,930.00 | 5,000.00 | 4,860.00 | 4,950.00 | 11,169,900 | 0 |
| 09-Aug-2021 | 4,900.00 | 4,970.00 | 4,820.00 | 4,940.00 | 15,938,200 | 0 |