| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Aug-2021 | 4,950.00 | 5,050.00 | 4,950.00 | 4,960.00 | 7,016,500 | 0 |
| 05-Aug-2021 | 5,125.00 | 5,125.00 | 4,900.00 | 4,940.00 | 23,783,700 | 0 |
| 04-Aug-2021 | 5,200.00 | 5,225.00 | 5,100.00 | 5,125.00 | 8,281,900 | 0 |
| 03-Aug-2021 | 5,350.00 | 5,375.00 | 5,150.00 | 5,200.00 | 12,465,500 | 0 |
| 02-Aug-2021 | 5,400.00 | 5,450.00 | 5,350.00 | 5,400.00 | 11,827,800 | 0 |
| 30-Jul-2021 | 5,325.00 | 5,500.00 | 5,300.00 | 5,500.00 | 18,770,100 | 0 |
| 29-Jul-2021 | 5,375.00 | 5,450.00 | 5,300.00 | 5,400.00 | 17,439,700 | 0 |
| 28-Jul-2021 | 5,300.00 | 5,375.00 | 5,275.00 | 5,325.00 | 15,849,200 | 0 |
| 27-Jul-2021 | 5,525.00 | 5,550.00 | 5,225.00 | 5,300.00 | 16,708,700 | 0 |
| 26-Jul-2021 | 5,500.00 | 5,550.00 | 5,375.00 | 5,425.00 | 17,554,700 | 0 |
| 23-Jul-2021 | 5,375.00 | 5,425.00 | 5,275.00 | 5,375.00 | 21,578,700 | 0 |
| 22-Jul-2021 | 5,275.00 | 5,350.00 | 5,225.00 | 5,300.00 | 8,711,900 | 0 |
| 21-Jul-2021 | 5,250.00 | 5,300.00 | 5,125.00 | 5,250.00 | 15,495,100 | 0 |
| 19-Jul-2021 | 5,350.00 | 5,400.00 | 5,275.00 | 5,350.00 | 12,607,000 | 0 |
| 16-Jul-2021 | 5,300.00 | 5,450.00 | 5,275.00 | 5,350.00 | 34,706,800 | 0 |
| 15-Jul-2021 | 5,175.00 | 5,300.00 | 5,175.00 | 5,225.00 | 14,413,600 | 0 |
| 14-Jul-2021 | 5,250.00 | 5,350.00 | 5,150.00 | 5,250.00 | 25,939,300 | 0 |
| 13-Jul-2021 | 5,250.00 | 5,300.00 | 5,125.00 | 5,175.00 | 19,764,300 | 0 |
| 12-Jul-2021 | 5,300.00 | 5,400.00 | 5,175.00 | 5,200.00 | 23,725,300 | 0 |
| 09-Jul-2021 | 5,000.00 | 5,225.00 | 4,980.00 | 5,200.00 | 27,917,700 | 0 |
| 08-Jul-2021 | 4,980.00 | 5,125.00 | 4,950.00 | 4,980.00 | 27,749,300 | 0 |
| 07-Jul-2021 | 4,880.00 | 4,950.00 | 4,780.00 | 4,950.00 | 16,995,600 | 0 |
| 06-Jul-2021 | 4,760.00 | 5,000.00 | 4,750.00 | 4,930.00 | 27,670,700 | 0 |
| 05-Jul-2021 | 4,560.00 | 4,740.00 | 4,510.00 | 4,740.00 | 16,241,900 | 0 |
| 02-Jul-2021 | 4,560.00 | 4,560.00 | 4,490.00 | 4,530.00 | 5,025,400 | 0 |
| 01-Jul-2021 | 4,610.00 | 4,620.00 | 4,480.00 | 4,560.00 | 11,579,000 | 0 |
| 30-Jun-2021 | 4,590.00 | 4,640.00 | 4,530.00 | 4,610.00 | 11,562,100 | 0 |
| 29-Jun-2021 | 4,490.00 | 4,560.00 | 4,450.00 | 4,550.00 | 8,990,600 | 0 |
| 28-Jun-2021 | 4,530.00 | 4,620.00 | 4,470.00 | 4,510.00 | 10,811,500 | 0 |
| 25-Jun-2021 | 4,430.00 | 4,570.00 | 4,430.00 | 4,540.00 | 17,082,500 | 0 |
| 24-Jun-2021 | 4,410.00 | 4,440.00 | 4,330.00 | 4,350.00 | 6,600,300 | 0 |
| 23-Jun-2021 | 4,460.00 | 4,470.00 | 4,350.00 | 4,350.00 | 7,448,500 | 0 |
| 22-Jun-2021 | 4,400.00 | 4,490.00 | 4,330.00 | 4,420.00 | 11,213,100 | 0 |
| 21-Jun-2021 | 4,230.00 | 4,430.00 | 4,180.00 | 4,310.00 | 20,346,400 | 0 |