| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 6,350.00 | 6,400.00 | 6,325.00 | 6,400.00 | 2,810,200 | 0 |
| 28-Dec-2021 | 6,425.00 | 6,425.00 | 6,300.00 | 6,325.00 | 3,868,400 | 0 |
| 27-Dec-2021 | 6,400.00 | 6,425.00 | 6,350.00 | 6,375.00 | 1,824,500 | 0 |
| 24-Dec-2021 | 6,375.00 | 6,400.00 | 6,350.00 | 6,400.00 | 2,114,600 | 0 |
| 23-Dec-2021 | 6,350.00 | 6,400.00 | 6,300.00 | 6,375.00 | 3,952,900 | 0 |
| 22-Dec-2021 | 6,375.00 | 6,400.00 | 6,300.00 | 6,300.00 | 4,308,500 | 0 |
| 21-Dec-2021 | 6,375.00 | 6,425.00 | 6,325.00 | 6,375.00 | 5,431,900 | 0 |
| 20-Dec-2021 | 6,475.00 | 6,500.00 | 6,350.00 | 6,375.00 | 5,455,500 | 0 |
| 17-Dec-2021 | 6,425.00 | 6,500.00 | 6,425.00 | 6,475.00 | 8,264,800 | 0 |
| 16-Dec-2021 | 6,500.00 | 6,575.00 | 6,425.00 | 6,425.00 | 5,261,600 | 0 |
| 15-Dec-2021 | 6,500.00 | 6,600.00 | 6,475.00 | 6,500.00 | 3,988,500 | 0 |
| 14-Dec-2021 | 6,575.00 | 6,575.00 | 6,450.00 | 6,450.00 | 6,530,400 | 0 |
| 13-Dec-2021 | 6,625.00 | 6,625.00 | 6,550.00 | 6,550.00 | 6,051,800 | 0 |
| 10-Dec-2021 | 6,500.00 | 6,625.00 | 6,450.00 | 6,625.00 | 9,437,900 | 0 |
| 09-Dec-2021 | 6,425.00 | 6,550.00 | 6,400.00 | 6,550.00 | 5,859,900 | 0 |
| 08-Dec-2021 | 6,375.00 | 6,450.00 | 6,375.00 | 6,375.00 | 3,746,700 | 0 |
| 07-Dec-2021 | 6,425.00 | 6,475.00 | 6,350.00 | 6,350.00 | 7,943,100 | 0 |
| 06-Dec-2021 | 6,425.00 | 6,525.00 | 6,400.00 | 6,425.00 | 9,863,600 | 0 |
| 03-Dec-2021 | 6,475.00 | 6,500.00 | 6,400.00 | 6,450.00 | 11,984,300 | 0 |
| 02-Dec-2021 | 6,525.00 | 6,600.00 | 6,475.00 | 6,475.00 | 7,752,700 | 0 |
| 01-Dec-2021 | 6,400.00 | 6,650.00 | 6,400.00 | 6,525.00 | 18,018,500 | 0 |
| 30-Nov-2021 | 6,550.00 | 6,550.00 | 6,300.00 | 6,300.00 | 18,352,800 | 0 |
| 29-Nov-2021 | 6,325.00 | 6,575.00 | 6,300.00 | 6,500.00 | 10,021,900 | 0 |
| 26-Nov-2021 | 6,475.00 | 6,525.00 | 6,325.00 | 6,350.00 | 10,209,100 | 0 |
| 25-Nov-2021 | 6,500.00 | 6,550.00 | 6,475.00 | 6,475.00 | 5,060,400 | 0 |
| 24-Nov-2021 | 6,600.00 | 6,600.00 | 6,450.00 | 6,550.00 | 6,460,100 | 0 |
| 23-Nov-2021 | 6,625.00 | 6,650.00 | 6,550.00 | 6,600.00 | 5,566,900 | 0 |
| 22-Nov-2021 | 6,550.00 | 6,650.00 | 6,525.00 | 6,625.00 | 6,550,100 | 0 |
| 19-Nov-2021 | 6,600.00 | 6,625.00 | 6,500.00 | 6,550.00 | 15,329,300 | 0 |
| 18-Nov-2021 | 6,325.00 | 6,575.00 | 6,300.00 | 6,550.00 | 27,526,600 | 0 |
| 17-Nov-2021 | 6,300.00 | 6,325.00 | 6,275.00 | 6,300.00 | 4,586,800 | 0 |
| 16-Nov-2021 | 6,300.00 | 6,325.00 | 6,275.00 | 6,300.00 | 5,785,000 | 0 |
| 15-Nov-2021 | 6,350.00 | 6,375.00 | 6,250.00 | 6,300.00 | 5,020,300 | 0 |
| 12-Nov-2021 | 6,350.00 | 6,375.00 | 6,300.00 | 6,350.00 | 3,702,900 | 0 |
| 11-Nov-2021 | 6,275.00 | 6,350.00 | 6,250.00 | 6,325.00 | 11,349,000 | 0 |
| 10-Nov-2021 | 6,350.00 | 6,350.00 | 6,250.00 | 6,275.00 | 10,524,900 | 0 |
| 09-Nov-2021 | 6,300.00 | 6,350.00 | 6,275.00 | 6,350.00 | 7,461,700 | 0 |
| 08-Nov-2021 | 6,250.00 | 6,325.00 | 6,250.00 | 6,275.00 | 6,313,200 | 0 |
| 05-Nov-2021 | 6,275.00 | 6,325.00 | 6,225.00 | 6,250.00 | 6,618,800 | 0 |
| 04-Nov-2021 | 6,250.00 | 6,350.00 | 6,250.00 | 6,275.00 | 7,149,400 | 0 |
| 03-Nov-2021 | 6,275.00 | 6,300.00 | 6,200.00 | 6,250.00 | 8,534,200 | 0 |
| 02-Nov-2021 | 6,300.00 | 6,350.00 | 6,200.00 | 6,275.00 | 11,685,600 | 0 |
| 01-Nov-2021 | 6,325.00 | 6,400.00 | 6,250.00 | 6,275.00 | 16,153,400 | 0 |
| 29-Oct-2021 | 6,400.00 | 6,475.00 | 6,350.00 | 6,350.00 | 8,757,400 | 0 |
| 28-Oct-2021 | 6,450.00 | 6,500.00 | 6,350.00 | 6,400.00 | 10,016,800 | 0 |
| 27-Oct-2021 | 6,625.00 | 6,675.00 | 6,450.00 | 6,475.00 | 9,480,800 | 0 |
| 26-Oct-2021 | 6,700.00 | 6,725.00 | 6,600.00 | 6,675.00 | 7,012,800 | 0 |
| 25-Oct-2021 | 6,675.00 | 6,725.00 | 6,625.00 | 6,650.00 | 6,118,400 | 0 |
| 22-Oct-2021 | 6,700.00 | 6,700.00 | 6,600.00 | 6,650.00 | 7,423,900 | 0 |
| 21-Oct-2021 | 6,850.00 | 6,900.00 | 6,700.00 | 6,700.00 | 12,586,700 | 0 |
| 19-Oct-2021 | 6,775.00 | 6,875.00 | 6,725.00 | 6,825.00 | 13,144,700 | 0 |
| 18-Oct-2021 | 6,850.00 | 6,875.00 | 6,750.00 | 6,775.00 | 14,298,500 | 0 |
| 15-Oct-2021 | 6,900.00 | 6,950.00 | 6,750.00 | 6,775.00 | 15,567,200 | 0 |
| 14-Oct-2021 | 6,775.00 | 6,900.00 | 6,775.00 | 6,850.00 | 20,074,200 | 0 |
| 13-Oct-2021 | 6,650.00 | 6,825.00 | 6,625.00 | 6,775.00 | 14,065,500 | 0 |
| 12-Oct-2021 | 6,650.00 | 6,700.00 | 6,600.00 | 6,675.00 | 6,394,400 | 0 |
| 11-Oct-2021 | 6,725.00 | 6,725.00 | 6,600.00 | 6,625.00 | 4,124,900 | 0 |
| 08-Oct-2021 | 6,700.00 | 6,750.00 | 6,600.00 | 6,700.00 | 7,786,300 | 0 |
| 07-Oct-2021 | 6,625.00 | 6,725.00 | 6,625.00 | 6,700.00 | 14,057,700 | 0 |
| 06-Oct-2021 | 6,525.00 | 6,650.00 | 6,525.00 | 6,600.00 | 14,518,800 | 0 |
| 05-Oct-2021 | 6,425.00 | 6,525.00 | 6,350.00 | 6,500.00 | 10,904,600 | 0 |
| 04-Oct-2021 | 6,300.00 | 6,450.00 | 6,225.00 | 6,425.00 | 13,243,300 | 0 |
| 01-Oct-2021 | 6,325.00 | 6,325.00 | 6,175.00 | 6,250.00 | 8,796,400 | 0 |
| 30-Sep-2021 | 6,200.00 | 6,375.00 | 6,175.00 | 6,350.00 | 17,585,000 | 0 |
| 29-Sep-2021 | 6,125.00 | 6,175.00 | 6,100.00 | 6,150.00 | 4,698,800 | 0 |
| 28-Sep-2021 | 6,100.00 | 6,225.00 | 6,100.00 | 6,150.00 | 6,688,300 | 0 |
| 27-Sep-2021 | 6,150.00 | 6,175.00 | 6,100.00 | 6,100.00 | 4,794,800 | 0 |
| 24-Sep-2021 | 6,150.00 | 6,200.00 | 6,100.00 | 6,150.00 | 6,243,600 | 0 |
| 23-Sep-2021 | 6,200.00 | 6,225.00 | 6,150.00 | 6,150.00 | 5,395,000 | 0 |
| 22-Sep-2021 | 6,175.00 | 6,200.00 | 6,150.00 | 6,200.00 | 2,410,500 | 0 |
| 21-Sep-2021 | 6,150.00 | 6,175.00 | 6,100.00 | 6,150.00 | 3,730,100 | 0 |
| 20-Sep-2021 | 6,200.00 | 6,225.00 | 6,125.00 | 6,150.00 | 3,568,800 | 0 |
| 17-Sep-2021 | 6,200.00 | 6,225.00 | 6,150.00 | 6,200.00 | 9,684,300 | 0 |
| 16-Sep-2021 | 6,250.00 | 6,275.00 | 6,175.00 | 6,200.00 | 3,692,500 | 0 |
| 15-Sep-2021 | 6,175.00 | 6,250.00 | 6,175.00 | 6,250.00 | 4,024,900 | 0 |
| 14-Sep-2021 | 6,275.00 | 6,275.00 | 6,175.00 | 6,175.00 | 3,388,600 | 0 |
| 13-Sep-2021 | 6,200.00 | 6,250.00 | 6,175.00 | 6,225.00 | 1,815,700 | 0 |
| 10-Sep-2021 | 6,300.00 | 6,300.00 | 6,225.00 | 6,225.00 | 3,664,000 | 0 |
| 09-Sep-2021 | 6,175.00 | 6,275.00 | 6,150.00 | 6,275.00 | 9,251,000 | 0 |
| 08-Sep-2021 | 6,275.00 | 6,275.00 | 6,150.00 | 6,175.00 | 11,104,500 | 0 |
| 07-Sep-2021 | 6,300.00 | 6,300.00 | 6,200.00 | 6,250.00 | 9,378,400 | 0 |
| 06-Sep-2021 | 6,550.00 | 6,575.00 | 6,450.00 | 6,475.00 | 11,023,000 | 0 |
| 03-Sep-2021 | 6,475.00 | 6,550.00 | 6,425.00 | 6,525.00 | 14,115,000 | 0 |
| 02-Sep-2021 | 6,400.00 | 6,450.00 | 6,375.00 | 6,450.00 | 6,606,600 | 0 |
| 01-Sep-2021 | 6,275.00 | 6,400.00 | 6,275.00 | 6,350.00 | 10,351,400 | 0 |
| 31-Aug-2021 | 6,525.00 | 6,525.00 | 6,175.00 | 6,175.00 | 29,734,700 | 0 |
| 30-Aug-2021 | 6,450.00 | 6,525.00 | 6,425.00 | 6,525.00 | 8,838,300 | 0 |
| 27-Aug-2021 | 6,325.00 | 6,450.00 | 6,275.00 | 6,425.00 | 11,218,400 | 0 |
| 26-Aug-2021 | 6,350.00 | 6,400.00 | 6,275.00 | 6,275.00 | 6,674,600 | 0 |
| 25-Aug-2021 | 6,350.00 | 6,375.00 | 6,250.00 | 6,325.00 | 5,437,500 | 0 |
| 24-Aug-2021 | 6,225.00 | 6,300.00 | 6,175.00 | 6,300.00 | 4,955,000 | 0 |
| 23-Aug-2021 | 6,200.00 | 6,250.00 | 6,175.00 | 6,225.00 | 4,877,300 | 0 |
| 20-Aug-2021 | 6,225.00 | 6,225.00 | 6,150.00 | 6,175.00 | 4,015,600 | 0 |
| 19-Aug-2021 | 6,375.00 | 6,400.00 | 6,175.00 | 6,250.00 | 6,790,800 | 0 |
| 18-Aug-2021 | 6,400.00 | 6,475.00 | 6,375.00 | 6,400.00 | 6,963,400 | 0 |
| 16-Aug-2021 | 6,275.00 | 6,375.00 | 6,200.00 | 6,350.00 | 7,940,600 | 0 |
| 13-Aug-2021 | 6,250.00 | 6,300.00 | 6,200.00 | 6,225.00 | 4,764,300 | 0 |
| 12-Aug-2021 | 6,175.00 | 6,250.00 | 6,125.00 | 6,200.00 | 8,716,200 | 0 |
| 10-Aug-2021 | 6,125.00 | 6,175.00 | 6,050.00 | 6,125.00 | 6,276,400 | 0 |
| 09-Aug-2021 | 6,225.00 | 6,275.00 | 6,100.00 | 6,150.00 | 4,900,300 | 0 |