| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 4,260.00 | 4,300.00 | 4,100.00 | 4,200.00 | 130,000 | 0 |
| 28-Dec-2021 | 4,170.00 | 4,290.00 | 4,160.00 | 4,260.00 | 54,400 | 0 |
| 27-Dec-2021 | 4,290.00 | 4,290.00 | 4,130.00 | 4,170.00 | 252,100 | 0 |
| 24-Dec-2021 | 4,270.00 | 4,290.00 | 4,250.00 | 4,290.00 | 76,400 | 0 |
| 23-Dec-2021 | 4,270.00 | 4,300.00 | 4,220.00 | 4,270.00 | 188,800 | 0 |
| 22-Dec-2021 | 4,300.00 | 4,330.00 | 4,270.00 | 4,270.00 | 119,000 | 0 |
| 21-Dec-2021 | 4,300.00 | 4,400.00 | 4,290.00 | 4,300.00 | 75,500 | 0 |
| 20-Dec-2021 | 4,370.00 | 4,390.00 | 4,260.00 | 4,290.00 | 145,400 | 0 |
| 17-Dec-2021 | 4,390.00 | 4,440.00 | 4,300.00 | 4,320.00 | 151,900 | 0 |
| 16-Dec-2021 | 4,430.00 | 4,440.00 | 4,340.00 | 4,380.00 | 64,800 | 0 |
| 15-Dec-2021 | 4,410.00 | 4,420.00 | 4,380.00 | 4,380.00 | 123,900 | 0 |
| 14-Dec-2021 | 4,460.00 | 4,480.00 | 4,360.00 | 4,420.00 | 137,400 | 0 |
| 13-Dec-2021 | 4,490.00 | 4,500.00 | 4,420.00 | 4,450.00 | 150,800 | 0 |
| 10-Dec-2021 | 4,440.00 | 4,460.00 | 4,410.00 | 4,430.00 | 33,600 | 0 |
| 09-Dec-2021 | 4,440.00 | 4,540.00 | 4,440.00 | 4,440.00 | 140,000 | 0 |
| 08-Dec-2021 | 4,400.00 | 4,490.00 | 4,400.00 | 4,430.00 | 172,200 | 0 |
| 07-Dec-2021 | 4,400.00 | 4,440.00 | 4,350.00 | 4,400.00 | 79,400 | 0 |
| 06-Dec-2021 | 4,450.00 | 4,460.00 | 4,310.00 | 4,340.00 | 155,800 | 0 |
| 03-Dec-2021 | 4,350.00 | 4,450.00 | 4,300.00 | 4,450.00 | 71,200 | 0 |
| 02-Dec-2021 | 4,320.00 | 4,360.00 | 4,250.00 | 4,360.00 | 85,700 | 0 |
| 01-Dec-2021 | 4,400.00 | 4,410.00 | 4,300.00 | 4,360.00 | 111,000 | 0 |
| 30-Nov-2021 | 4,510.00 | 4,540.00 | 4,330.00 | 4,410.00 | 282,700 | 0 |
| 29-Nov-2021 | 4,480.00 | 4,540.00 | 4,400.00 | 4,500.00 | 125,200 | 0 |
| 26-Nov-2021 | 4,600.00 | 4,600.00 | 4,390.00 | 4,480.00 | 288,700 | 0 |
| 25-Nov-2021 | 4,650.00 | 4,720.00 | 4,600.00 | 4,600.00 | 155,300 | 0 |
| 24-Nov-2021 | 4,680.00 | 4,750.00 | 4,640.00 | 4,640.00 | 115,800 | 0 |
| 23-Nov-2021 | 4,760.00 | 4,760.00 | 4,650.00 | 4,690.00 | 107,600 | 0 |
| 22-Nov-2021 | 4,740.00 | 4,760.00 | 4,700.00 | 4,750.00 | 90,300 | 0 |
| 19-Nov-2021 | 4,690.00 | 4,800.00 | 4,680.00 | 4,700.00 | 43,700 | 0 |
| 18-Nov-2021 | 4,790.00 | 4,790.00 | 4,680.00 | 4,690.00 | 32,500 | 0 |
| 17-Nov-2021 | 4,800.00 | 4,800.00 | 4,680.00 | 4,690.00 | 59,600 | 0 |
| 16-Nov-2021 | 4,730.00 | 4,900.00 | 4,650.00 | 4,680.00 | 253,200 | 0 |
| 15-Nov-2021 | 4,780.00 | 4,890.00 | 4,650.00 | 4,730.00 | 145,900 | 0 |
| 12-Nov-2021 | 4,830.00 | 4,840.00 | 4,730.00 | 4,780.00 | 98,600 | 0 |
| 11-Nov-2021 | 4,900.00 | 4,920.00 | 4,830.00 | 4,830.00 | 243,800 | 0 |
| 10-Nov-2021 | 4,870.00 | 5,100.00 | 4,810.00 | 4,900.00 | 809,500 | 0 |
| 09-Nov-2021 | 4,500.00 | 4,980.00 | 4,410.00 | 4,870.00 | 443,400 | 0 |
| 08-Nov-2021 | 4,450.00 | 4,550.00 | 4,400.00 | 4,430.00 | 230,000 | 0 |
| 05-Nov-2021 | 4,430.00 | 4,480.00 | 4,360.00 | 4,420.00 | 86,300 | 0 |
| 04-Nov-2021 | 4,360.00 | 4,500.00 | 4,350.00 | 4,410.00 | 110,500 | 0 |
| 03-Nov-2021 | 4,380.00 | 4,500.00 | 4,350.00 | 4,360.00 | 119,900 | 0 |
| 02-Nov-2021 | 4,510.00 | 4,510.00 | 4,350.00 | 4,400.00 | 93,000 | 0 |
| 01-Nov-2021 | 4,730.00 | 4,900.00 | 4,400.00 | 4,500.00 | 805,600 | 0 |
| 29-Oct-2021 | 4,700.00 | 4,750.00 | 4,660.00 | 4,700.00 | 41,200 | 0 |
| 28-Oct-2021 | 4,780.00 | 4,780.00 | 4,630.00 | 4,700.00 | 49,800 | 0 |
| 27-Oct-2021 | 4,800.00 | 4,800.00 | 4,660.00 | 4,670.00 | 41,000 | 0 |
| 26-Oct-2021 | 4,650.00 | 4,750.00 | 4,620.00 | 4,710.00 | 24,000 | 0 |
| 25-Oct-2021 | 4,610.00 | 4,840.00 | 4,550.00 | 4,650.00 | 89,500 | 0 |
| 22-Oct-2021 | 4,620.00 | 4,690.00 | 4,600.00 | 4,610.00 | 63,500 | 0 |
| 21-Oct-2021 | 4,670.00 | 4,700.00 | 4,600.00 | 4,620.00 | 98,200 | 0 |
| 19-Oct-2021 | 4,720.00 | 4,720.00 | 4,650.00 | 4,670.00 | 101,200 | 0 |
| 18-Oct-2021 | 4,740.00 | 4,840.00 | 4,680.00 | 4,720.00 | 203,500 | 0 |
| 15-Oct-2021 | 4,690.00 | 4,730.00 | 4,670.00 | 4,700.00 | 48,900 | 0 |
| 14-Oct-2021 | 4,630.00 | 4,700.00 | 4,610.00 | 4,670.00 | 41,600 | 0 |
| 13-Oct-2021 | 4,670.00 | 4,750.00 | 4,600.00 | 4,700.00 | 69,800 | 0 |
| 12-Oct-2021 | 4,770.00 | 4,770.00 | 4,600.00 | 4,670.00 | 261,800 | 0 |
| 11-Oct-2021 | 4,910.00 | 4,920.00 | 4,770.00 | 4,800.00 | 131,700 | 0 |
| 08-Oct-2021 | 4,910.00 | 4,910.00 | 4,790.00 | 4,910.00 | 89,000 | 0 |
| 07-Oct-2021 | 4,990.00 | 5,100.00 | 4,770.00 | 4,910.00 | 254,300 | 0 |
| 06-Oct-2021 | 4,900.00 | 5,250.00 | 4,880.00 | 4,970.00 | 750,700 | 0 |
| 05-Oct-2021 | 4,980.00 | 4,980.00 | 4,870.00 | 4,870.00 | 440,700 | 0 |
| 04-Oct-2021 | 5,100.00 | 5,100.00 | 4,700.00 | 4,900.00 | 715,900 | 0 |
| 01-Oct-2021 | 4,300.00 | 4,900.00 | 4,150.00 | 4,900.00 | 1,209,700 | 0 |
| 30-Sep-2021 | 4,000.00 | 4,250.00 | 3,990.00 | 4,250.00 | 141,100 | 0 |
| 29-Sep-2021 | 4,040.00 | 4,040.00 | 3,980.00 | 3,990.00 | 81,600 | 0 |
| 28-Sep-2021 | 4,040.00 | 4,040.00 | 3,970.00 | 3,980.00 | 146,000 | 0 |
| 27-Sep-2021 | 3,930.00 | 4,040.00 | 3,930.00 | 3,980.00 | 16,300 | 0 |
| 24-Sep-2021 | 3,980.00 | 3,980.00 | 3,920.00 | 3,930.00 | 176,900 | 0 |
| 23-Sep-2021 | 3,970.00 | 3,990.00 | 3,960.00 | 3,980.00 | 134,800 | 0 |
| 22-Sep-2021 | 3,970.00 | 3,990.00 | 3,940.00 | 3,970.00 | 38,000 | 0 |
| 21-Sep-2021 | 3,960.00 | 4,060.00 | 3,930.00 | 3,930.00 | 92,600 | 0 |
| 20-Sep-2021 | 4,020.00 | 4,020.00 | 3,970.00 | 3,970.00 | 67,000 | 0 |
| 17-Sep-2021 | 4,000.00 | 4,050.00 | 3,970.00 | 4,030.00 | 79,900 | 0 |
| 16-Sep-2021 | 4,000.00 | 4,010.00 | 3,990.00 | 4,000.00 | 35,800 | 0 |
| 15-Sep-2021 | 4,000.00 | 4,000.00 | 3,960.00 | 3,980.00 | 53,300 | 0 |
| 14-Sep-2021 | 3,990.00 | 4,010.00 | 3,990.00 | 3,990.00 | 66,600 | 0 |
| 13-Sep-2021 | 3,980.00 | 4,040.00 | 3,970.00 | 3,990.00 | 106,000 | 0 |
| 10-Sep-2021 | 4,020.00 | 4,040.00 | 4,000.00 | 4,000.00 | 68,500 | 0 |
| 09-Sep-2021 | 4,010.00 | 4,040.00 | 4,010.00 | 4,040.00 | 23,100 | 0 |
| 08-Sep-2021 | 4,060.00 | 4,060.00 | 4,030.00 | 4,040.00 | 34,900 | 0 |
| 07-Sep-2021 | 4,060.00 | 4,070.00 | 4,040.00 | 4,050.00 | 77,600 | 0 |
| 06-Sep-2021 | 4,050.00 | 4,070.00 | 4,040.00 | 4,050.00 | 51,600 | 0 |
| 03-Sep-2021 | 4,070.00 | 4,070.00 | 4,000.00 | 4,050.00 | 73,500 | 0 |
| 02-Sep-2021 | 4,080.00 | 4,090.00 | 4,000.00 | 4,070.00 | 42,800 | 0 |
| 01-Sep-2021 | 4,090.00 | 4,090.00 | 4,070.00 | 4,080.00 | 97,100 | 0 |
| 31-Aug-2021 | 4,080.00 | 4,200.00 | 4,080.00 | 4,090.00 | 86,100 | 0 |
| 30-Aug-2021 | 4,080.00 | 4,150.00 | 4,060.00 | 4,080.00 | 549,400 | 0 |
| 27-Aug-2021 | 4,010.00 | 4,160.00 | 4,010.00 | 4,080.00 | 258,100 | 0 |
| 26-Aug-2021 | 4,050.00 | 4,110.00 | 4,020.00 | 4,030.00 | 89,100 | 0 |
| 25-Aug-2021 | 4,100.00 | 4,110.00 | 4,030.00 | 4,070.00 | 109,700 | 0 |
| 24-Aug-2021 | 4,110.00 | 4,190.00 | 4,100.00 | 4,100.00 | 84,800 | 0 |
| 23-Aug-2021 | 4,050.00 | 4,120.00 | 4,020.00 | 4,110.00 | 107,900 | 0 |
| 20-Aug-2021 | 4,100.00 | 4,110.00 | 4,010.00 | 4,060.00 | 151,500 | 0 |
| 19-Aug-2021 | 4,070.00 | 4,160.00 | 4,030.00 | 4,110.00 | 39,000 | 0 |
| 18-Aug-2021 | 4,110.00 | 4,180.00 | 4,100.00 | 4,150.00 | 150,300 | 0 |
| 16-Aug-2021 | 4,150.00 | 4,200.00 | 4,100.00 | 4,120.00 | 60,700 | 0 |
| 13-Aug-2021 | 4,310.00 | 4,310.00 | 4,160.00 | 4,190.00 | 73,700 | 0 |
| 12-Aug-2021 | 4,350.00 | 4,400.00 | 4,150.00 | 4,310.00 | 119,900 | 0 |
| 10-Aug-2021 | 4,800.00 | 5,500.00 | 4,350.00 | 4,350.00 | 825,700 | 0 |
| 09-Aug-2021 | 3,750.00 | 4,670.00 | 3,650.00 | 4,670.00 | 1,590,200 | 0 |