| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Aug-2021 | 3,800.00 | 3,800.00 | 3,690.00 | 3,740.00 | 68,500 | 0 |
| 05-Aug-2021 | 3,740.00 | 3,750.00 | 3,700.00 | 3,750.00 | 96,500 | 0 |
| 04-Aug-2021 | 3,720.00 | 3,810.00 | 3,700.00 | 3,700.00 | 95,900 | 0 |
| 03-Aug-2021 | 3,750.00 | 3,770.00 | 3,700.00 | 3,750.00 | 30,900 | 0 |
| 02-Aug-2021 | 3,740.00 | 3,820.00 | 3,740.00 | 3,750.00 | 61,900 | 0 |
| 30-Jul-2021 | 3,750.00 | 3,780.00 | 3,740.00 | 3,750.00 | 24,600 | 0 |
| 29-Jul-2021 | 3,750.00 | 3,770.00 | 3,740.00 | 3,750.00 | 31,700 | 0 |
| 28-Jul-2021 | 3,770.00 | 3,770.00 | 3,740.00 | 3,750.00 | 33,000 | 0 |
| 27-Jul-2021 | 3,750.00 | 3,760.00 | 3,740.00 | 3,750.00 | 21,400 | 0 |
| 26-Jul-2021 | 3,750.00 | 3,950.00 | 3,700.00 | 3,750.00 | 77,800 | 0 |
| 23-Jul-2021 | 3,700.00 | 3,750.00 | 3,650.00 | 3,750.00 | 171,900 | 0 |
| 22-Jul-2021 | 3,870.00 | 3,870.00 | 3,730.00 | 3,740.00 | 139,200 | 0 |
| 21-Jul-2021 | 3,910.00 | 3,910.00 | 3,750.00 | 3,870.00 | 61,700 | 0 |
| 19-Jul-2021 | 3,870.00 | 3,940.00 | 3,750.00 | 3,920.00 | 23,200 | 0 |
| 16-Jul-2021 | 3,850.00 | 3,870.00 | 3,750.00 | 3,870.00 | 40,200 | 0 |
| 15-Jul-2021 | 3,880.00 | 3,880.00 | 3,750.00 | 3,880.00 | 10,700 | 0 |
| 14-Jul-2021 | 3,990.00 | 3,990.00 | 3,710.00 | 3,780.00 | 64,700 | 0 |
| 13-Jul-2021 | 4,000.00 | 4,000.00 | 3,980.00 | 3,980.00 | 200 | 0 |
| 12-Jul-2021 | 4,000.00 | 4,000.00 | 3,900.00 | 3,940.00 | 5,800 | 0 |
| 09-Jul-2021 | 4,030.00 | 4,030.00 | 4,000.00 | 4,000.00 | 1,700 | 0 |
| 08-Jul-2021 | 4,000.00 | 4,000.00 | 3,830.00 | 3,930.00 | 27,300 | 0 |
| 07-Jul-2021 | 3,830.00 | 3,920.00 | 3,800.00 | 3,910.00 | 25,600 | 0 |
| 06-Jul-2021 | 3,900.00 | 4,180.00 | 3,830.00 | 3,830.00 | 19,200 | 0 |
| 05-Jul-2021 | 4,000.00 | 4,000.00 | 3,860.00 | 3,860.00 | 80,700 | 0 |
| 02-Jul-2021 | 4,070.00 | 4,190.00 | 3,770.00 | 4,150.00 | 54,800 | 0 |
| 01-Jul-2021 | 4,180.00 | 4,180.00 | 3,990.00 | 4,050.00 | 17,500 | 0 |
| 30-Jun-2021 | 4,000.00 | 4,180.00 | 4,000.00 | 4,180.00 | 4,300 | 0 |
| 29-Jun-2021 | 4,190.00 | 4,190.00 | 4,000.00 | 4,180.00 | 2,600 | 0 |
| 28-Jun-2021 | 4,160.00 | 4,240.00 | 4,050.00 | 4,190.00 | 14,300 | 0 |
| 25-Jun-2021 | 4,410.00 | 4,410.00 | 4,160.00 | 4,240.00 | 5,400 | 0 |
| 24-Jun-2021 | 4,290.00 | 4,390.00 | 4,250.00 | 4,320.00 | 3,600 | 0 |
| 23-Jun-2021 | 4,170.00 | 4,300.00 | 4,100.00 | 4,300.00 | 9,100 | 0 |
| 22-Jun-2021 | 4,140.00 | 4,500.00 | 4,130.00 | 4,390.00 | 4,500 | 0 |
| 21-Jun-2021 | 4,250.00 | 4,250.00 | 4,140.00 | 4,140.00 | 900 | 0 |