| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 8,100.00 | 8,200.00 | 8,025.00 | 8,075.00 | 3,576,500 | 0 |
| 28-Dec-2021 | 8,225.00 | 8,300.00 | 8,025.00 | 8,025.00 | 7,678,100 | 0 |
| 27-Dec-2021 | 7,625.00 | 8,200.00 | 7,625.00 | 8,200.00 | 16,560,900 | 0 |
| 24-Dec-2021 | 7,400.00 | 7,600.00 | 7,400.00 | 7,575.00 | 2,537,300 | 0 |
| 23-Dec-2021 | 7,550.00 | 7,600.00 | 7,325.00 | 7,400.00 | 6,314,600 | 0 |
| 22-Dec-2021 | 7,675.00 | 7,775.00 | 7,550.00 | 7,550.00 | 2,884,800 | 0 |
| 21-Dec-2021 | 7,675.00 | 7,750.00 | 7,600.00 | 7,650.00 | 2,293,400 | 0 |
| 20-Dec-2021 | 7,850.00 | 7,850.00 | 7,650.00 | 7,650.00 | 2,704,500 | 0 |
| 17-Dec-2021 | 7,650.00 | 7,900.00 | 7,575.00 | 7,900.00 | 6,566,300 | 0 |
| 16-Dec-2021 | 7,800.00 | 7,825.00 | 7,575.00 | 7,650.00 | 4,972,800 | 0 |
| 15-Dec-2021 | 7,950.00 | 7,950.00 | 7,725.00 | 7,750.00 | 4,278,600 | 0 |
| 14-Dec-2021 | 7,900.00 | 7,950.00 | 7,750.00 | 7,925.00 | 3,926,600 | 0 |
| 13-Dec-2021 | 8,000.00 | 8,025.00 | 7,825.00 | 7,900.00 | 5,738,700 | 0 |
| 10-Dec-2021 | 7,775.00 | 8,000.00 | 7,675.00 | 8,000.00 | 4,454,400 | 0 |
| 09-Dec-2021 | 7,850.00 | 7,900.00 | 7,675.00 | 7,750.00 | 6,464,600 | 0 |
| 08-Dec-2021 | 8,000.00 | 8,075.00 | 7,800.00 | 7,800.00 | 6,496,300 | 0 |
| 07-Dec-2021 | 7,700.00 | 7,950.00 | 7,650.00 | 7,925.00 | 8,787,400 | 0 |
| 06-Dec-2021 | 7,850.00 | 7,850.00 | 7,625.00 | 7,675.00 | 6,466,100 | 0 |
| 03-Dec-2021 | 7,800.00 | 7,950.00 | 7,725.00 | 7,775.00 | 6,506,100 | 0 |
| 02-Dec-2021 | 7,700.00 | 7,850.00 | 7,600.00 | 7,750.00 | 6,706,600 | 0 |
| 01-Dec-2021 | 7,625.00 | 7,875.00 | 7,600.00 | 7,675.00 | 8,695,000 | 0 |
| 30-Nov-2021 | 7,800.00 | 8,000.00 | 7,550.00 | 7,550.00 | 16,685,500 | 0 |
| 29-Nov-2021 | 7,950.00 | 8,125.00 | 7,700.00 | 7,800.00 | 14,104,500 | 0 |
| 26-Nov-2021 | 8,325.00 | 8,350.00 | 7,925.00 | 7,975.00 | 16,578,100 | 0 |
| 25-Nov-2021 | 8,475.00 | 8,525.00 | 8,300.00 | 8,300.00 | 9,171,700 | 0 |
| 24-Nov-2021 | 8,675.00 | 8,725.00 | 8,400.00 | 8,425.00 | 7,421,700 | 0 |
| 23-Nov-2021 | 8,600.00 | 8,800.00 | 8,600.00 | 8,600.00 | 6,179,000 | 0 |
| 22-Nov-2021 | 8,675.00 | 8,750.00 | 8,575.00 | 8,600.00 | 3,565,500 | 0 |
| 19-Nov-2021 | 8,550.00 | 8,700.00 | 8,525.00 | 8,675.00 | 3,998,000 | 0 |
| 18-Nov-2021 | 8,750.00 | 8,775.00 | 8,525.00 | 8,525.00 | 5,936,500 | 0 |
| 17-Nov-2021 | 8,575.00 | 8,750.00 | 8,550.00 | 8,700.00 | 5,174,100 | 0 |
| 16-Nov-2021 | 8,650.00 | 8,700.00 | 8,525.00 | 8,575.00 | 6,216,400 | 0 |
| 15-Nov-2021 | 8,525.00 | 8,900.00 | 8,525.00 | 8,625.00 | 12,164,900 | 0 |
| 12-Nov-2021 | 8,650.00 | 8,725.00 | 8,475.00 | 8,525.00 | 3,465,100 | 0 |
| 11-Nov-2021 | 8,650.00 | 8,700.00 | 8,550.00 | 8,650.00 | 2,338,500 | 0 |
| 10-Nov-2021 | 8,675.00 | 8,700.00 | 8,525.00 | 8,625.00 | 2,757,100 | 0 |
| 09-Nov-2021 | 8,625.00 | 8,800.00 | 8,625.00 | 8,650.00 | 11,176,700 | 0 |
| 08-Nov-2021 | 8,525.00 | 8,675.00 | 8,525.00 | 8,600.00 | 7,144,000 | 0 |
| 05-Nov-2021 | 8,350.00 | 8,475.00 | 8,300.00 | 8,475.00 | 4,290,000 | 0 |
| 04-Nov-2021 | 8,350.00 | 8,475.00 | 8,300.00 | 8,325.00 | 7,161,700 | 0 |
| 03-Nov-2021 | 8,125.00 | 8,350.00 | 8,100.00 | 8,325.00 | 6,904,100 | 0 |
| 02-Nov-2021 | 8,350.00 | 8,425.00 | 8,100.00 | 8,125.00 | 7,578,800 | 0 |
| 01-Nov-2021 | 8,500.00 | 8,600.00 | 8,300.00 | 8,325.00 | 5,021,300 | 0 |
| 29-Oct-2021 | 8,275.00 | 8,575.00 | 8,275.00 | 8,475.00 | 7,076,700 | 0 |
| 28-Oct-2021 | 8,600.00 | 8,600.00 | 8,225.00 | 8,275.00 | 10,323,300 | 0 |
| 27-Oct-2021 | 8,700.00 | 8,750.00 | 8,525.00 | 8,600.00 | 4,243,000 | 0 |
| 26-Oct-2021 | 8,775.00 | 8,850.00 | 8,650.00 | 8,675.00 | 4,246,000 | 0 |
| 25-Oct-2021 | 8,600.00 | 8,875.00 | 8,600.00 | 8,750.00 | 6,271,600 | 0 |
| 22-Oct-2021 | 8,600.00 | 8,775.00 | 8,450.00 | 8,575.00 | 11,140,200 | 0 |
| 21-Oct-2021 | 9,050.00 | 9,100.00 | 8,600.00 | 8,675.00 | 12,266,500 | 0 |
| 19-Oct-2021 | 9,200.00 | 9,275.00 | 9,000.00 | 9,000.00 | 6,132,800 | 0 |
| 18-Oct-2021 | 9,025.00 | 9,275.00 | 8,925.00 | 9,175.00 | 11,240,800 | 0 |
| 15-Oct-2021 | 9,125.00 | 9,175.00 | 8,925.00 | 9,025.00 | 8,322,300 | 0 |
| 14-Oct-2021 | 8,900.00 | 9,200.00 | 8,900.00 | 9,100.00 | 16,091,900 | 0 |
| 13-Oct-2021 | 8,950.00 | 9,250.00 | 8,800.00 | 8,875.00 | 19,730,400 | 0 |
| 12-Oct-2021 | 8,675.00 | 8,950.00 | 8,525.00 | 8,875.00 | 12,899,300 | 0 |
| 11-Oct-2021 | 8,675.00 | 8,750.00 | 8,500.00 | 8,675.00 | 5,946,800 | 0 |
| 08-Oct-2021 | 8,350.00 | 8,950.00 | 8,325.00 | 8,600.00 | 18,860,200 | 0 |
| 07-Oct-2021 | 8,600.00 | 8,650.00 | 8,225.00 | 8,350.00 | 11,469,500 | 0 |
| 06-Oct-2021 | 8,625.00 | 8,775.00 | 8,500.00 | 8,550.00 | 9,492,700 | 0 |
| 05-Oct-2021 | 8,875.00 | 8,975.00 | 8,400.00 | 8,600.00 | 14,563,500 | 0 |
| 04-Oct-2021 | 8,450.00 | 9,000.00 | 8,450.00 | 8,875.00 | 17,351,900 | 0 |
| 01-Oct-2021 | 8,525.00 | 8,675.00 | 8,325.00 | 8,425.00 | 16,602,900 | 0 |
| 30-Sep-2021 | 8,175.00 | 8,725.00 | 7,875.00 | 8,575.00 | 41,874,400 | 0 |
| 29-Sep-2021 | 7,025.00 | 8,150.00 | 6,950.00 | 8,125.00 | 43,577,000 | 0 |
| 28-Sep-2021 | 7,150.00 | 7,150.00 | 7,025.00 | 7,050.00 | 3,714,700 | 0 |
| 27-Sep-2021 | 7,100.00 | 7,150.00 | 7,050.00 | 7,100.00 | 2,797,700 | 0 |
| 24-Sep-2021 | 7,225.00 | 7,225.00 | 7,025.00 | 7,025.00 | 5,875,400 | 0 |
| 23-Sep-2021 | 7,225.00 | 7,325.00 | 7,125.00 | 7,175.00 | 4,503,100 | 0 |
| 22-Sep-2021 | 7,250.00 | 7,325.00 | 7,150.00 | 7,175.00 | 4,780,200 | 0 |
| 21-Sep-2021 | 6,925.00 | 7,275.00 | 6,800.00 | 7,225.00 | 10,583,000 | 0 |
| 20-Sep-2021 | 7,225.00 | 7,225.00 | 7,000.00 | 7,025.00 | 8,599,000 | 0 |
| 17-Sep-2021 | 7,275.00 | 7,375.00 | 7,200.00 | 7,225.00 | 13,516,900 | 0 |
| 16-Sep-2021 | 7,525.00 | 7,675.00 | 7,200.00 | 7,275.00 | 16,175,800 | 0 |
| 15-Sep-2021 | 7,825.00 | 7,850.00 | 7,500.00 | 7,525.00 | 13,968,500 | 0 |
| 14-Sep-2021 | 7,900.00 | 7,950.00 | 7,800.00 | 7,875.00 | 3,973,800 | 0 |
| 13-Sep-2021 | 7,900.00 | 7,925.00 | 7,800.00 | 7,850.00 | 2,326,500 | 0 |
| 10-Sep-2021 | 7,900.00 | 7,950.00 | 7,750.00 | 7,900.00 | 4,177,400 | 0 |
| 09-Sep-2021 | 7,875.00 | 7,950.00 | 7,600.00 | 7,900.00 | 9,873,800 | 0 |
| 08-Sep-2021 | 7,625.00 | 8,150.00 | 7,575.00 | 7,900.00 | 17,014,100 | 0 |
| 07-Sep-2021 | 7,800.00 | 7,850.00 | 7,625.00 | 7,625.00 | 9,175,900 | 0 |
| 06-Sep-2021 | 8,000.00 | 8,000.00 | 7,800.00 | 7,825.00 | 6,260,800 | 0 |
| 03-Sep-2021 | 8,025.00 | 8,100.00 | 7,875.00 | 8,000.00 | 6,705,700 | 0 |
| 02-Sep-2021 | 7,825.00 | 8,075.00 | 7,750.00 | 8,025.00 | 14,453,700 | 0 |
| 01-Sep-2021 | 7,900.00 | 8,175.00 | 7,700.00 | 7,775.00 | 16,602,400 | 0 |
| 31-Aug-2021 | 7,525.00 | 8,000.00 | 7,350.00 | 7,900.00 | 25,597,200 | 0 |
| 30-Aug-2021 | 6,900.00 | 7,500.00 | 6,875.00 | 7,450.00 | 23,214,800 | 0 |
| 27-Aug-2021 | 6,800.00 | 6,950.00 | 6,700.00 | 6,800.00 | 10,313,800 | 0 |
| 26-Aug-2021 | 6,800.00 | 7,225.00 | 6,750.00 | 6,800.00 | 20,707,900 | 0 |
| 25-Aug-2021 | 6,975.00 | 7,075.00 | 6,725.00 | 6,800.00 | 10,519,100 | 0 |
| 24-Aug-2021 | 6,500.00 | 7,175.00 | 6,500.00 | 6,875.00 | 25,078,000 | 0 |
| 23-Aug-2021 | 6,300.00 | 6,500.00 | 6,300.00 | 6,350.00 | 6,825,500 | 0 |
| 20-Aug-2021 | 6,200.00 | 6,350.00 | 6,200.00 | 6,275.00 | 6,024,700 | 0 |
| 19-Aug-2021 | 6,375.00 | 6,425.00 | 6,200.00 | 6,250.00 | 6,939,600 | 0 |
| 18-Aug-2021 | 6,500.00 | 6,575.00 | 6,350.00 | 6,400.00 | 9,810,800 | 0 |
| 16-Aug-2021 | 6,725.00 | 6,775.00 | 6,400.00 | 6,425.00 | 12,458,300 | 0 |
| 13-Aug-2021 | 6,775.00 | 6,925.00 | 6,675.00 | 6,700.00 | 9,321,400 | 0 |
| 12-Aug-2021 | 6,800.00 | 6,825.00 | 6,700.00 | 6,725.00 | 6,893,300 | 0 |
| 10-Aug-2021 | 6,725.00 | 6,825.00 | 6,675.00 | 6,725.00 | 5,577,800 | 0 |
| 09-Aug-2021 | 7,050.00 | 7,075.00 | 6,700.00 | 6,725.00 | 9,053,500 | 0 |