| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Aug-2021 | 6,850.00 | 7,250.00 | 6,850.00 | 7,000.00 | 6,446,200 | 0 |
| 05-Aug-2021 | 7,000.00 | 7,025.00 | 6,825.00 | 6,850.00 | 4,871,200 | 0 |
| 04-Aug-2021 | 6,875.00 | 7,100.00 | 6,850.00 | 7,000.00 | 5,560,200 | 0 |
| 03-Aug-2021 | 6,950.00 | 7,075.00 | 6,850.00 | 6,850.00 | 4,260,700 | 0 |
| 02-Aug-2021 | 6,800.00 | 6,875.00 | 6,700.00 | 6,850.00 | 5,260,500 | 0 |
| 30-Jul-2021 | 7,150.00 | 7,200.00 | 6,725.00 | 6,800.00 | 16,263,100 | 0 |
| 29-Jul-2021 | 7,300.00 | 7,375.00 | 7,100.00 | 7,125.00 | 8,486,500 | 0 |
| 28-Jul-2021 | 7,525.00 | 7,550.00 | 7,200.00 | 7,250.00 | 5,525,600 | 0 |
| 27-Jul-2021 | 7,475.00 | 7,625.00 | 7,400.00 | 7,525.00 | 3,499,600 | 0 |
| 26-Jul-2021 | 7,675.00 | 7,750.00 | 7,425.00 | 7,425.00 | 5,200,900 | 0 |
| 23-Jul-2021 | 7,975.00 | 8,000.00 | 7,650.00 | 7,675.00 | 3,951,200 | 0 |
| 22-Jul-2021 | 7,675.00 | 7,950.00 | 7,675.00 | 7,900.00 | 4,850,100 | 0 |
| 21-Jul-2021 | 7,750.00 | 7,825.00 | 7,575.00 | 7,675.00 | 6,359,300 | 0 |
| 19-Jul-2021 | 7,375.00 | 7,775.00 | 7,275.00 | 7,675.00 | 9,201,100 | 0 |
| 16-Jul-2021 | 7,175.00 | 7,475.00 | 7,125.00 | 7,375.00 | 5,833,500 | 0 |
| 15-Jul-2021 | 7,025.00 | 7,200.00 | 7,025.00 | 7,125.00 | 4,318,000 | 0 |
| 14-Jul-2021 | 7,200.00 | 7,225.00 | 7,000.00 | 7,025.00 | 6,517,700 | 0 |
| 13-Jul-2021 | 7,450.00 | 7,525.00 | 7,150.00 | 7,200.00 | 5,511,300 | 0 |
| 12-Jul-2021 | 7,250.00 | 7,550.00 | 7,225.00 | 7,400.00 | 6,121,600 | 0 |
| 09-Jul-2021 | 7,275.00 | 7,350.00 | 7,125.00 | 7,200.00 | 5,762,500 | 0 |
| 08-Jul-2021 | 7,425.00 | 7,500.00 | 7,275.00 | 7,275.00 | 5,529,900 | 0 |
| 07-Jul-2021 | 7,500.00 | 7,550.00 | 7,325.00 | 7,425.00 | 5,425,900 | 0 |
| 06-Jul-2021 | 7,500.00 | 7,700.00 | 7,475.00 | 7,550.00 | 3,281,100 | 0 |
| 05-Jul-2021 | 7,750.00 | 7,875.00 | 7,500.00 | 7,500.00 | 2,863,300 | 0 |
| 02-Jul-2021 | 7,575.00 | 7,750.00 | 7,575.00 | 7,700.00 | 2,894,700 | 0 |
| 01-Jul-2021 | 7,475.00 | 7,675.00 | 7,475.00 | 7,550.00 | 3,827,600 | 0 |
| 30-Jun-2021 | 7,325.00 | 7,825.00 | 7,325.00 | 7,450.00 | 9,437,500 | 0 |
| 29-Jun-2021 | 7,450.00 | 7,575.00 | 7,275.00 | 7,325.00 | 6,054,300 | 0 |
| 28-Jun-2021 | 7,775.00 | 7,800.00 | 7,450.00 | 7,450.00 | 4,540,100 | 0 |
| 25-Jun-2021 | 7,700.00 | 8,075.00 | 7,675.00 | 7,725.00 | 6,252,500 | 0 |
| 24-Jun-2021 | 7,500.00 | 7,850.00 | 7,500.00 | 7,650.00 | 4,264,600 | 0 |
| 23-Jun-2021 | 8,100.00 | 8,175.00 | 7,775.00 | 7,775.00 | 4,565,200 | 0 |
| 22-Jun-2021 | 7,800.00 | 8,175.00 | 7,775.00 | 8,025.00 | 6,489,900 | 0 |
| 21-Jun-2021 | 7,725.00 | 7,900.00 | 7,325.00 | 7,750.00 | 6,226,900 | 0 |