| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 21,350.00 | 21,400.00 | 21,025.00 | 21,125.00 | 1,474,700 | 0 |
| 28-Dec-2021 | 20,150.00 | 21,450.00 | 20,150.00 | 21,375.00 | 4,824,700 | 0 |
| 27-Dec-2021 | 20,150.00 | 20,200.00 | 20,050.00 | 20,150.00 | 584,700 | 0 |
| 24-Dec-2021 | 20,025.00 | 20,250.00 | 19,875.00 | 20,100.00 | 1,108,800 | 0 |
| 23-Dec-2021 | 20,200.00 | 20,350.00 | 20,000.00 | 20,050.00 | 1,118,400 | 0 |
| 22-Dec-2021 | 20,500.00 | 20,675.00 | 20,150.00 | 20,150.00 | 1,422,700 | 0 |
| 21-Dec-2021 | 20,075.00 | 20,500.00 | 20,075.00 | 20,400.00 | 1,192,600 | 0 |
| 20-Dec-2021 | 20,675.00 | 20,675.00 | 20,000.00 | 20,025.00 | 1,943,300 | 0 |
| 17-Dec-2021 | 20,250.00 | 20,675.00 | 20,250.00 | 20,675.00 | 2,974,200 | 0 |
| 16-Dec-2021 | 20,425.00 | 20,575.00 | 19,950.00 | 20,000.00 | 1,976,500 | 0 |
| 15-Dec-2021 | 20,375.00 | 20,775.00 | 20,075.00 | 20,325.00 | 2,508,100 | 0 |
| 14-Dec-2021 | 20,200.00 | 20,375.00 | 19,750.00 | 20,325.00 | 2,238,100 | 0 |
| 13-Dec-2021 | 20,250.00 | 20,550.00 | 20,200.00 | 20,225.00 | 1,205,800 | 0 |
| 10-Dec-2021 | 20,750.00 | 20,825.00 | 20,075.00 | 20,100.00 | 3,488,000 | 0 |
| 09-Dec-2021 | 21,000.00 | 21,400.00 | 20,750.00 | 20,750.00 | 2,093,100 | 0 |
| 08-Dec-2021 | 21,250.00 | 21,250.00 | 20,800.00 | 20,825.00 | 1,567,400 | 0 |
| 07-Dec-2021 | 21,475.00 | 21,525.00 | 20,925.00 | 21,000.00 | 2,650,400 | 0 |
| 06-Dec-2021 | 21,575.00 | 21,650.00 | 21,175.00 | 21,500.00 | 1,554,400 | 0 |
| 03-Dec-2021 | 21,875.00 | 21,950.00 | 21,425.00 | 21,550.00 | 1,862,100 | 0 |
| 02-Dec-2021 | 21,050.00 | 21,950.00 | 21,000.00 | 21,875.00 | 5,238,600 | 0 |
| 01-Dec-2021 | 21,000.00 | 21,400.00 | 20,750.00 | 20,900.00 | 3,340,500 | 0 |
| 30-Nov-2021 | 20,500.00 | 21,550.00 | 20,400.00 | 21,550.00 | 5,651,700 | 0 |
| 29-Nov-2021 | 20,000.00 | 20,925.00 | 19,900.00 | 20,875.00 | 3,655,400 | 0 |
| 26-Nov-2021 | 21,400.00 | 21,450.00 | 20,350.00 | 20,425.00 | 4,406,800 | 0 |
| 25-Nov-2021 | 21,300.00 | 21,675.00 | 21,025.00 | 21,550.00 | 4,058,900 | 0 |
| 24-Nov-2021 | 21,500.00 | 21,500.00 | 20,850.00 | 21,075.00 | 4,838,800 | 0 |
| 23-Nov-2021 | 20,600.00 | 21,075.00 | 20,275.00 | 21,050.00 | 6,752,000 | 0 |
| 22-Nov-2021 | 20,175.00 | 20,225.00 | 19,725.00 | 20,000.00 | 2,767,500 | 0 |
| 19-Nov-2021 | 19,700.00 | 20,450.00 | 19,525.00 | 20,175.00 | 4,425,600 | 0 |
| 18-Nov-2021 | 19,900.00 | 19,925.00 | 19,350.00 | 19,500.00 | 3,040,500 | 0 |
| 17-Nov-2021 | 19,375.00 | 20,125.00 | 19,350.00 | 19,950.00 | 6,970,800 | 0 |
| 16-Nov-2021 | 19,375.00 | 19,725.00 | 19,025.00 | 19,100.00 | 8,718,600 | 0 |
| 15-Nov-2021 | 20,650.00 | 20,650.00 | 19,325.00 | 19,325.00 | 13,203,200 | 0 |
| 12-Nov-2021 | 21,600.00 | 21,700.00 | 20,675.00 | 20,775.00 | 7,600,200 | 0 |
| 11-Nov-2021 | 21,600.00 | 21,850.00 | 21,275.00 | 21,575.00 | 5,716,200 | 0 |
| 10-Nov-2021 | 22,675.00 | 22,675.00 | 22,050.00 | 22,275.00 | 5,554,900 | 0 |
| 09-Nov-2021 | 22,950.00 | 23,100.00 | 22,525.00 | 22,675.00 | 4,313,900 | 0 |
| 08-Nov-2021 | 22,500.00 | 22,650.00 | 22,325.00 | 22,625.00 | 2,289,900 | 0 |
| 05-Nov-2021 | 22,400.00 | 22,425.00 | 21,900.00 | 22,325.00 | 3,285,900 | 0 |
| 04-Nov-2021 | 23,000.00 | 23,100.00 | 22,175.00 | 22,400.00 | 6,459,600 | 0 |
| 03-Nov-2021 | 22,200.00 | 22,500.00 | 21,975.00 | 22,300.00 | 4,887,400 | 0 |
| 02-Nov-2021 | 21,750.00 | 22,125.00 | 21,350.00 | 21,525.00 | 4,887,500 | 0 |
| 01-Nov-2021 | 21,050.00 | 22,375.00 | 20,600.00 | 22,250.00 | 8,565,800 | 0 |
| 29-Oct-2021 | 22,000.00 | 22,800.00 | 21,275.00 | 21,600.00 | 14,505,300 | 0 |
| 28-Oct-2021 | 23,850.00 | 23,850.00 | 22,475.00 | 22,475.00 | 8,828,100 | 0 |
| 27-Oct-2021 | 25,200.00 | 25,200.00 | 24,100.00 | 24,150.00 | 3,019,400 | 0 |
| 26-Oct-2021 | 25,000.00 | 25,200.00 | 24,375.00 | 25,200.00 | 4,182,900 | 0 |
| 25-Oct-2021 | 24,400.00 | 25,050.00 | 24,400.00 | 24,850.00 | 4,086,500 | 0 |
| 22-Oct-2021 | 22,700.00 | 24,475.00 | 22,575.00 | 23,800.00 | 8,629,100 | 0 |
| 21-Oct-2021 | 23,650.00 | 24,400.00 | 23,650.00 | 24,225.00 | 11,720,700 | 0 |
| 19-Oct-2021 | 25,600.00 | 25,825.00 | 25,400.00 | 25,425.00 | 2,916,000 | 0 |
| 18-Oct-2021 | 25,800.00 | 26,200.00 | 25,525.00 | 25,675.00 | 4,065,100 | 0 |
| 15-Oct-2021 | 25,750.00 | 26,300.00 | 25,425.00 | 26,000.00 | 4,779,400 | 0 |
| 14-Oct-2021 | 26,150.00 | 26,425.00 | 25,475.00 | 25,550.00 | 5,001,900 | 0 |
| 13-Oct-2021 | 26,400.00 | 26,800.00 | 25,875.00 | 26,250.00 | 4,508,700 | 0 |
| 12-Oct-2021 | 27,000.00 | 27,750.00 | 26,000.00 | 26,425.00 | 8,845,700 | 0 |
| 11-Oct-2021 | 25,125.00 | 26,850.00 | 24,850.00 | 26,750.00 | 7,529,400 | 0 |
| 08-Oct-2021 | 23,200.00 | 25,500.00 | 23,000.00 | 24,850.00 | 9,878,300 | 0 |
| 07-Oct-2021 | 24,500.00 | 24,500.00 | 23,875.00 | 23,875.00 | 9,258,600 | 0 |
| 06-Oct-2021 | 26,700.00 | 26,800.00 | 25,275.00 | 25,650.00 | 7,975,900 | 0 |
| 05-Oct-2021 | 25,925.00 | 27,000.00 | 24,600.00 | 24,825.00 | 11,392,400 | 0 |
| 04-Oct-2021 | 22,000.00 | 24,850.00 | 21,975.00 | 24,575.00 | 14,176,700 | 0 |
| 01-Oct-2021 | 20,900.00 | 21,750.00 | 20,900.00 | 21,175.00 | 8,163,800 | 0 |
| 30-Sep-2021 | 19,725.00 | 21,300.00 | 19,725.00 | 20,800.00 | 10,377,800 | 0 |
| 29-Sep-2021 | 19,700.00 | 20,100.00 | 19,525.00 | 19,525.00 | 6,296,200 | 0 |
| 28-Sep-2021 | 18,850.00 | 19,700.00 | 18,850.00 | 19,700.00 | 8,110,000 | 0 |
| 27-Sep-2021 | 18,550.00 | 19,000.00 | 18,325.00 | 18,525.00 | 2,815,300 | 0 |
| 24-Sep-2021 | 18,950.00 | 19,125.00 | 18,300.00 | 18,450.00 | 5,960,600 | 0 |
| 23-Sep-2021 | 18,400.00 | 18,750.00 | 18,400.00 | 18,725.00 | 5,325,200 | 0 |
| 22-Sep-2021 | 17,700.00 | 18,375.00 | 17,700.00 | 18,150.00 | 5,525,200 | 0 |
| 21-Sep-2021 | 17,550.00 | 17,750.00 | 17,350.00 | 17,700.00 | 2,967,600 | 0 |
| 20-Sep-2021 | 18,000.00 | 18,000.00 | 17,525.00 | 17,650.00 | 1,657,600 | 0 |
| 17-Sep-2021 | 17,950.00 | 18,050.00 | 17,625.00 | 17,825.00 | 4,178,000 | 0 |
| 16-Sep-2021 | 18,275.00 | 18,750.00 | 18,000.00 | 18,250.00 | 5,094,400 | 0 |
| 15-Sep-2021 | 17,800.00 | 18,625.00 | 17,775.00 | 18,000.00 | 7,063,100 | 0 |
| 14-Sep-2021 | 17,575.00 | 18,100.00 | 17,550.00 | 17,775.00 | 4,111,000 | 0 |
| 13-Sep-2021 | 17,125.00 | 17,475.00 | 17,025.00 | 17,450.00 | 1,969,400 | 0 |
| 10-Sep-2021 | 17,275.00 | 17,325.00 | 17,050.00 | 17,125.00 | 1,361,600 | 0 |
| 09-Sep-2021 | 17,300.00 | 17,300.00 | 16,925.00 | 17,300.00 | 2,928,800 | 0 |
| 08-Sep-2021 | 17,000.00 | 17,400.00 | 16,975.00 | 17,300.00 | 3,711,000 | 0 |
| 07-Sep-2021 | 16,900.00 | 17,050.00 | 16,700.00 | 16,975.00 | 1,064,400 | 0 |
| 06-Sep-2021 | 17,025.00 | 17,450.00 | 16,800.00 | 16,875.00 | 1,994,300 | 0 |
| 03-Sep-2021 | 16,750.00 | 17,150.00 | 16,600.00 | 16,925.00 | 3,470,000 | 0 |
| 02-Sep-2021 | 16,400.00 | 16,650.00 | 16,250.00 | 16,550.00 | 2,884,200 | 0 |
| 01-Sep-2021 | 16,000.00 | 16,325.00 | 15,900.00 | 16,250.00 | 2,647,200 | 0 |
| 31-Aug-2021 | 15,850.00 | 16,000.00 | 15,625.00 | 16,000.00 | 2,428,500 | 0 |
| 30-Aug-2021 | 15,500.00 | 15,825.00 | 15,425.00 | 15,800.00 | 2,996,600 | 0 |
| 27-Aug-2021 | 15,450.00 | 15,500.00 | 15,100.00 | 15,250.00 | 1,596,100 | 0 |
| 26-Aug-2021 | 15,425.00 | 15,600.00 | 15,350.00 | 15,450.00 | 2,232,900 | 0 |
| 25-Aug-2021 | 15,300.00 | 15,650.00 | 15,250.00 | 15,400.00 | 1,959,100 | 0 |
| 24-Aug-2021 | 16,100.00 | 16,200.00 | 15,075.00 | 15,300.00 | 7,483,900 | 0 |
| 23-Aug-2021 | 15,750.00 | 16,075.00 | 15,700.00 | 16,050.00 | 2,706,600 | 0 |
| 20-Aug-2021 | 16,000.00 | 16,200.00 | 15,550.00 | 15,800.00 | 3,771,000 | 0 |
| 19-Aug-2021 | 16,400.00 | 16,550.00 | 15,550.00 | 16,000.00 | 6,442,600 | 0 |
| 18-Aug-2021 | 17,300.00 | 17,300.00 | 16,325.00 | 16,400.00 | 7,173,500 | 0 |
| 16-Aug-2021 | 17,100.00 | 17,550.00 | 16,950.00 | 17,350.00 | 4,042,400 | 0 |
| 13-Aug-2021 | 17,450.00 | 17,475.00 | 16,950.00 | 17,100.00 | 3,136,800 | 0 |
| 12-Aug-2021 | 17,400.00 | 17,750.00 | 17,175.00 | 17,300.00 | 6,456,800 | 0 |
| 10-Aug-2021 | 16,825.00 | 17,375.00 | 16,525.00 | 17,100.00 | 7,353,700 | 0 |
| 09-Aug-2021 | 16,825.00 | 17,175.00 | 16,275.00 | 16,550.00 | 5,549,000 | 0 |