| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Aug-2021 | 16,000.00 | 16,350.00 | 15,975.00 | 16,175.00 | 1,631,800 | 0 |
| 05-Aug-2021 | 16,850.00 | 17,150.00 | 15,900.00 | 16,125.00 | 4,279,600 | 0 |
| 04-Aug-2021 | 16,900.00 | 16,975.00 | 16,600.00 | 16,750.00 | 1,191,100 | 0 |
| 03-Aug-2021 | 16,950.00 | 16,975.00 | 16,700.00 | 16,925.00 | 1,404,900 | 0 |
| 02-Aug-2021 | 17,100.00 | 17,225.00 | 16,675.00 | 16,950.00 | 1,194,600 | 0 |
| 30-Jul-2021 | 17,100.00 | 17,225.00 | 16,550.00 | 16,950.00 | 2,758,100 | 0 |
| 29-Jul-2021 | 16,750.00 | 17,275.00 | 16,675.00 | 17,050.00 | 2,697,400 | 0 |
| 28-Jul-2021 | 16,000.00 | 16,775.00 | 16,000.00 | 16,750.00 | 3,039,200 | 0 |
| 27-Jul-2021 | 16,050.00 | 16,375.00 | 15,825.00 | 16,000.00 | 1,583,900 | 0 |
| 26-Jul-2021 | 16,300.00 | 16,400.00 | 15,975.00 | 16,025.00 | 1,555,800 | 0 |
| 23-Jul-2021 | 16,400.00 | 16,400.00 | 15,925.00 | 16,300.00 | 2,851,800 | 0 |
| 22-Jul-2021 | 15,400.00 | 16,475.00 | 15,375.00 | 16,450.00 | 7,982,100 | 0 |
| 21-Jul-2021 | 15,550.00 | 15,600.00 | 15,250.00 | 15,350.00 | 1,857,600 | 0 |
| 19-Jul-2021 | 15,250.00 | 15,600.00 | 15,250.00 | 15,475.00 | 2,433,100 | 0 |
| 16-Jul-2021 | 15,100.00 | 15,550.00 | 15,075.00 | 15,250.00 | 2,435,300 | 0 |
| 15-Jul-2021 | 14,900.00 | 15,150.00 | 14,800.00 | 15,050.00 | 1,427,600 | 0 |
| 14-Jul-2021 | 14,400.00 | 15,150.00 | 14,300.00 | 14,900.00 | 3,513,100 | 0 |
| 13-Jul-2021 | 14,850.00 | 14,975.00 | 14,200.00 | 14,350.00 | 1,830,300 | 0 |
| 12-Jul-2021 | 15,000.00 | 15,350.00 | 14,725.00 | 14,825.00 | 2,109,300 | 0 |
| 09-Jul-2021 | 14,750.00 | 14,950.00 | 14,650.00 | 14,850.00 | 1,708,200 | 0 |
| 08-Jul-2021 | 15,000.00 | 15,200.00 | 14,625.00 | 14,750.00 | 1,879,900 | 0 |
| 07-Jul-2021 | 15,300.00 | 15,425.00 | 14,825.00 | 15,125.00 | 2,733,600 | 0 |
| 06-Jul-2021 | 14,300.00 | 15,675.00 | 14,300.00 | 15,475.00 | 9,027,600 | 0 |
| 05-Jul-2021 | 14,300.00 | 14,350.00 | 13,950.00 | 14,000.00 | 1,374,800 | 0 |
| 02-Jul-2021 | 14,100.00 | 14,400.00 | 13,900.00 | 14,275.00 | 2,531,100 | 0 |
| 01-Jul-2021 | 14,450.00 | 14,450.00 | 13,800.00 | 13,975.00 | 1,968,200 | 0 |
| 30-Jun-2021 | 13,775.00 | 14,250.00 | 13,525.00 | 14,200.00 | 2,736,100 | 0 |
| 29-Jun-2021 | 14,300.00 | 14,325.00 | 13,550.00 | 13,800.00 | 3,941,900 | 0 |
| 28-Jun-2021 | 14,800.00 | 14,825.00 | 14,250.00 | 14,375.00 | 2,229,800 | 0 |
| 25-Jun-2021 | 14,325.00 | 14,825.00 | 14,300.00 | 14,600.00 | 4,048,800 | 0 |
| 24-Jun-2021 | 14,375.00 | 14,500.00 | 13,875.00 | 14,350.00 | 2,887,600 | 0 |
| 23-Jun-2021 | 14,150.00 | 14,575.00 | 14,100.00 | 14,375.00 | 3,322,900 | 0 |
| 22-Jun-2021 | 14,400.00 | 14,700.00 | 14,350.00 | 14,675.00 | 1,561,100 | 0 |
| 21-Jun-2021 | 14,500.00 | 14,500.00 | 13,850.00 | 14,400.00 | 2,463,200 | 0 |