| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,080.00 | 1,235.00 | 1,080.00 | 1,235.00 | 6,500 | 0 |
| 28-Dec-2021 | 1,120.00 | 1,150.00 | 1,120.00 | 1,150.00 | 2,000 | 0 |
| 27-Dec-2021 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 | 0 |
| 24-Dec-2021 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 | 0 |
| 23-Dec-2021 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 | 0 |
| 22-Dec-2021 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 500 | 0 |
| 21-Dec-2021 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 | 0 |
| 20-Dec-2021 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 500 | 0 |
| 17-Dec-2021 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 | 0 |
| 16-Dec-2021 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 500 | 0 |
| 15-Dec-2021 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 500 | 0 |
| 14-Dec-2021 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 500 | 0 |
| 13-Dec-2021 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 500 | 0 |
| 10-Dec-2021 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 500 | 0 |
| 09-Dec-2021 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 | 0 |
| 08-Dec-2021 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2,000 | 0 |
| 07-Dec-2021 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0 | 0 |
| 06-Dec-2021 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 500 | 0 |
| 03-Dec-2021 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0 | 0 |
| 02-Dec-2021 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0 | 0 |
| 01-Dec-2021 | 1,120.00 | 1,135.00 | 1,120.00 | 1,135.00 | 1,000 | 0 |
| 30-Nov-2021 | 1,195.00 | 1,200.00 | 1,195.00 | 1,195.00 | 2,000 | 0 |
| 29-Nov-2021 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,500 | 0 |
| 26-Nov-2021 | 1,205.00 | 1,205.00 | 1,145.00 | 1,145.00 | 8,000 | 0 |
| 25-Nov-2021 | 1,250.00 | 1,250.00 | 1,230.00 | 1,230.00 | 2,000 | 0 |
| 24-Nov-2021 | 1,130.00 | 1,200.00 | 1,130.00 | 1,200.00 | 1,000 | 0 |
| 23-Nov-2021 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 5,000 | 0 |
| 22-Nov-2021 | 1,200.00 | 1,205.00 | 1,200.00 | 1,205.00 | 2,500 | 0 |
| 19-Nov-2021 | 1,200.00 | 1,205.00 | 1,200.00 | 1,200.00 | 6,500 | 0 |
| 18-Nov-2021 | 1,205.00 | 1,205.00 | 1,200.00 | 1,200.00 | 5,500 | 0 |
| 17-Nov-2021 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 | 0 |
| 16-Nov-2021 | 1,250.00 | 1,250.00 | 1,205.00 | 1,240.00 | 3,500 | 0 |
| 15-Nov-2021 | 1,200.00 | 1,240.00 | 1,200.00 | 1,240.00 | 8,500 | 0 |
| 12-Nov-2021 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 | 0 |
| 11-Nov-2021 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 500 | 0 |
| 10-Nov-2021 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 | 0 |
| 09-Nov-2021 | 1,220.00 | 1,240.00 | 1,220.00 | 1,240.00 | 10,000 | 0 |
| 08-Nov-2021 | 1,260.00 | 1,260.00 | 1,210.00 | 1,220.00 | 8,000 | 0 |
| 05-Nov-2021 | 1,210.00 | 1,285.00 | 1,180.00 | 1,260.00 | 9,000 | 0 |
| 04-Nov-2021 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 14,000 | 0 |
| 03-Nov-2021 | 1,210.00 | 1,215.00 | 1,205.00 | 1,205.00 | 22,000 | 0 |
| 02-Nov-2021 | 1,280.00 | 1,280.00 | 1,275.00 | 1,280.00 | 13,000 | 0 |
| 01-Nov-2021 | 1,320.00 | 1,395.00 | 1,320.00 | 1,370.00 | 4,000 | 0 |
| 29-Oct-2021 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 | 0 |
| 28-Oct-2021 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 | 0 |
| 27-Oct-2021 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 | 0 |
| 26-Oct-2021 | 1,305.00 | 1,380.00 | 1,305.00 | 1,320.00 | 7,000 | 0 |
| 25-Oct-2021 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0 | 0 |
| 22-Oct-2021 | 1,260.00 | 1,305.00 | 1,210.00 | 1,305.00 | 5,500 | 0 |
| 21-Oct-2021 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 500 | 0 |
| 19-Oct-2021 | 1,350.00 | 1,350.00 | 1,260.00 | 1,260.00 | 11,000 | 0 |
| 18-Oct-2021 | 1,335.00 | 1,400.00 | 1,335.00 | 1,350.00 | 40,500 | 0 |
| 15-Oct-2021 | 1,295.00 | 1,340.00 | 1,225.00 | 1,335.00 | 22,500 | 0 |
| 14-Oct-2021 | 1,190.00 | 1,295.00 | 1,185.00 | 1,295.00 | 5,500 | 0 |
| 13-Oct-2021 | 1,230.00 | 1,230.00 | 1,185.00 | 1,185.00 | 2,000 | 0 |
| 12-Oct-2021 | 1,340.00 | 1,340.00 | 1,230.00 | 1,230.00 | 9,500 | 0 |
| 11-Oct-2021 | 1,160.00 | 1,330.00 | 1,160.00 | 1,310.00 | 89,000 | 0 |
| 08-Oct-2021 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 2,000 | 0 |
| 07-Oct-2021 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 500 | 0 |
| 06-Oct-2021 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,500 | 0 |
| 05-Oct-2021 | 1,260.00 | 1,260.00 | 1,215.00 | 1,220.00 | 24,500 | 0 |
| 04-Oct-2021 | 1,335.00 | 1,500.00 | 1,250.00 | 1,255.00 | 9,500 | 0 |
| 01-Oct-2021 | 1,245.00 | 1,400.00 | 1,160.00 | 1,335.00 | 12,000 | 0 |
| 30-Sep-2021 | 1,240.00 | 1,245.00 | 1,240.00 | 1,245.00 | 3,000 | 0 |
| 29-Sep-2021 | 1,305.00 | 1,545.00 | 1,235.00 | 1,240.00 | 12,000 | 0 |
| 28-Sep-2021 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,000 | 0 |
| 27-Sep-2021 | 1,230.00 | 1,305.00 | 1,230.00 | 1,295.00 | 9,000 | 0 |
| 24-Sep-2021 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,000 | 0 |
| 23-Sep-2021 | 1,275.00 | 1,275.00 | 1,220.00 | 1,225.00 | 8,000 | 0 |
| 22-Sep-2021 | 1,200.00 | 1,295.00 | 1,200.00 | 1,295.00 | 10,500 | 0 |
| 21-Sep-2021 | 1,295.00 | 1,295.00 | 1,275.00 | 1,275.00 | 4,000 | 0 |
| 20-Sep-2021 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0 | 0 |
| 17-Sep-2021 | 1,210.00 | 1,390.00 | 1,210.00 | 1,370.00 | 25,000 | 0 |
| 16-Sep-2021 | 1,380.00 | 1,390.00 | 1,295.00 | 1,295.00 | 21,500 | 0 |
| 15-Sep-2021 | 1,340.00 | 1,440.00 | 1,340.00 | 1,390.00 | 8,000 | 0 |
| 14-Sep-2021 | 1,300.00 | 1,380.00 | 1,250.00 | 1,335.00 | 10,000 | 0 |
| 13-Sep-2021 | 1,250.00 | 1,340.00 | 1,250.00 | 1,335.00 | 15,000 | 0 |
| 10-Sep-2021 | 1,185.00 | 1,360.00 | 1,185.00 | 1,340.00 | 28,000 | 0 |
| 09-Sep-2021 | 1,180.00 | 1,180.00 | 1,140.00 | 1,140.00 | 1,500 | 0 |
| 08-Sep-2021 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 | 0 |
| 07-Sep-2021 | 1,180.00 | 1,220.00 | 1,180.00 | 1,220.00 | 2,500 | 0 |
| 06-Sep-2021 | 1,325.00 | 1,325.00 | 1,255.00 | 1,265.00 | 5,500 | 0 |
| 03-Sep-2021 | 1,200.00 | 1,345.00 | 1,180.00 | 1,340.00 | 7,500 | 0 |
| 02-Sep-2021 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 | 0 |
| 01-Sep-2021 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 | 0 |
| 31-Aug-2021 | 1,165.00 | 1,380.00 | 1,165.00 | 1,200.00 | 19,500 | 0 |
| 30-Aug-2021 | 1,220.00 | 1,220.00 | 1,140.00 | 1,160.00 | 4,500 | 0 |
| 27-Aug-2021 | 1,160.00 | 1,220.00 | 1,160.00 | 1,220.00 | 2,500 | 0 |
| 26-Aug-2021 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 500 | 0 |
| 25-Aug-2021 | 1,310.00 | 1,310.00 | 1,220.00 | 1,220.00 | 4,500 | 0 |
| 24-Aug-2021 | 1,390.00 | 1,390.00 | 1,300.00 | 1,305.00 | 8,500 | 0 |
| 23-Aug-2021 | 1,545.00 | 1,545.00 | 1,355.00 | 1,390.00 | 32,500 | 0 |
| 20-Aug-2021 | 1,290.00 | 1,520.00 | 1,205.00 | 1,450.00 | 15,000 | 0 |
| 19-Aug-2021 | 1,365.00 | 1,555.00 | 1,280.00 | 1,290.00 | 27,500 | 0 |
| 18-Aug-2021 | 1,280.00 | 1,400.00 | 1,280.00 | 1,365.00 | 13,000 | 0 |
| 16-Aug-2021 | 1,210.00 | 1,280.00 | 1,130.00 | 1,280.00 | 6,500 | 0 |
| 13-Aug-2021 | 1,285.00 | 1,400.00 | 1,200.00 | 1,210.00 | 13,500 | 0 |
| 12-Aug-2021 | 1,290.00 | 1,290.00 | 1,085.00 | 1,285.00 | 10,000 | 0 |
| 10-Aug-2021 | 1,080.00 | 1,120.00 | 1,080.00 | 1,080.00 | 7,000 | 0 |
| 09-Aug-2021 | 1,080.00 | 1,120.00 | 1,080.00 | 1,120.00 | 1,000 | 0 |