| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 3,880.00 | 3,880.00 | 3,840.00 | 3,880.00 | 1,078,100 | 0 |
| 28-Dec-2021 | 3,880.00 | 3,890.00 | 3,860.00 | 3,860.00 | 1,239,600 | 0 |
| 27-Dec-2021 | 3,890.00 | 3,900.00 | 3,850.00 | 3,860.00 | 1,430,700 | 0 |
| 24-Dec-2021 | 3,890.00 | 3,900.00 | 3,860.00 | 3,880.00 | 1,161,300 | 0 |
| 23-Dec-2021 | 3,910.00 | 3,930.00 | 3,870.00 | 3,890.00 | 1,866,000 | 0 |
| 22-Dec-2021 | 3,950.00 | 3,960.00 | 3,890.00 | 3,890.00 | 1,646,700 | 0 |
| 21-Dec-2021 | 3,920.00 | 3,970.00 | 3,920.00 | 3,930.00 | 2,887,900 | 0 |
| 20-Dec-2021 | 4,020.00 | 4,020.00 | 3,920.00 | 3,920.00 | 2,130,700 | 0 |
| 17-Dec-2021 | 3,850.00 | 4,070.00 | 3,800.00 | 4,070.00 | 5,111,100 | 0 |
| 16-Dec-2021 | 3,950.00 | 3,970.00 | 3,850.00 | 3,850.00 | 2,548,700 | 0 |
| 15-Dec-2021 | 3,930.00 | 4,000.00 | 3,930.00 | 3,930.00 | 2,048,800 | 0 |
| 14-Dec-2021 | 3,950.00 | 3,970.00 | 3,910.00 | 3,920.00 | 3,316,300 | 0 |
| 13-Dec-2021 | 3,980.00 | 4,030.00 | 3,960.00 | 3,960.00 | 1,603,600 | 0 |
| 10-Dec-2021 | 3,970.00 | 3,980.00 | 3,950.00 | 3,980.00 | 2,263,300 | 0 |
| 09-Dec-2021 | 3,970.00 | 3,990.00 | 3,960.00 | 3,970.00 | 2,020,800 | 0 |
| 08-Dec-2021 | 4,030.00 | 4,060.00 | 3,950.00 | 3,960.00 | 5,387,300 | 0 |
| 07-Dec-2021 | 3,980.00 | 4,050.00 | 3,980.00 | 4,010.00 | 2,062,400 | 0 |
| 06-Dec-2021 | 3,980.00 | 3,980.00 | 3,950.00 | 3,970.00 | 2,350,800 | 0 |
| 03-Dec-2021 | 3,950.00 | 4,000.00 | 3,940.00 | 3,980.00 | 2,119,400 | 0 |
| 02-Dec-2021 | 3,950.00 | 3,980.00 | 3,930.00 | 3,950.00 | 4,099,700 | 0 |
| 01-Dec-2021 | 4,070.00 | 4,100.00 | 3,940.00 | 3,950.00 | 5,237,100 | 0 |
| 30-Nov-2021 | 4,200.00 | 4,200.00 | 4,070.00 | 4,070.00 | 4,110,500 | 0 |
| 29-Nov-2021 | 4,070.00 | 4,210.00 | 4,050.00 | 4,150.00 | 5,666,600 | 0 |
| 26-Nov-2021 | 4,180.00 | 4,180.00 | 4,060.00 | 4,070.00 | 5,441,700 | 0 |
| 25-Nov-2021 | 4,190.00 | 4,220.00 | 4,170.00 | 4,180.00 | 4,881,400 | 0 |
| 24-Nov-2021 | 4,170.00 | 4,220.00 | 4,170.00 | 4,180.00 | 6,023,700 | 0 |
| 23-Nov-2021 | 4,200.00 | 4,220.00 | 4,170.00 | 4,190.00 | 2,031,400 | 0 |
| 22-Nov-2021 | 4,200.00 | 4,250.00 | 4,190.00 | 4,200.00 | 4,347,900 | 0 |
| 19-Nov-2021 | 4,150.00 | 4,250.00 | 4,140.00 | 4,200.00 | 4,995,400 | 0 |
| 18-Nov-2021 | 4,160.00 | 4,190.00 | 4,150.00 | 4,150.00 | 1,576,400 | 0 |
| 17-Nov-2021 | 4,170.00 | 4,210.00 | 4,150.00 | 4,160.00 | 3,878,800 | 0 |
| 16-Nov-2021 | 4,210.00 | 4,220.00 | 4,170.00 | 4,180.00 | 1,420,600 | 0 |
| 15-Nov-2021 | 4,270.00 | 4,280.00 | 4,160.00 | 4,210.00 | 2,931,900 | 0 |
| 12-Nov-2021 | 4,180.00 | 4,280.00 | 4,170.00 | 4,270.00 | 6,095,600 | 0 |
| 11-Nov-2021 | 4,160.00 | 4,190.00 | 4,100.00 | 4,180.00 | 6,480,900 | 0 |
| 10-Nov-2021 | 4,260.00 | 4,260.00 | 4,150.00 | 4,160.00 | 5,617,900 | 0 |
| 09-Nov-2021 | 4,300.00 | 4,320.00 | 4,250.00 | 4,260.00 | 3,414,800 | 0 |
| 08-Nov-2021 | 4,310.00 | 4,320.00 | 4,230.00 | 4,280.00 | 4,458,800 | 0 |
| 05-Nov-2021 | 4,330.00 | 4,330.00 | 4,200.00 | 4,300.00 | 3,549,700 | 0 |
| 04-Nov-2021 | 4,230.00 | 4,310.00 | 4,200.00 | 4,300.00 | 8,899,700 | 0 |
| 03-Nov-2021 | 4,150.00 | 4,230.00 | 4,080.00 | 4,190.00 | 6,051,800 | 0 |
| 02-Nov-2021 | 4,120.00 | 4,150.00 | 4,050.00 | 4,120.00 | 2,774,300 | 0 |
| 01-Nov-2021 | 4,240.00 | 4,240.00 | 4,110.00 | 4,120.00 | 3,753,400 | 0 |
| 29-Oct-2021 | 4,220.00 | 4,250.00 | 4,170.00 | 4,200.00 | 4,827,000 | 0 |
| 28-Oct-2021 | 4,210.00 | 4,240.00 | 4,100.00 | 4,190.00 | 3,641,700 | 0 |
| 27-Oct-2021 | 4,320.00 | 4,340.00 | 4,170.00 | 4,210.00 | 7,487,400 | 0 |
| 26-Oct-2021 | 4,500.00 | 4,520.00 | 4,320.00 | 4,350.00 | 4,093,700 | 0 |
| 25-Oct-2021 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 8,608,700 | 0 |
| 22-Oct-2021 | 4,410.00 | 4,440.00 | 4,370.00 | 4,400.00 | 6,276,400 | 0 |
| 21-Oct-2021 | 4,400.00 | 4,460.00 | 4,370.00 | 4,410.00 | 10,382,700 | 0 |
| 19-Oct-2021 | 4,470.00 | 4,480.00 | 4,360.00 | 4,400.00 | 2,950,300 | 0 |
| 18-Oct-2021 | 4,430.00 | 4,550.00 | 4,390.00 | 4,450.00 | 14,756,300 | 0 |
| 15-Oct-2021 | 4,460.00 | 4,460.00 | 4,350.00 | 4,430.00 | 7,521,400 | 0 |
| 14-Oct-2021 | 4,360.00 | 4,440.00 | 4,350.00 | 4,390.00 | 11,653,300 | 0 |
| 13-Oct-2021 | 4,180.00 | 4,350.00 | 4,180.00 | 4,340.00 | 13,356,300 | 0 |
| 12-Oct-2021 | 3,970.00 | 4,170.00 | 3,970.00 | 4,150.00 | 13,204,200 | 0 |
| 11-Oct-2021 | 3,980.00 | 4,030.00 | 3,970.00 | 3,970.00 | 2,575,900 | 0 |
| 08-Oct-2021 | 4,010.00 | 4,060.00 | 3,950.00 | 3,970.00 | 4,908,600 | 0 |
| 07-Oct-2021 | 4,030.00 | 4,130.00 | 4,000.00 | 4,000.00 | 7,604,900 | 0 |
| 06-Oct-2021 | 3,930.00 | 4,090.00 | 3,930.00 | 4,030.00 | 7,006,600 | 0 |
| 05-Oct-2021 | 4,070.00 | 4,080.00 | 3,910.00 | 3,930.00 | 5,494,500 | 0 |
| 04-Oct-2021 | 3,940.00 | 4,090.00 | 3,940.00 | 4,070.00 | 8,212,800 | 0 |
| 01-Oct-2021 | 3,870.00 | 3,960.00 | 3,850.00 | 3,930.00 | 5,839,400 | 0 |
| 30-Sep-2021 | 3,870.00 | 3,890.00 | 3,830.00 | 3,880.00 | 6,658,200 | 0 |
| 29-Sep-2021 | 3,800.00 | 3,860.00 | 3,800.00 | 3,850.00 | 3,437,400 | 0 |
| 28-Sep-2021 | 3,770.00 | 3,810.00 | 3,770.00 | 3,800.00 | 2,276,700 | 0 |
| 27-Sep-2021 | 3,800.00 | 3,840.00 | 3,760.00 | 3,770.00 | 3,073,800 | 0 |
| 24-Sep-2021 | 3,870.00 | 3,880.00 | 3,800.00 | 3,800.00 | 6,362,200 | 0 |
| 23-Sep-2021 | 3,930.00 | 3,960.00 | 3,860.00 | 3,870.00 | 2,520,700 | 0 |
| 22-Sep-2021 | 3,830.00 | 3,970.00 | 3,830.00 | 3,920.00 | 5,463,900 | 0 |
| 21-Sep-2021 | 3,800.00 | 3,920.00 | 3,770.00 | 3,830.00 | 7,130,500 | 0 |
| 20-Sep-2021 | 3,920.00 | 3,930.00 | 3,800.00 | 3,800.00 | 5,313,300 | 0 |
| 17-Sep-2021 | 3,930.00 | 3,930.00 | 3,880.00 | 3,880.00 | 2,922,900 | 0 |
| 16-Sep-2021 | 3,930.00 | 3,970.00 | 3,890.00 | 3,930.00 | 3,391,700 | 0 |
| 15-Sep-2021 | 3,940.00 | 3,970.00 | 3,910.00 | 3,910.00 | 3,531,000 | 0 |
| 14-Sep-2021 | 3,910.00 | 3,990.00 | 3,900.00 | 3,930.00 | 3,359,500 | 0 |
| 13-Sep-2021 | 4,000.00 | 4,000.00 | 3,880.00 | 3,900.00 | 3,175,900 | 0 |
| 10-Sep-2021 | 4,000.00 | 4,050.00 | 4,000.00 | 4,000.00 | 1,230,300 | 0 |
| 09-Sep-2021 | 3,950.00 | 4,040.00 | 3,940.00 | 4,000.00 | 6,675,400 | 0 |
| 08-Sep-2021 | 4,050.00 | 4,050.00 | 3,920.00 | 3,920.00 | 3,651,500 | 0 |
| 07-Sep-2021 | 4,090.00 | 4,130.00 | 4,020.00 | 4,060.00 | 3,304,200 | 0 |
| 06-Sep-2021 | 3,990.00 | 4,110.00 | 3,980.00 | 4,090.00 | 8,418,000 | 0 |
| 03-Sep-2021 | 3,950.00 | 3,990.00 | 3,940.00 | 3,980.00 | 1,495,500 | 0 |
| 02-Sep-2021 | 3,910.00 | 3,970.00 | 3,900.00 | 3,950.00 | 805,500 | 0 |
| 01-Sep-2021 | 3,950.00 | 3,950.00 | 3,870.00 | 3,910.00 | 1,496,200 | 0 |
| 31-Aug-2021 | 3,840.00 | 3,980.00 | 3,820.00 | 3,960.00 | 5,458,800 | 0 |
| 30-Aug-2021 | 3,810.00 | 3,860.00 | 3,790.00 | 3,830.00 | 3,127,700 | 0 |
| 27-Aug-2021 | 3,860.00 | 3,900.00 | 3,770.00 | 3,770.00 | 2,095,700 | 0 |
| 26-Aug-2021 | 3,940.00 | 3,940.00 | 3,860.00 | 3,860.00 | 2,974,700 | 0 |
| 25-Aug-2021 | 3,940.00 | 3,950.00 | 3,900.00 | 3,940.00 | 651,200 | 0 |
| 24-Aug-2021 | 4,020.00 | 4,030.00 | 3,860.00 | 3,940.00 | 3,108,700 | 0 |
| 23-Aug-2021 | 3,990.00 | 4,040.00 | 3,980.00 | 4,020.00 | 3,213,500 | 0 |
| 20-Aug-2021 | 3,980.00 | 4,050.00 | 3,910.00 | 3,970.00 | 6,324,500 | 0 |
| 19-Aug-2021 | 4,000.00 | 4,020.00 | 3,880.00 | 3,970.00 | 3,128,800 | 0 |
| 18-Aug-2021 | 3,840.00 | 4,020.00 | 3,800.00 | 4,000.00 | 6,364,700 | 0 |
| 16-Aug-2021 | 3,920.00 | 3,920.00 | 3,800.00 | 3,810.00 | 4,407,200 | 0 |
| 13-Aug-2021 | 3,940.00 | 3,950.00 | 3,850.00 | 3,910.00 | 3,249,800 | 0 |
| 12-Aug-2021 | 3,750.00 | 3,940.00 | 3,730.00 | 3,930.00 | 4,000,900 | 0 |
| 10-Aug-2021 | 3,710.00 | 3,740.00 | 3,650.00 | 3,740.00 | 2,080,700 | 0 |
| 09-Aug-2021 | 3,780.00 | 3,790.00 | 3,710.00 | 3,710.00 | 2,015,600 | 0 |