| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Aug-2021 | 3,820.00 | 3,840.00 | 3,750.00 | 3,750.00 | 2,610,100 | 0 |
| 05-Aug-2021 | 3,800.00 | 3,810.00 | 3,760.00 | 3,810.00 | 1,775,100 | 0 |
| 04-Aug-2021 | 3,900.00 | 3,950.00 | 3,700.00 | 3,820.00 | 6,658,900 | 0 |
| 03-Aug-2021 | 4,040.00 | 4,060.00 | 3,890.00 | 3,890.00 | 3,804,000 | 0 |
| 02-Aug-2021 | 3,940.00 | 4,030.00 | 3,860.00 | 4,020.00 | 2,899,600 | 0 |
| 30-Jul-2021 | 3,800.00 | 3,960.00 | 3,800.00 | 3,940.00 | 5,323,900 | 0 |
| 29-Jul-2021 | 3,880.00 | 4,040.00 | 3,800.00 | 3,850.00 | 12,018,500 | 0 |
| 28-Jul-2021 | 3,890.00 | 3,910.00 | 3,800.00 | 3,840.00 | 4,537,000 | 0 |
| 27-Jul-2021 | 4,050.00 | 4,080.00 | 3,850.00 | 3,890.00 | 5,672,300 | 0 |
| 26-Jul-2021 | 3,980.00 | 4,080.00 | 3,940.00 | 4,050.00 | 6,400,700 | 0 |
| 23-Jul-2021 | 3,890.00 | 4,000.00 | 3,810.00 | 3,980.00 | 9,424,200 | 0 |
| 22-Jul-2021 | 3,740.00 | 3,890.00 | 3,730.00 | 3,880.00 | 4,696,300 | 0 |
| 21-Jul-2021 | 3,620.00 | 3,760.00 | 3,620.00 | 3,720.00 | 5,651,400 | 0 |
| 19-Jul-2021 | 3,680.00 | 3,680.00 | 3,600.00 | 3,620.00 | 843,500 | 0 |
| 16-Jul-2021 | 3,650.00 | 3,700.00 | 3,580.00 | 3,690.00 | 3,073,200 | 0 |
| 15-Jul-2021 | 3,510.00 | 3,650.00 | 3,480.00 | 3,650.00 | 5,023,300 | 0 |
| 14-Jul-2021 | 3,430.00 | 3,530.00 | 3,390.00 | 3,500.00 | 4,786,100 | 0 |
| 13-Jul-2021 | 3,320.00 | 3,410.00 | 3,310.00 | 3,390.00 | 4,393,300 | 0 |
| 12-Jul-2021 | 3,330.00 | 3,340.00 | 3,250.00 | 3,300.00 | 7,727,400 | 0 |
| 09-Jul-2021 | 3,350.00 | 3,360.00 | 3,300.00 | 3,320.00 | 3,497,700 | 0 |
| 08-Jul-2021 | 3,410.00 | 3,430.00 | 3,350.00 | 3,370.00 | 3,069,000 | 0 |
| 07-Jul-2021 | 3,450.00 | 3,450.00 | 3,350.00 | 3,400.00 | 5,958,200 | 0 |
| 06-Jul-2021 | 3,400.00 | 3,450.00 | 3,390.00 | 3,450.00 | 3,257,300 | 0 |
| 05-Jul-2021 | 3,510.00 | 3,510.00 | 3,400.00 | 3,400.00 | 2,190,300 | 0 |
| 02-Jul-2021 | 3,540.00 | 3,560.00 | 3,460.00 | 3,490.00 | 2,221,400 | 0 |
| 01-Jul-2021 | 3,520.00 | 3,550.00 | 3,460.00 | 3,540.00 | 2,843,900 | 0 |
| 30-Jun-2021 | 3,320.00 | 3,580.00 | 3,320.00 | 3,520.00 | 7,959,900 | 0 |
| 29-Jun-2021 | 3,320.00 | 3,530.00 | 3,300.00 | 3,300.00 | 11,357,200 | 0 |
| 28-Jun-2021 | 3,510.00 | 3,510.00 | 3,300.00 | 3,300.00 | 7,587,400 | 0 |
| 25-Jun-2021 | 3,640.00 | 3,660.00 | 3,500.00 | 3,510.00 | 5,547,200 | 0 |
| 24-Jun-2021 | 3,730.00 | 3,730.00 | 3,600.00 | 3,620.00 | 5,974,800 | 0 |
| 23-Jun-2021 | 3,760.00 | 3,760.00 | 3,680.00 | 3,710.00 | 2,346,300 | 0 |
| 22-Jun-2021 | 3,730.00 | 3,780.00 | 3,690.00 | 3,740.00 | 6,513,800 | 0 |
| 21-Jun-2021 | 3,870.00 | 3,870.00 | 3,660.00 | 3,710.00 | 15,422,100 | 0 |