| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 4,070.00 | 4,090.00 | 3,920.00 | 3,920.00 | 1,280,100 | 0 |
| 12-Oct-2021 | 3,950.00 | 4,090.00 | 3,950.00 | 4,060.00 | 2,284,200 | 0 |
| 11-Oct-2021 | 3,960.00 | 4,000.00 | 3,910.00 | 3,950.00 | 516,600 | 0 |
| 08-Oct-2021 | 4,000.00 | 4,030.00 | 3,920.00 | 3,950.00 | 525,400 | 0 |
| 07-Oct-2021 | 3,990.00 | 4,050.00 | 3,950.00 | 4,030.00 | 2,112,700 | 0 |
| 06-Oct-2021 | 4,000.00 | 4,030.00 | 3,850.00 | 3,980.00 | 4,013,100 | 0 |
| 05-Oct-2021 | 4,000.00 | 4,010.00 | 3,910.00 | 4,000.00 | 903,300 | 0 |
| 04-Oct-2021 | 3,950.00 | 4,050.00 | 3,900.00 | 4,010.00 | 1,154,000 | 0 |
| 01-Oct-2021 | 4,030.00 | 4,030.00 | 3,950.00 | 3,950.00 | 1,027,300 | 0 |
| 30-Sep-2021 | 3,970.00 | 4,030.00 | 3,920.00 | 4,030.00 | 1,874,200 | 0 |
| 29-Sep-2021 | 3,890.00 | 3,970.00 | 3,820.00 | 3,940.00 | 1,485,100 | 0 |
| 28-Sep-2021 | 3,900.00 | 3,980.00 | 3,810.00 | 3,890.00 | 2,139,700 | 0 |
| 27-Sep-2021 | 4,250.00 | 4,250.00 | 3,950.00 | 3,950.00 | 14,448,600 | 0 |
| 24-Sep-2021 | 4,250.00 | 4,270.00 | 4,160.00 | 4,240.00 | 2,584,800 | 0 |
| 23-Sep-2021 | 4,330.00 | 4,330.00 | 4,240.00 | 4,250.00 | 1,506,000 | 0 |
| 22-Sep-2021 | 4,270.00 | 4,340.00 | 4,250.00 | 4,320.00 | 1,019,300 | 0 |
| 21-Sep-2021 | 4,260.00 | 4,280.00 | 4,240.00 | 4,270.00 | 987,400 | 0 |
| 20-Sep-2021 | 4,280.00 | 4,300.00 | 4,240.00 | 4,290.00 | 1,495,400 | 0 |
| 17-Sep-2021 | 4,170.00 | 4,300.00 | 4,150.00 | 4,280.00 | 3,246,300 | 0 |
| 16-Sep-2021 | 4,260.00 | 4,260.00 | 4,150.00 | 4,170.00 | 1,403,400 | 0 |
| 15-Sep-2021 | 4,340.00 | 4,340.00 | 4,200.00 | 4,260.00 | 2,965,500 | 0 |
| 14-Sep-2021 | 4,280.00 | 4,370.00 | 4,210.00 | 4,340.00 | 3,056,400 | 0 |
| 13-Sep-2021 | 4,210.00 | 4,340.00 | 4,150.00 | 4,280.00 | 4,054,200 | 0 |
| 10-Sep-2021 | 4,120.00 | 4,210.00 | 4,080.00 | 4,210.00 | 2,460,100 | 0 |
| 09-Sep-2021 | 4,150.00 | 4,160.00 | 4,080.00 | 4,130.00 | 3,616,000 | 0 |
| 08-Sep-2021 | 4,100.00 | 4,210.00 | 4,090.00 | 4,150.00 | 2,481,200 | 0 |
| 07-Sep-2021 | 4,140.00 | 4,150.00 | 4,070.00 | 4,100.00 | 990,400 | 0 |
| 06-Sep-2021 | 4,120.00 | 4,150.00 | 4,090.00 | 4,120.00 | 1,167,300 | 0 |
| 03-Sep-2021 | 4,120.00 | 4,150.00 | 4,100.00 | 4,120.00 | 530,900 | 0 |
| 02-Sep-2021 | 4,150.00 | 4,150.00 | 4,090.00 | 4,120.00 | 3,319,500 | 0 |
| 01-Sep-2021 | 4,060.00 | 4,120.00 | 4,010.00 | 4,100.00 | 2,133,000 | 0 |
| 31-Aug-2021 | 4,060.00 | 4,100.00 | 4,040.00 | 4,050.00 | 886,900 | 0 |
| 30-Aug-2021 | 4,110.00 | 4,110.00 | 4,010.00 | 4,060.00 | 1,947,100 | 0 |
| 27-Aug-2021 | 4,150.00 | 4,150.00 | 4,050.00 | 4,100.00 | 666,000 | 0 |
| 26-Aug-2021 | 4,110.00 | 4,130.00 | 4,050.00 | 4,130.00 | 1,507,500 | 0 |
| 25-Aug-2021 | 4,160.00 | 4,200.00 | 4,080.00 | 4,110.00 | 804,300 | 0 |
| 24-Aug-2021 | 4,270.00 | 4,270.00 | 4,100.00 | 4,140.00 | 1,701,000 | 0 |
| 23-Aug-2021 | 4,170.00 | 4,270.00 | 4,170.00 | 4,240.00 | 1,527,500 | 0 |
| 20-Aug-2021 | 4,070.00 | 4,220.00 | 4,030.00 | 4,220.00 | 2,389,800 | 0 |
| 19-Aug-2021 | 4,200.00 | 4,200.00 | 4,000.00 | 4,070.00 | 1,230,000 | 0 |
| 18-Aug-2021 | 4,200.00 | 4,220.00 | 4,100.00 | 4,200.00 | 1,713,900 | 0 |
| 16-Aug-2021 | 4,190.00 | 4,240.00 | 4,150.00 | 4,200.00 | 1,296,600 | 0 |
| 13-Aug-2021 | 4,200.00 | 4,280.00 | 4,150.00 | 4,200.00 | 2,575,300 | 0 |
| 12-Aug-2021 | 4,200.00 | 4,300.00 | 4,130.00 | 4,300.00 | 2,394,600 | 0 |
| 10-Aug-2021 | 4,190.00 | 4,210.00 | 4,140.00 | 4,150.00 | 1,796,500 | 0 |
| 09-Aug-2021 | 4,280.00 | 4,320.00 | 4,160.00 | 4,200.00 | 1,719,400 | 0 |
| 06-Aug-2021 | 4,280.00 | 4,340.00 | 4,200.00 | 4,280.00 | 1,583,900 | 0 |
| 05-Aug-2021 | 4,400.00 | 4,400.00 | 4,100.00 | 4,280.00 | 10,398,800 | 0 |
| 04-Aug-2021 | 4,450.00 | 4,450.00 | 4,370.00 | 4,400.00 | 2,514,000 | 0 |
| 03-Aug-2021 | 4,390.00 | 4,460.00 | 4,390.00 | 4,450.00 | 7,153,100 | 0 |
| 02-Aug-2021 | 4,700.00 | 4,800.00 | 4,320.00 | 4,390.00 | 11,835,400 | 0 |
| 30-Jul-2021 | 4,530.00 | 4,700.00 | 4,480.00 | 4,600.00 | 11,603,400 | 0 |
| 29-Jul-2021 | 4,190.00 | 4,530.00 | 4,150.00 | 4,530.00 | 23,732,500 | 0 |
| 28-Jul-2021 | 4,230.00 | 4,250.00 | 4,150.00 | 4,190.00 | 7,679,100 | 0 |
| 27-Jul-2021 | 4,380.00 | 4,400.00 | 4,190.00 | 4,230.00 | 8,864,700 | 0 |
| 26-Jul-2021 | 4,250.00 | 4,370.00 | 4,220.00 | 4,350.00 | 4,836,900 | 0 |
| 23-Jul-2021 | 4,200.00 | 4,290.00 | 4,170.00 | 4,230.00 | 2,104,900 | 0 |
| 22-Jul-2021 | 4,200.00 | 4,220.00 | 4,170.00 | 4,200.00 | 2,949,500 | 0 |
| 21-Jul-2021 | 4,200.00 | 4,210.00 | 4,140.00 | 4,200.00 | 1,724,200 | 0 |
| 19-Jul-2021 | 4,280.00 | 4,300.00 | 4,190.00 | 4,200.00 | 1,831,300 | 0 |
| 16-Jul-2021 | 4,340.00 | 4,430.00 | 4,260.00 | 4,280.00 | 2,118,600 | 0 |
| 15-Jul-2021 | 4,200.00 | 4,390.00 | 4,200.00 | 4,340.00 | 3,324,400 | 0 |
| 14-Jul-2021 | 4,160.00 | 4,230.00 | 4,140.00 | 4,200.00 | 2,717,600 | 0 |
| 13-Jul-2021 | 4,320.00 | 4,320.00 | 4,140.00 | 4,170.00 | 1,932,000 | 0 |
| 12-Jul-2021 | 4,250.00 | 4,330.00 | 4,230.00 | 4,320.00 | 3,083,900 | 0 |
| 09-Jul-2021 | 4,210.00 | 4,280.00 | 4,200.00 | 4,280.00 | 2,276,300 | 0 |
| 08-Jul-2021 | 4,350.00 | 4,390.00 | 4,110.00 | 4,210.00 | 3,504,000 | 0 |
| 07-Jul-2021 | 4,380.00 | 4,440.00 | 4,290.00 | 4,330.00 | 3,294,400 | 0 |
| 06-Jul-2021 | 4,330.00 | 4,550.00 | 4,330.00 | 4,380.00 | 4,820,900 | 0 |
| 05-Jul-2021 | 4,380.00 | 4,400.00 | 4,290.00 | 4,330.00 | 1,782,500 | 0 |
| 02-Jul-2021 | 4,350.00 | 4,400.00 | 4,290.00 | 4,380.00 | 1,162,700 | 0 |
| 01-Jul-2021 | 4,300.00 | 4,350.00 | 4,280.00 | 4,350.00 | 919,500 | 0 |
| 30-Jun-2021 | 4,400.00 | 4,400.00 | 4,270.00 | 4,300.00 | 1,762,800 | 0 |
| 29-Jun-2021 | 4,350.00 | 4,450.00 | 4,350.00 | 4,400.00 | 2,006,900 | 0 |
| 28-Jun-2021 | 4,480.00 | 4,500.00 | 4,230.00 | 4,380.00 | 2,739,400 | 0 |
| 25-Jun-2021 | 4,390.00 | 4,510.00 | 4,360.00 | 4,480.00 | 1,707,200 | 0 |
| 24-Jun-2021 | 4,450.00 | 4,490.00 | 4,340.00 | 4,480.00 | 2,137,700 | 0 |
| 23-Jun-2021 | 4,430.00 | 4,520.00 | 4,390.00 | 4,400.00 | 4,082,600 | 0 |
| 22-Jun-2021 | 4,300.00 | 4,460.00 | 4,280.00 | 4,430.00 | 3,432,700 | 0 |
| 21-Jun-2021 | 4,340.00 | 4,340.00 | 4,230.00 | 4,300.00 | 1,962,400 | 0 |