| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,230.00 | 1,250.00 | 1,200.00 | 1,225.00 | 379,400 | 0 |
| 28-Dec-2021 | 1,205.00 | 1,225.00 | 1,200.00 | 1,220.00 | 198,800 | 0 |
| 27-Dec-2021 | 1,235.00 | 1,235.00 | 1,180.00 | 1,215.00 | 181,300 | 0 |
| 24-Dec-2021 | 1,270.00 | 1,270.00 | 1,180.00 | 1,235.00 | 687,800 | 0 |
| 23-Dec-2021 | 1,270.00 | 1,270.00 | 1,220.00 | 1,240.00 | 929,300 | 0 |
| 22-Dec-2021 | 1,270.00 | 1,290.00 | 1,230.00 | 1,240.00 | 516,400 | 0 |
| 21-Dec-2021 | 1,235.00 | 1,295.00 | 1,235.00 | 1,280.00 | 376,200 | 0 |
| 20-Dec-2021 | 1,240.00 | 1,285.00 | 1,225.00 | 1,235.00 | 993,400 | 0 |
| 17-Dec-2021 | 1,265.00 | 1,285.00 | 1,220.00 | 1,240.00 | 363,000 | 0 |
| 16-Dec-2021 | 1,230.00 | 1,265.00 | 1,200.00 | 1,250.00 | 870,300 | 0 |
| 15-Dec-2021 | 1,265.00 | 1,290.00 | 1,220.00 | 1,230.00 | 1,568,600 | 0 |
| 14-Dec-2021 | 1,340.00 | 1,340.00 | 1,265.00 | 1,270.00 | 1,276,300 | 0 |
| 13-Dec-2021 | 1,315.00 | 1,370.00 | 1,315.00 | 1,340.00 | 523,100 | 0 |
| 10-Dec-2021 | 1,340.00 | 1,355.00 | 1,310.00 | 1,325.00 | 533,000 | 0 |
| 09-Dec-2021 | 1,355.00 | 1,365.00 | 1,315.00 | 1,340.00 | 601,500 | 0 |
| 08-Dec-2021 | 1,365.00 | 1,385.00 | 1,310.00 | 1,355.00 | 1,668,600 | 0 |
| 07-Dec-2021 | 1,450.00 | 1,450.00 | 1,325.00 | 1,365.00 | 1,458,400 | 0 |
| 06-Dec-2021 | 1,450.00 | 1,495.00 | 1,350.00 | 1,410.00 | 2,624,300 | 0 |
| 03-Dec-2021 | 1,405.00 | 1,475.00 | 1,380.00 | 1,450.00 | 3,011,300 | 0 |
| 02-Dec-2021 | 1,375.00 | 1,425.00 | 1,340.00 | 1,405.00 | 1,792,800 | 0 |
| 01-Dec-2021 | 1,400.00 | 1,415.00 | 1,340.00 | 1,375.00 | 1,070,500 | 0 |
| 30-Nov-2021 | 1,285.00 | 1,400.00 | 1,285.00 | 1,400.00 | 2,438,500 | 0 |
| 29-Nov-2021 | 1,265.00 | 1,300.00 | 1,215.00 | 1,285.00 | 1,988,500 | 0 |
| 26-Nov-2021 | 1,305.00 | 1,320.00 | 1,235.00 | 1,265.00 | 1,547,300 | 0 |
| 25-Nov-2021 | 1,370.00 | 1,375.00 | 1,275.00 | 1,310.00 | 2,000,500 | 0 |
| 24-Nov-2021 | 1,365.00 | 1,400.00 | 1,365.00 | 1,365.00 | 768,900 | 0 |
| 23-Nov-2021 | 1,400.00 | 1,410.00 | 1,360.00 | 1,365.00 | 1,413,100 | 0 |
| 22-Nov-2021 | 1,385.00 | 1,420.00 | 1,355.00 | 1,395.00 | 2,241,900 | 0 |
| 19-Nov-2021 | 1,345.00 | 1,415.00 | 1,325.00 | 1,385.00 | 4,393,900 | 0 |
| 18-Nov-2021 | 1,170.00 | 1,435.00 | 1,170.00 | 1,345.00 | 19,139,800 | 0 |
| 17-Nov-2021 | 1,160.00 | 1,190.00 | 1,150.00 | 1,165.00 | 1,526,400 | 0 |
| 16-Nov-2021 | 1,080.00 | 1,150.00 | 1,030.00 | 1,150.00 | 2,321,500 | 0 |
| 15-Nov-2021 | 1,115.00 | 1,150.00 | 1,070.00 | 1,080.00 | 2,070,600 | 0 |
| 12-Nov-2021 | 1,145.00 | 1,150.00 | 1,080.00 | 1,090.00 | 3,920,000 | 0 |
| 11-Nov-2021 | 1,100.00 | 1,200.00 | 1,080.00 | 1,145.00 | 5,309,900 | 0 |
| 10-Nov-2021 | 1,020.00 | 1,100.00 | 1,015.00 | 1,100.00 | 3,374,800 | 0 |
| 09-Nov-2021 | 1,025.00 | 1,035.00 | 1,015.00 | 1,015.00 | 440,000 | 0 |
| 08-Nov-2021 | 1,005.00 | 1,030.00 | 1,000.00 | 1,025.00 | 594,700 | 0 |
| 05-Nov-2021 | 1,015.00 | 1,035.00 | 1,010.00 | 1,010.00 | 582,600 | 0 |
| 04-Nov-2021 | 1,025.00 | 1,035.00 | 1,005.00 | 1,015.00 | 750,700 | 0 |
| 03-Nov-2021 | 990.00 | 1,030.00 | 990.00 | 1,020.00 | 1,598,900 | 0 |
| 02-Nov-2021 | 995.00 | 1,025.00 | 990.00 | 990.00 | 1,901,200 | 0 |
| 01-Nov-2021 | 1,010.00 | 1,015.00 | 985.00 | 995.00 | 720,200 | 0 |
| 29-Oct-2021 | 1,005.00 | 1,015.00 | 995.00 | 1,005.00 | 1,533,800 | 0 |
| 28-Oct-2021 | 1,055.00 | 1,065.00 | 985.00 | 1,005.00 | 4,133,800 | 0 |
| 27-Oct-2021 | 1,040.00 | 1,080.00 | 1,040.00 | 1,055.00 | 1,918,700 | 0 |
| 26-Oct-2021 | 1,045.00 | 1,055.00 | 1,035.00 | 1,040.00 | 983,600 | 0 |
| 25-Oct-2021 | 1,025.00 | 1,060.00 | 1,015.00 | 1,040.00 | 1,517,400 | 0 |
| 22-Oct-2021 | 1,015.00 | 1,025.00 | 1,010.00 | 1,025.00 | 615,900 | 0 |
| 21-Oct-2021 | 1,035.00 | 1,035.00 | 1,005.00 | 1,010.00 | 869,600 | 0 |
| 19-Oct-2021 | 1,040.00 | 1,050.00 | 1,020.00 | 1,035.00 | 1,067,500 | 0 |
| 18-Oct-2021 | 1,015.00 | 1,040.00 | 1,010.00 | 1,035.00 | 970,700 | 0 |
| 15-Oct-2021 | 1,015.00 | 1,015.00 | 1,000.00 | 1,015.00 | 847,000 | 0 |
| 14-Oct-2021 | 985.00 | 1,015.00 | 985.00 | 1,015.00 | 1,570,500 | 0 |
| 13-Oct-2021 | 990.00 | 1,005.00 | 980.00 | 985.00 | 2,378,900 | 0 |
| 12-Oct-2021 | 1,010.00 | 1,010.00 | 985.00 | 990.00 | 5,441,000 | 0 |
| 11-Oct-2021 | 1,020.00 | 1,060.00 | 1,005.00 | 1,005.00 | 2,060,900 | 0 |
| 08-Oct-2021 | 1,000.00 | 1,025.00 | 995.00 | 1,020.00 | 1,339,500 | 0 |
| 07-Oct-2021 | 1,000.00 | 1,020.00 | 990.00 | 1,000.00 | 863,000 | 0 |
| 06-Oct-2021 | 985.00 | 1,015.00 | 980.00 | 995.00 | 1,314,800 | 0 |
| 05-Oct-2021 | 1,000.00 | 1,010.00 | 950.00 | 990.00 | 1,972,800 | 0 |
| 04-Oct-2021 | 980.00 | 1,035.00 | 975.00 | 1,005.00 | 7,338,100 | 0 |
| 01-Oct-2021 | 940.00 | 990.00 | 930.00 | 980.00 | 5,622,200 | 0 |
| 30-Sep-2021 | 940.00 | 945.00 | 910.00 | 940.00 | 1,013,300 | 0 |
| 29-Sep-2021 | 960.00 | 960.00 | 925.00 | 925.00 | 1,259,000 | 0 |
| 28-Sep-2021 | 935.00 | 960.00 | 925.00 | 940.00 | 3,753,400 | 0 |
| 27-Sep-2021 | 930.00 | 935.00 | 920.00 | 935.00 | 974,800 | 0 |
| 24-Sep-2021 | 915.00 | 950.00 | 915.00 | 920.00 | 1,073,600 | 0 |
| 23-Sep-2021 | 925.00 | 935.00 | 910.00 | 915.00 | 1,176,100 | 0 |
| 22-Sep-2021 | 910.00 | 960.00 | 910.00 | 920.00 | 1,826,700 | 0 |
| 21-Sep-2021 | 900.00 | 920.00 | 895.00 | 905.00 | 749,800 | 0 |
| 20-Sep-2021 | 945.00 | 945.00 | 910.00 | 910.00 | 2,262,200 | 0 |
| 17-Sep-2021 | 955.00 | 970.00 | 935.00 | 945.00 | 2,723,200 | 0 |
| 16-Sep-2021 | 920.00 | 955.00 | 910.00 | 945.00 | 4,776,200 | 0 |
| 15-Sep-2021 | 940.00 | 950.00 | 905.00 | 915.00 | 7,188,100 | 0 |
| 14-Sep-2021 | 890.00 | 1,010.00 | 890.00 | 935.00 | 22,329,100 | 0 |
| 13-Sep-2021 | 890.00 | 915.00 | 890.00 | 890.00 | 1,299,700 | 0 |
| 10-Sep-2021 | 875.00 | 915.00 | 865.00 | 885.00 | 1,637,000 | 0 |
| 09-Sep-2021 | 890.00 | 920.00 | 875.00 | 875.00 | 1,661,600 | 0 |
| 08-Sep-2021 | 900.00 | 915.00 | 880.00 | 895.00 | 3,009,900 | 0 |
| 07-Sep-2021 | 935.00 | 940.00 | 915.00 | 940.00 | 5,703,700 | 0 |
| 06-Sep-2021 | 930.00 | 940.00 | 920.00 | 935.00 | 5,530,000 | 0 |
| 03-Sep-2021 | 905.00 | 940.00 | 905.00 | 925.00 | 4,311,400 | 0 |
| 02-Sep-2021 | 910.00 | 960.00 | 900.00 | 900.00 | 5,755,000 | 0 |
| 01-Sep-2021 | 890.00 | 960.00 | 885.00 | 900.00 | 11,796,800 | 0 |
| 31-Aug-2021 | 825.00 | 830.00 | 815.00 | 830.00 | 1,540,800 | 0 |
| 30-Aug-2021 | 850.00 | 850.00 | 825.00 | 830.00 | 2,592,700 | 0 |
| 27-Aug-2021 | 860.00 | 860.00 | 840.00 | 850.00 | 2,030,400 | 0 |
| 26-Aug-2021 | 890.00 | 895.00 | 860.00 | 860.00 | 830,400 | 0 |
| 25-Aug-2021 | 885.00 | 910.00 | 875.00 | 880.00 | 1,191,100 | 0 |
| 24-Aug-2021 | 885.00 | 890.00 | 875.00 | 875.00 | 1,115,900 | 0 |
| 23-Aug-2021 | 870.00 | 880.00 | 870.00 | 880.00 | 1,631,800 | 0 |
| 20-Aug-2021 | 870.00 | 875.00 | 835.00 | 870.00 | 1,931,900 | 0 |
| 19-Aug-2021 | 885.00 | 885.00 | 860.00 | 870.00 | 567,100 | 0 |
| 18-Aug-2021 | 890.00 | 895.00 | 865.00 | 885.00 | 620,900 | 0 |
| 16-Aug-2021 | 910.00 | 910.00 | 885.00 | 890.00 | 844,900 | 0 |
| 13-Aug-2021 | 910.00 | 920.00 | 905.00 | 915.00 | 211,100 | 0 |
| 12-Aug-2021 | 910.00 | 920.00 | 910.00 | 910.00 | 428,600 | 0 |
| 10-Aug-2021 | 915.00 | 930.00 | 900.00 | 910.00 | 525,200 | 0 |
| 09-Aug-2021 | 915.00 | 935.00 | 910.00 | 920.00 | 778,100 | 0 |