| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 3,890.00 | 3,980.00 | 3,750.00 | 3,860.00 | 326,500 | 0 |
| 12-Oct-2021 | 3,770.00 | 3,900.00 | 3,770.00 | 3,880.00 | 577,800 | 0 |
| 11-Oct-2021 | 3,680.00 | 3,780.00 | 3,680.00 | 3,760.00 | 406,300 | 0 |
| 08-Oct-2021 | 3,610.00 | 3,690.00 | 3,500.00 | 3,670.00 | 732,800 | 0 |
| 07-Oct-2021 | 3,800.00 | 3,800.00 | 3,630.00 | 3,630.00 | 974,300 | 0 |
| 06-Oct-2021 | 4,180.00 | 4,180.00 | 3,900.00 | 3,900.00 | 1,931,600 | 0 |
| 05-Oct-2021 | 4,230.00 | 4,400.00 | 4,010.00 | 4,190.00 | 2,463,300 | 0 |
| 04-Oct-2021 | 4,010.00 | 4,170.00 | 4,000.00 | 4,170.00 | 2,015,500 | 0 |
| 01-Oct-2021 | 3,980.00 | 4,040.00 | 3,970.00 | 3,990.00 | 1,107,700 | 0 |
| 30-Sep-2021 | 3,900.00 | 4,000.00 | 3,880.00 | 3,960.00 | 1,345,700 | 0 |
| 29-Sep-2021 | 3,790.00 | 3,980.00 | 3,740.00 | 3,880.00 | 1,553,100 | 0 |
| 28-Sep-2021 | 3,590.00 | 3,750.00 | 3,550.00 | 3,730.00 | 2,004,500 | 0 |
| 27-Sep-2021 | 3,420.00 | 3,600.00 | 3,410.00 | 3,490.00 | 1,567,900 | 0 |
| 24-Sep-2021 | 3,300.00 | 3,350.00 | 3,300.00 | 3,310.00 | 376,300 | 0 |
| 23-Sep-2021 | 3,260.00 | 3,320.00 | 3,260.00 | 3,270.00 | 327,100 | 0 |
| 22-Sep-2021 | 3,250.00 | 3,300.00 | 3,240.00 | 3,260.00 | 230,500 | 0 |
| 21-Sep-2021 | 3,270.00 | 3,270.00 | 3,200.00 | 3,250.00 | 124,700 | 0 |
| 20-Sep-2021 | 3,270.00 | 3,280.00 | 3,260.00 | 3,270.00 | 59,700 | 0 |
| 17-Sep-2021 | 3,280.00 | 3,300.00 | 3,240.00 | 3,270.00 | 191,700 | 0 |
| 16-Sep-2021 | 3,280.00 | 3,360.00 | 3,250.00 | 3,280.00 | 330,900 | 0 |
| 15-Sep-2021 | 3,240.00 | 3,320.00 | 3,230.00 | 3,270.00 | 299,100 | 0 |
| 14-Sep-2021 | 3,200.00 | 3,270.00 | 3,180.00 | 3,240.00 | 174,700 | 0 |
| 13-Sep-2021 | 3,210.00 | 3,210.00 | 3,170.00 | 3,200.00 | 106,000 | 0 |
| 10-Sep-2021 | 3,210.00 | 3,280.00 | 3,200.00 | 3,210.00 | 110,100 | 0 |
| 09-Sep-2021 | 3,240.00 | 3,300.00 | 3,190.00 | 3,200.00 | 78,000 | 0 |
| 08-Sep-2021 | 3,300.00 | 3,300.00 | 3,240.00 | 3,240.00 | 62,900 | 0 |
| 07-Sep-2021 | 3,310.00 | 3,330.00 | 3,300.00 | 3,300.00 | 95,300 | 0 |
| 06-Sep-2021 | 3,240.00 | 3,310.00 | 3,240.00 | 3,300.00 | 150,100 | 0 |
| 03-Sep-2021 | 3,170.00 | 3,330.00 | 3,170.00 | 3,250.00 | 145,800 | 0 |
| 02-Sep-2021 | 3,180.00 | 3,200.00 | 3,130.00 | 3,170.00 | 58,100 | 0 |
| 01-Sep-2021 | 3,160.00 | 3,190.00 | 3,050.00 | 3,170.00 | 261,000 | 0 |
| 31-Aug-2021 | 3,170.00 | 3,200.00 | 3,140.00 | 3,160.00 | 56,800 | 0 |
| 30-Aug-2021 | 3,130.00 | 3,180.00 | 3,070.00 | 3,140.00 | 37,900 | 0 |
| 27-Aug-2021 | 3,140.00 | 3,150.00 | 3,050.00 | 3,130.00 | 46,800 | 0 |
| 26-Aug-2021 | 3,100.00 | 3,140.00 | 3,070.00 | 3,140.00 | 90,300 | 0 |
| 25-Aug-2021 | 3,160.00 | 3,160.00 | 3,030.00 | 3,100.00 | 108,900 | 0 |
| 24-Aug-2021 | 3,180.00 | 3,210.00 | 3,100.00 | 3,120.00 | 97,600 | 0 |
| 23-Aug-2021 | 3,110.00 | 3,290.00 | 3,110.00 | 3,160.00 | 51,300 | 0 |
| 20-Aug-2021 | 3,170.00 | 3,210.00 | 3,080.00 | 3,100.00 | 168,500 | 0 |
| 19-Aug-2021 | 3,190.00 | 3,380.00 | 3,130.00 | 3,170.00 | 57,100 | 0 |
| 18-Aug-2021 | 3,430.00 | 3,430.00 | 3,120.00 | 3,190.00 | 225,600 | 0 |
| 16-Aug-2021 | 3,350.00 | 3,380.00 | 3,340.00 | 3,350.00 | 144,000 | 0 |
| 13-Aug-2021 | 3,390.00 | 3,400.00 | 3,300.00 | 3,350.00 | 262,500 | 0 |
| 12-Aug-2021 | 3,220.00 | 3,400.00 | 3,220.00 | 3,360.00 | 199,200 | 0 |
| 10-Aug-2021 | 3,100.00 | 3,240.00 | 3,070.00 | 3,210.00 | 353,300 | 0 |
| 09-Aug-2021 | 3,030.00 | 3,090.00 | 2,990.00 | 3,090.00 | 531,300 | 0 |
| 06-Aug-2021 | 3,000.00 | 3,030.00 | 2,920.00 | 3,030.00 | 44,400 | 0 |
| 05-Aug-2021 | 3,040.00 | 3,050.00 | 2,980.00 | 3,000.00 | 118,100 | 0 |
| 04-Aug-2021 | 3,050.00 | 3,090.00 | 3,030.00 | 3,040.00 | 60,200 | 0 |
| 03-Aug-2021 | 3,100.00 | 3,100.00 | 3,040.00 | 3,050.00 | 64,300 | 0 |
| 02-Aug-2021 | 3,040.00 | 3,210.00 | 3,040.00 | 3,100.00 | 123,000 | 0 |
| 30-Jul-2021 | 3,050.00 | 3,110.00 | 3,030.00 | 3,040.00 | 158,600 | 0 |
| 29-Jul-2021 | 2,990.00 | 3,050.00 | 2,950.00 | 3,050.00 | 272,500 | 0 |
| 28-Jul-2021 | 2,980.00 | 3,010.00 | 2,960.00 | 2,990.00 | 115,500 | 0 |
| 27-Jul-2021 | 3,000.00 | 3,000.00 | 2,910.00 | 2,960.00 | 48,600 | 0 |
| 26-Jul-2021 | 2,970.00 | 3,000.00 | 2,970.00 | 2,980.00 | 34,300 | 0 |
| 23-Jul-2021 | 3,000.00 | 3,020.00 | 2,950.00 | 2,970.00 | 70,600 | 0 |
| 22-Jul-2021 | 2,900.00 | 3,010.00 | 2,890.00 | 2,980.00 | 259,500 | 0 |
| 21-Jul-2021 | 2,880.00 | 2,900.00 | 2,880.00 | 2,900.00 | 109,000 | 0 |
| 19-Jul-2021 | 2,850.00 | 2,900.00 | 2,840.00 | 2,880.00 | 143,500 | 0 |
| 16-Jul-2021 | 2,860.00 | 2,860.00 | 2,830.00 | 2,850.00 | 145,700 | 0 |
| 15-Jul-2021 | 2,830.00 | 2,840.00 | 2,820.00 | 2,830.00 | 43,300 | 0 |
| 14-Jul-2021 | 2,840.00 | 2,860.00 | 2,800.00 | 2,830.00 | 278,800 | 0 |
| 13-Jul-2021 | 2,850.00 | 2,880.00 | 2,840.00 | 2,870.00 | 78,900 | 0 |
| 12-Jul-2021 | 2,870.00 | 2,870.00 | 2,840.00 | 2,850.00 | 65,200 | 0 |
| 09-Jul-2021 | 2,850.00 | 2,870.00 | 2,820.00 | 2,870.00 | 49,600 | 0 |
| 08-Jul-2021 | 2,840.00 | 2,880.00 | 2,830.00 | 2,850.00 | 43,100 | 0 |
| 07-Jul-2021 | 2,890.00 | 2,890.00 | 2,840.00 | 2,840.00 | 60,800 | 0 |
| 06-Jul-2021 | 2,850.00 | 2,890.00 | 2,820.00 | 2,870.00 | 105,600 | 0 |
| 05-Jul-2021 | 2,850.00 | 2,860.00 | 2,790.00 | 2,810.00 | 48,600 | 0 |
| 02-Jul-2021 | 2,850.00 | 2,860.00 | 2,800.00 | 2,840.00 | 76,700 | 0 |
| 01-Jul-2021 | 2,850.00 | 2,850.00 | 2,790.00 | 2,840.00 | 31,900 | 0 |
| 30-Jun-2021 | 2,780.00 | 2,850.00 | 2,750.00 | 2,850.00 | 104,200 | 0 |
| 29-Jun-2021 | 2,780.00 | 2,790.00 | 2,760.00 | 2,790.00 | 59,300 | 0 |
| 28-Jun-2021 | 2,820.00 | 2,840.00 | 2,780.00 | 2,780.00 | 110,100 | 0 |
| 25-Jun-2021 | 2,790.00 | 2,890.00 | 2,780.00 | 2,820.00 | 31,800 | 0 |
| 24-Jun-2021 | 2,790.00 | 2,800.00 | 2,750.00 | 2,790.00 | 47,300 | 0 |
| 23-Jun-2021 | 2,760.00 | 2,790.00 | 2,760.00 | 2,790.00 | 45,100 | 0 |
| 22-Jun-2021 | 2,740.00 | 2,770.00 | 2,740.00 | 2,760.00 | 87,700 | 0 |
| 21-Jun-2021 | 2,770.00 | 2,770.00 | 2,660.00 | 2,740.00 | 97,200 | 0 |