| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 9,650.00 | 9,725.00 | 9,550.00 | 9,575.00 | 566,800 | 0 |
| 28-Dec-2021 | 9,650.00 | 9,700.00 | 9,575.00 | 9,600.00 | 947,200 | 0 |
| 27-Dec-2021 | 9,600.00 | 9,625.00 | 9,500.00 | 9,600.00 | 427,000 | 0 |
| 24-Dec-2021 | 9,575.00 | 9,625.00 | 9,550.00 | 9,550.00 | 688,500 | 0 |
| 23-Dec-2021 | 9,600.00 | 9,650.00 | 9,575.00 | 9,600.00 | 317,300 | 0 |
| 22-Dec-2021 | 9,750.00 | 9,750.00 | 9,600.00 | 9,600.00 | 935,600 | 0 |
| 21-Dec-2021 | 9,575.00 | 9,725.00 | 9,550.00 | 9,650.00 | 765,100 | 0 |
| 20-Dec-2021 | 9,775.00 | 9,825.00 | 9,525.00 | 9,550.00 | 974,800 | 0 |
| 17-Dec-2021 | 9,775.00 | 9,825.00 | 9,600.00 | 9,825.00 | 1,531,000 | 0 |
| 16-Dec-2021 | 9,700.00 | 9,775.00 | 9,700.00 | 9,750.00 | 1,058,300 | 0 |
| 15-Dec-2021 | 9,850.00 | 9,925.00 | 9,675.00 | 9,700.00 | 1,204,700 | 0 |
| 14-Dec-2021 | 9,800.00 | 9,975.00 | 9,800.00 | 9,850.00 | 614,900 | 0 |
| 13-Dec-2021 | 9,925.00 | 9,975.00 | 9,875.00 | 9,875.00 | 849,700 | 0 |
| 10-Dec-2021 | 9,950.00 | 9,975.00 | 9,800.00 | 9,900.00 | 1,093,200 | 0 |
| 09-Dec-2021 | 9,950.00 | 9,975.00 | 9,875.00 | 9,950.00 | 765,400 | 0 |
| 08-Dec-2021 | 9,925.00 | 10,025.00 | 9,900.00 | 9,925.00 | 1,010,600 | 0 |
| 07-Dec-2021 | 9,900.00 | 10,000.00 | 9,875.00 | 9,925.00 | 1,133,300 | 0 |
| 06-Dec-2021 | 9,725.00 | 9,875.00 | 9,550.00 | 9,825.00 | 1,223,600 | 0 |
| 03-Dec-2021 | 9,875.00 | 9,900.00 | 9,725.00 | 9,725.00 | 1,100,500 | 0 |
| 02-Dec-2021 | 9,775.00 | 9,950.00 | 9,725.00 | 9,825.00 | 979,800 | 0 |
| 01-Dec-2021 | 9,975.00 | 9,975.00 | 9,725.00 | 9,775.00 | 1,761,400 | 0 |
| 30-Nov-2021 | 9,975.00 | 10,125.00 | 9,825.00 | 9,975.00 | 1,825,700 | 0 |
| 29-Nov-2021 | 10,000.00 | 10,075.00 | 9,800.00 | 9,975.00 | 2,002,400 | 0 |
| 26-Nov-2021 | 10,400.00 | 10,475.00 | 10,000.00 | 10,000.00 | 3,614,600 | 0 |
| 25-Nov-2021 | 10,225.00 | 10,400.00 | 10,225.00 | 10,400.00 | 1,195,200 | 0 |
| 24-Nov-2021 | 10,350.00 | 10,400.00 | 10,225.00 | 10,225.00 | 1,629,700 | 0 |
| 23-Nov-2021 | 10,325.00 | 10,425.00 | 10,300.00 | 10,350.00 | 597,800 | 0 |
| 22-Nov-2021 | 10,425.00 | 10,425.00 | 10,300.00 | 10,325.00 | 1,245,000 | 0 |
| 19-Nov-2021 | 10,425.00 | 10,525.00 | 10,300.00 | 10,425.00 | 1,374,000 | 0 |
| 18-Nov-2021 | 10,325.00 | 10,550.00 | 10,300.00 | 10,450.00 | 980,600 | 0 |
| 17-Nov-2021 | 10,525.00 | 10,575.00 | 10,275.00 | 10,325.00 | 2,211,100 | 0 |
| 16-Nov-2021 | 10,450.00 | 10,675.00 | 10,450.00 | 10,525.00 | 1,357,700 | 0 |
| 15-Nov-2021 | 10,650.00 | 10,650.00 | 10,375.00 | 10,450.00 | 1,797,300 | 0 |
| 12-Nov-2021 | 10,775.00 | 10,825.00 | 10,525.00 | 10,700.00 | 1,214,100 | 0 |
| 11-Nov-2021 | 10,975.00 | 10,975.00 | 10,750.00 | 10,750.00 | 1,204,200 | 0 |
| 10-Nov-2021 | 10,825.00 | 10,925.00 | 10,750.00 | 10,875.00 | 1,694,400 | 0 |
| 09-Nov-2021 | 10,875.00 | 11,075.00 | 10,825.00 | 10,900.00 | 1,953,800 | 0 |
| 08-Nov-2021 | 10,875.00 | 10,975.00 | 10,675.00 | 10,825.00 | 2,867,800 | 0 |
| 05-Nov-2021 | 11,000.00 | 11,100.00 | 10,825.00 | 10,875.00 | 2,387,400 | 0 |
| 04-Nov-2021 | 11,100.00 | 11,250.00 | 10,850.00 | 10,950.00 | 4,090,100 | 0 |
| 03-Nov-2021 | 11,000.00 | 11,175.00 | 10,725.00 | 11,000.00 | 5,239,600 | 0 |
| 02-Nov-2021 | 10,700.00 | 11,250.00 | 10,700.00 | 10,950.00 | 9,157,600 | 0 |
| 01-Nov-2021 | 10,775.00 | 10,900.00 | 10,575.00 | 10,725.00 | 5,059,200 | 0 |
| 29-Oct-2021 | 10,100.00 | 10,775.00 | 10,050.00 | 10,725.00 | 7,838,100 | 0 |
| 28-Oct-2021 | 10,275.00 | 10,350.00 | 9,975.00 | 10,025.00 | 3,337,800 | 0 |
| 27-Oct-2021 | 10,225.00 | 10,300.00 | 10,075.00 | 10,100.00 | 1,024,000 | 0 |
| 26-Oct-2021 | 10,100.00 | 10,300.00 | 10,075.00 | 10,225.00 | 2,303,900 | 0 |
| 25-Oct-2021 | 10,125.00 | 10,175.00 | 10,000.00 | 10,100.00 | 1,041,900 | 0 |
| 22-Oct-2021 | 10,225.00 | 10,225.00 | 9,950.00 | 10,025.00 | 2,322,500 | 0 |
| 21-Oct-2021 | 10,175.00 | 10,450.00 | 9,950.00 | 10,250.00 | 7,970,600 | 0 |
| 19-Oct-2021 | 10,325.00 | 10,350.00 | 10,125.00 | 10,175.00 | 2,110,900 | 0 |
| 18-Oct-2021 | 10,475.00 | 10,525.00 | 10,300.00 | 10,325.00 | 1,870,600 | 0 |
| 15-Oct-2021 | 10,500.00 | 10,500.00 | 10,200.00 | 10,425.00 | 2,314,300 | 0 |
| 14-Oct-2021 | 10,350.00 | 10,675.00 | 10,350.00 | 10,375.00 | 3,658,800 | 0 |
| 13-Oct-2021 | 10,200.00 | 10,500.00 | 10,100.00 | 10,325.00 | 3,727,800 | 0 |
| 12-Oct-2021 | 10,250.00 | 10,350.00 | 10,075.00 | 10,225.00 | 2,598,400 | 0 |
| 11-Oct-2021 | 10,100.00 | 10,300.00 | 10,100.00 | 10,250.00 | 4,547,400 | 0 |
| 08-Oct-2021 | 9,875.00 | 10,075.00 | 9,850.00 | 10,025.00 | 2,350,700 | 0 |
| 07-Oct-2021 | 10,150.00 | 10,225.00 | 9,750.00 | 9,850.00 | 7,583,700 | 0 |
| 06-Oct-2021 | 10,175.00 | 10,400.00 | 10,000.00 | 10,150.00 | 13,465,800 | 0 |
| 05-Oct-2021 | 10,000.00 | 10,450.00 | 9,850.00 | 9,900.00 | 10,618,100 | 0 |
| 04-Oct-2021 | 10,000.00 | 10,225.00 | 9,750.00 | 10,000.00 | 4,341,800 | 0 |
| 01-Oct-2021 | 9,900.00 | 10,300.00 | 9,825.00 | 10,000.00 | 9,229,300 | 0 |
| 30-Sep-2021 | 9,700.00 | 9,850.00 | 9,375.00 | 9,775.00 | 3,592,900 | 0 |
| 29-Sep-2021 | 9,550.00 | 9,950.00 | 9,150.00 | 9,700.00 | 10,729,800 | 0 |
| 28-Sep-2021 | 8,550.00 | 9,350.00 | 8,550.00 | 9,300.00 | 11,270,400 | 0 |
| 27-Sep-2021 | 8,475.00 | 8,575.00 | 8,400.00 | 8,550.00 | 976,600 | 0 |
| 24-Sep-2021 | 8,500.00 | 8,550.00 | 8,400.00 | 8,400.00 | 661,800 | 0 |
| 23-Sep-2021 | 8,475.00 | 8,500.00 | 8,425.00 | 8,475.00 | 352,500 | 0 |
| 22-Sep-2021 | 8,275.00 | 8,450.00 | 8,225.00 | 8,425.00 | 400,500 | 0 |
| 21-Sep-2021 | 8,275.00 | 8,325.00 | 8,075.00 | 8,225.00 | 972,400 | 0 |
| 20-Sep-2021 | 8,500.00 | 8,500.00 | 8,325.00 | 8,325.00 | 475,400 | 0 |
| 17-Sep-2021 | 8,525.00 | 8,525.00 | 8,350.00 | 8,525.00 | 1,008,800 | 0 |
| 16-Sep-2021 | 8,500.00 | 8,600.00 | 8,500.00 | 8,525.00 | 700,500 | 0 |
| 15-Sep-2021 | 8,375.00 | 8,500.00 | 8,350.00 | 8,500.00 | 699,100 | 0 |
| 14-Sep-2021 | 8,350.00 | 8,450.00 | 8,350.00 | 8,375.00 | 424,300 | 0 |
| 13-Sep-2021 | 8,500.00 | 8,500.00 | 8,275.00 | 8,350.00 | 837,900 | 0 |
| 10-Sep-2021 | 8,600.00 | 8,600.00 | 8,475.00 | 8,500.00 | 645,100 | 0 |
| 09-Sep-2021 | 8,525.00 | 8,625.00 | 8,475.00 | 8,575.00 | 542,500 | 0 |
| 08-Sep-2021 | 8,525.00 | 8,600.00 | 8,450.00 | 8,500.00 | 836,100 | 0 |
| 07-Sep-2021 | 8,650.00 | 8,700.00 | 8,500.00 | 8,525.00 | 745,600 | 0 |
| 06-Sep-2021 | 8,625.00 | 8,700.00 | 8,600.00 | 8,650.00 | 599,400 | 0 |
| 03-Sep-2021 | 8,400.00 | 8,700.00 | 8,400.00 | 8,625.00 | 1,581,400 | 0 |
| 02-Sep-2021 | 8,600.00 | 8,650.00 | 8,400.00 | 8,400.00 | 1,205,600 | 0 |
| 01-Sep-2021 | 8,450.00 | 8,875.00 | 8,450.00 | 8,600.00 | 1,989,300 | 0 |
| 31-Aug-2021 | 8,400.00 | 8,500.00 | 8,350.00 | 8,450.00 | 1,391,400 | 0 |
| 30-Aug-2021 | 8,400.00 | 8,450.00 | 8,350.00 | 8,425.00 | 568,600 | 0 |
| 27-Aug-2021 | 8,300.00 | 8,375.00 | 8,275.00 | 8,350.00 | 516,700 | 0 |
| 26-Aug-2021 | 8,500.00 | 8,550.00 | 8,250.00 | 8,300.00 | 1,382,600 | 0 |
| 25-Aug-2021 | 8,325.00 | 8,475.00 | 8,300.00 | 8,475.00 | 1,436,200 | 0 |
| 24-Aug-2021 | 8,350.00 | 8,450.00 | 8,275.00 | 8,275.00 | 783,700 | 0 |
| 23-Aug-2021 | 8,300.00 | 8,350.00 | 8,250.00 | 8,350.00 | 501,400 | 0 |
| 20-Aug-2021 | 8,300.00 | 8,325.00 | 8,150.00 | 8,225.00 | 769,800 | 0 |
| 19-Aug-2021 | 8,375.00 | 8,375.00 | 8,175.00 | 8,300.00 | 2,321,700 | 0 |
| 18-Aug-2021 | 8,575.00 | 8,575.00 | 8,275.00 | 8,375.00 | 1,886,200 | 0 |
| 16-Aug-2021 | 8,475.00 | 8,550.00 | 8,350.00 | 8,425.00 | 1,232,300 | 0 |
| 13-Aug-2021 | 8,650.00 | 8,650.00 | 8,350.00 | 8,475.00 | 1,543,100 | 0 |
| 12-Aug-2021 | 8,000.00 | 8,600.00 | 7,950.00 | 8,575.00 | 5,119,500 | 0 |
| 10-Aug-2021 | 8,125.00 | 8,175.00 | 7,875.00 | 7,900.00 | 2,010,300 | 0 |
| 09-Aug-2021 | 8,025.00 | 8,275.00 | 8,025.00 | 8,100.00 | 1,859,900 | 0 |