| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Aug-2021 | 8,075.00 | 8,100.00 | 8,000.00 | 8,025.00 | 983,200 | 0 |
| 05-Aug-2021 | 8,175.00 | 8,250.00 | 8,000.00 | 8,050.00 | 2,159,500 | 0 |
| 04-Aug-2021 | 7,800.00 | 8,200.00 | 7,800.00 | 8,175.00 | 1,094,100 | 0 |
| 03-Aug-2021 | 7,975.00 | 8,100.00 | 7,950.00 | 8,050.00 | 534,600 | 0 |
| 02-Aug-2021 | 7,950.00 | 8,100.00 | 7,900.00 | 8,025.00 | 1,163,700 | 0 |
| 30-Jul-2021 | 8,200.00 | 8,350.00 | 7,950.00 | 7,950.00 | 2,687,000 | 0 |
| 29-Jul-2021 | 8,175.00 | 8,375.00 | 8,150.00 | 8,250.00 | 1,894,400 | 0 |
| 28-Jul-2021 | 8,150.00 | 8,325.00 | 8,100.00 | 8,175.00 | 1,900,500 | 0 |
| 27-Jul-2021 | 8,125.00 | 8,250.00 | 8,125.00 | 8,150.00 | 2,207,000 | 0 |
| 26-Jul-2021 | 8,125.00 | 8,250.00 | 8,075.00 | 8,125.00 | 2,954,900 | 0 |
| 23-Jul-2021 | 7,825.00 | 8,300.00 | 7,825.00 | 8,125.00 | 4,669,100 | 0 |
| 22-Jul-2021 | 7,825.00 | 7,900.00 | 7,800.00 | 7,825.00 | 2,073,500 | 0 |
| 21-Jul-2021 | 7,925.00 | 8,000.00 | 7,800.00 | 7,825.00 | 1,569,300 | 0 |
| 19-Jul-2021 | 7,725.00 | 7,950.00 | 7,725.00 | 7,900.00 | 2,719,700 | 0 |
| 16-Jul-2021 | 7,550.00 | 7,875.00 | 7,550.00 | 7,725.00 | 2,368,100 | 0 |
| 15-Jul-2021 | 7,400.00 | 7,575.00 | 7,400.00 | 7,525.00 | 1,091,300 | 0 |
| 14-Jul-2021 | 7,550.00 | 7,550.00 | 7,275.00 | 7,375.00 | 3,730,100 | 0 |
| 13-Jul-2021 | 7,700.00 | 7,725.00 | 7,525.00 | 7,550.00 | 1,315,200 | 0 |
| 12-Jul-2021 | 7,575.00 | 7,700.00 | 7,575.00 | 7,600.00 | 1,465,300 | 0 |
| 09-Jul-2021 | 7,575.00 | 7,675.00 | 7,500.00 | 7,575.00 | 2,225,800 | 0 |
| 08-Jul-2021 | 7,725.00 | 7,800.00 | 7,550.00 | 7,575.00 | 1,858,700 | 0 |
| 07-Jul-2021 | 7,875.00 | 7,875.00 | 7,700.00 | 7,725.00 | 1,326,100 | 0 |
| 06-Jul-2021 | 7,750.00 | 7,900.00 | 7,750.00 | 7,875.00 | 1,169,500 | 0 |
| 05-Jul-2021 | 7,850.00 | 8,125.00 | 7,675.00 | 7,750.00 | 3,541,300 | 0 |
| 02-Jul-2021 | 7,850.00 | 7,950.00 | 7,825.00 | 7,850.00 | 1,935,900 | 0 |
| 01-Jul-2021 | 7,625.00 | 7,975.00 | 7,625.00 | 7,850.00 | 2,234,000 | 0 |
| 30-Jun-2021 | 7,600.00 | 7,750.00 | 7,600.00 | 7,600.00 | 1,311,400 | 0 |
| 29-Jun-2021 | 7,575.00 | 7,750.00 | 7,575.00 | 7,600.00 | 1,037,900 | 0 |
| 28-Jun-2021 | 7,800.00 | 7,850.00 | 7,525.00 | 7,575.00 | 2,068,500 | 0 |
| 25-Jun-2021 | 7,700.00 | 7,800.00 | 7,650.00 | 7,800.00 | 923,000 | 0 |
| 24-Jun-2021 | 7,800.00 | 7,900.00 | 7,650.00 | 7,650.00 | 1,806,500 | 0 |
| 23-Jun-2021 | 8,075.00 | 8,200.00 | 7,750.00 | 7,775.00 | 3,520,300 | 0 |
| 22-Jun-2021 | 7,900.00 | 8,250.00 | 7,900.00 | 8,050.00 | 1,783,900 | 0 |
| 21-Jun-2021 | 7,800.00 | 7,900.00 | 7,625.00 | 7,800.00 | 2,400,400 | 0 |