| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 7,450.00 | 7,600.00 | 7,450.00 | 7,600.00 | 6,900 | 0 |
| 28-Dec-2021 | 7,450.00 | 7,500.00 | 7,425.00 | 7,450.00 | 31,900 | 0 |
| 27-Dec-2021 | 7,450.00 | 7,475.00 | 7,425.00 | 7,450.00 | 6,000 | 0 |
| 24-Dec-2021 | 7,475.00 | 7,525.00 | 7,475.00 | 7,475.00 | 22,400 | 0 |
| 23-Dec-2021 | 7,450.00 | 7,525.00 | 7,450.00 | 7,500.00 | 19,200 | 0 |
| 22-Dec-2021 | 7,550.00 | 7,575.00 | 7,450.00 | 7,450.00 | 43,700 | 0 |
| 21-Dec-2021 | 7,525.00 | 7,550.00 | 7,500.00 | 7,550.00 | 9,200 | 0 |
| 20-Dec-2021 | 7,625.00 | 7,625.00 | 7,500.00 | 7,550.00 | 123,400 | 0 |
| 17-Dec-2021 | 7,675.00 | 7,725.00 | 7,575.00 | 7,650.00 | 180,300 | 0 |
| 16-Dec-2021 | 7,925.00 | 7,950.00 | 7,700.00 | 7,700.00 | 91,700 | 0 |
| 15-Dec-2021 | 8,050.00 | 8,075.00 | 7,925.00 | 7,950.00 | 33,900 | 0 |
| 14-Dec-2021 | 8,075.00 | 8,100.00 | 7,950.00 | 8,075.00 | 54,900 | 0 |
| 13-Dec-2021 | 8,075.00 | 8,100.00 | 8,075.00 | 8,075.00 | 17,200 | 0 |
| 10-Dec-2021 | 8,025.00 | 8,100.00 | 8,025.00 | 8,100.00 | 15,300 | 0 |
| 09-Dec-2021 | 8,125.00 | 8,125.00 | 8,025.00 | 8,050.00 | 95,200 | 0 |
| 08-Dec-2021 | 8,175.00 | 8,175.00 | 8,125.00 | 8,125.00 | 22,200 | 0 |
| 07-Dec-2021 | 8,100.00 | 8,250.00 | 8,100.00 | 8,200.00 | 60,800 | 0 |
| 06-Dec-2021 | 8,175.00 | 8,200.00 | 8,125.00 | 8,125.00 | 30,900 | 0 |
| 03-Dec-2021 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 187,000 | 0 |
| 02-Dec-2021 | 8,125.00 | 8,150.00 | 8,100.00 | 8,125.00 | 14,900 | 0 |
| 01-Dec-2021 | 8,150.00 | 8,225.00 | 8,125.00 | 8,150.00 | 106,200 | 0 |
| 30-Nov-2021 | 8,175.00 | 8,225.00 | 8,125.00 | 8,175.00 | 52,300 | 0 |
| 29-Nov-2021 | 8,250.00 | 8,250.00 | 8,125.00 | 8,175.00 | 29,100 | 0 |
| 26-Nov-2021 | 8,325.00 | 8,325.00 | 8,250.00 | 8,275.00 | 56,000 | 0 |
| 25-Nov-2021 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 6,000 | 0 |
| 24-Nov-2021 | 8,325.00 | 8,350.00 | 8,300.00 | 8,350.00 | 22,000 | 0 |
| 23-Nov-2021 | 8,400.00 | 8,400.00 | 8,350.00 | 8,350.00 | 11,300 | 0 |
| 22-Nov-2021 | 8,375.00 | 8,425.00 | 8,375.00 | 8,400.00 | 20,300 | 0 |
| 19-Nov-2021 | 8,175.00 | 8,400.00 | 8,125.00 | 8,400.00 | 31,800 | 0 |
| 18-Nov-2021 | 8,475.00 | 8,475.00 | 8,200.00 | 8,200.00 | 137,600 | 0 |
| 17-Nov-2021 | 8,575.00 | 8,625.00 | 8,500.00 | 8,500.00 | 83,600 | 0 |
| 16-Nov-2021 | 8,750.00 | 8,750.00 | 8,550.00 | 8,600.00 | 81,000 | 0 |
| 15-Nov-2021 | 8,650.00 | 8,675.00 | 8,600.00 | 8,675.00 | 22,300 | 0 |
| 12-Nov-2021 | 8,775.00 | 8,800.00 | 8,725.00 | 8,775.00 | 56,900 | 0 |
| 11-Nov-2021 | 8,725.00 | 8,800.00 | 8,700.00 | 8,775.00 | 108,500 | 0 |
| 10-Nov-2021 | 8,750.00 | 8,800.00 | 8,700.00 | 8,750.00 | 55,400 | 0 |
| 09-Nov-2021 | 8,775.00 | 8,775.00 | 8,600.00 | 8,750.00 | 382,300 | 0 |
| 08-Nov-2021 | 8,775.00 | 8,825.00 | 8,675.00 | 8,800.00 | 184,800 | 0 |
| 05-Nov-2021 | 8,975.00 | 8,975.00 | 8,625.00 | 8,800.00 | 33,300 | 0 |
| 04-Nov-2021 | 8,575.00 | 9,150.00 | 8,575.00 | 8,975.00 | 41,000 | 0 |
| 03-Nov-2021 | 8,575.00 | 8,575.00 | 8,475.00 | 8,575.00 | 6,000 | 0 |
| 02-Nov-2021 | 8,550.00 | 8,575.00 | 8,475.00 | 8,575.00 | 19,200 | 0 |
| 01-Nov-2021 | 8,550.00 | 8,575.00 | 8,500.00 | 8,575.00 | 37,200 | 0 |
| 29-Oct-2021 | 8,525.00 | 8,575.00 | 8,375.00 | 8,575.00 | 121,500 | 0 |
| 28-Oct-2021 | 8,650.00 | 8,650.00 | 8,475.00 | 8,600.00 | 95,000 | 0 |
| 27-Oct-2021 | 8,800.00 | 8,800.00 | 8,600.00 | 8,675.00 | 83,600 | 0 |
| 26-Oct-2021 | 8,975.00 | 9,000.00 | 8,800.00 | 8,800.00 | 70,700 | 0 |
| 25-Oct-2021 | 8,825.00 | 9,050.00 | 8,800.00 | 9,000.00 | 46,200 | 0 |
| 22-Oct-2021 | 8,800.00 | 9,075.00 | 8,800.00 | 9,075.00 | 41,900 | 0 |
| 21-Oct-2021 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 69,200 | 0 |
| 19-Oct-2021 | 9,125.00 | 9,125.00 | 8,950.00 | 9,075.00 | 104,500 | 0 |
| 18-Oct-2021 | 9,200.00 | 9,275.00 | 9,000.00 | 9,175.00 | 209,600 | 0 |
| 15-Oct-2021 | 9,000.00 | 9,275.00 | 9,000.00 | 9,225.00 | 112,500 | 0 |
| 14-Oct-2021 | 8,875.00 | 9,200.00 | 8,875.00 | 9,200.00 | 135,300 | 0 |
| 13-Oct-2021 | 8,575.00 | 8,975.00 | 8,550.00 | 8,925.00 | 105,900 | 0 |
| 12-Oct-2021 | 8,475.00 | 8,575.00 | 8,475.00 | 8,575.00 | 30,200 | 0 |
| 11-Oct-2021 | 8,475.00 | 8,675.00 | 8,475.00 | 8,575.00 | 209,000 | 0 |
| 08-Oct-2021 | 8,375.00 | 8,575.00 | 8,125.00 | 8,575.00 | 163,100 | 0 |
| 07-Oct-2021 | 8,500.00 | 8,625.00 | 8,400.00 | 8,475.00 | 186,000 | 0 |
| 06-Oct-2021 | 8,000.00 | 9,000.00 | 8,000.00 | 8,600.00 | 231,500 | 0 |
| 05-Oct-2021 | 7,900.00 | 8,400.00 | 7,850.00 | 8,000.00 | 87,100 | 0 |
| 04-Oct-2021 | 7,825.00 | 7,900.00 | 7,800.00 | 7,800.00 | 95,500 | 0 |
| 01-Oct-2021 | 7,850.00 | 7,875.00 | 7,750.00 | 7,825.00 | 20,800 | 0 |
| 30-Sep-2021 | 7,825.00 | 7,900.00 | 7,775.00 | 7,850.00 | 23,000 | 0 |
| 29-Sep-2021 | 7,825.00 | 7,875.00 | 7,775.00 | 7,850.00 | 23,300 | 0 |
| 28-Sep-2021 | 7,900.00 | 7,900.00 | 7,775.00 | 7,825.00 | 56,700 | 0 |
| 27-Sep-2021 | 7,900.00 | 7,900.00 | 7,700.00 | 7,825.00 | 19,800 | 0 |
| 24-Sep-2021 | 7,925.00 | 7,925.00 | 7,800.00 | 7,875.00 | 84,500 | 0 |
| 23-Sep-2021 | 7,900.00 | 8,000.00 | 7,800.00 | 7,875.00 | 37,900 | 0 |
| 22-Sep-2021 | 7,925.00 | 7,925.00 | 7,650.00 | 7,900.00 | 141,400 | 0 |
| 21-Sep-2021 | 8,000.00 | 8,000.00 | 7,775.00 | 7,900.00 | 16,100 | 0 |
| 20-Sep-2021 | 7,850.00 | 8,000.00 | 7,675.00 | 8,000.00 | 91,800 | 0 |
| 17-Sep-2021 | 8,075.00 | 8,075.00 | 7,750.00 | 8,000.00 | 52,100 | 0 |
| 16-Sep-2021 | 8,200.00 | 8,300.00 | 8,075.00 | 8,150.00 | 40,300 | 0 |
| 15-Sep-2021 | 8,100.00 | 8,175.00 | 8,025.00 | 8,175.00 | 118,900 | 0 |
| 14-Sep-2021 | 7,750.00 | 8,200.00 | 7,750.00 | 8,100.00 | 195,600 | 0 |
| 13-Sep-2021 | 7,575.00 | 7,750.00 | 7,575.00 | 7,750.00 | 62,300 | 0 |
| 10-Sep-2021 | 7,450.00 | 7,600.00 | 7,400.00 | 7,550.00 | 81,700 | 0 |
| 09-Sep-2021 | 7,150.00 | 7,600.00 | 7,100.00 | 7,425.00 | 141,200 | 0 |
| 08-Sep-2021 | 7,000.00 | 7,200.00 | 6,950.00 | 7,000.00 | 2,673,700 | 0 |
| 07-Sep-2021 | 6,975.00 | 7,075.00 | 6,950.00 | 6,975.00 | 1,168,500 | 0 |
| 06-Sep-2021 | 6,950.00 | 7,050.00 | 6,950.00 | 6,950.00 | 239,200 | 0 |
| 03-Sep-2021 | 6,900.00 | 7,025.00 | 6,875.00 | 6,975.00 | 346,200 | 0 |
| 02-Sep-2021 | 7,000.00 | 7,000.00 | 6,775.00 | 7,000.00 | 51,000 | 0 |
| 01-Sep-2021 | 7,075.00 | 7,075.00 | 7,000.00 | 7,025.00 | 178,700 | 0 |
| 31-Aug-2021 | 7,150.00 | 7,150.00 | 7,050.00 | 7,075.00 | 799,500 | 0 |
| 30-Aug-2021 | 7,150.00 | 7,150.00 | 7,050.00 | 7,125.00 | 161,700 | 0 |
| 27-Aug-2021 | 6,975.00 | 7,100.00 | 6,975.00 | 7,050.00 | 157,100 | 0 |
| 26-Aug-2021 | 6,975.00 | 7,000.00 | 6,950.00 | 6,975.00 | 224,600 | 0 |
| 25-Aug-2021 | 6,950.00 | 7,025.00 | 6,925.00 | 6,975.00 | 146,200 | 0 |
| 24-Aug-2021 | 6,950.00 | 6,975.00 | 6,800.00 | 6,925.00 | 119,700 | 0 |
| 23-Aug-2021 | 7,000.00 | 7,000.00 | 6,775.00 | 6,950.00 | 253,900 | 0 |
| 20-Aug-2021 | 7,100.00 | 7,100.00 | 6,950.00 | 7,000.00 | 102,800 | 0 |
| 19-Aug-2021 | 7,225.00 | 7,250.00 | 7,000.00 | 7,100.00 | 129,900 | 0 |
| 18-Aug-2021 | 7,275.00 | 7,300.00 | 7,175.00 | 7,200.00 | 149,200 | 0 |
| 16-Aug-2021 | 7,325.00 | 7,325.00 | 7,275.00 | 7,275.00 | 113,800 | 0 |
| 13-Aug-2021 | 7,350.00 | 7,400.00 | 7,275.00 | 7,300.00 | 20,000 | 0 |
| 12-Aug-2021 | 7,400.00 | 7,425.00 | 7,275.00 | 7,275.00 | 158,100 | 0 |
| 10-Aug-2021 | 7,475.00 | 7,475.00 | 7,400.00 | 7,400.00 | 127,300 | 0 |
| 09-Aug-2021 | 7,400.00 | 7,550.00 | 7,325.00 | 7,475.00 | 156,000 | 0 |