| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Aug-2021 | 7,400.00 | 7,400.00 | 7,325.00 | 7,325.00 | 62,300 | 0 |
| 05-Aug-2021 | 7,425.00 | 7,425.00 | 7,375.00 | 7,400.00 | 39,700 | 0 |
| 04-Aug-2021 | 7,450.00 | 7,475.00 | 7,375.00 | 7,425.00 | 26,200 | 0 |
| 03-Aug-2021 | 7,500.00 | 7,500.00 | 7,400.00 | 7,475.00 | 18,300 | 0 |
| 02-Aug-2021 | 7,575.00 | 7,575.00 | 7,350.00 | 7,425.00 | 46,200 | 0 |
| 30-Jul-2021 | 7,750.00 | 7,750.00 | 7,300.00 | 7,450.00 | 149,600 | 0 |
| 29-Jul-2021 | 7,800.00 | 8,000.00 | 7,675.00 | 7,700.00 | 88,700 | 0 |
| 28-Jul-2021 | 7,800.00 | 7,800.00 | 7,700.00 | 7,725.00 | 86,000 | 0 |
| 27-Jul-2021 | 7,850.00 | 7,850.00 | 7,700.00 | 7,700.00 | 114,200 | 0 |
| 26-Jul-2021 | 7,875.00 | 7,900.00 | 7,850.00 | 7,850.00 | 10,800 | 0 |
| 23-Jul-2021 | 7,950.00 | 7,950.00 | 7,850.00 | 7,850.00 | 82,500 | 0 |
| 22-Jul-2021 | 7,925.00 | 8,000.00 | 7,925.00 | 7,975.00 | 19,100 | 0 |
| 21-Jul-2021 | 7,950.00 | 8,000.00 | 7,950.00 | 7,950.00 | 20,400 | 0 |
| 19-Jul-2021 | 8,000.00 | 8,000.00 | 7,950.00 | 7,950.00 | 2,700 | 0 |
| 16-Jul-2021 | 8,000.00 | 8,000.00 | 7,950.00 | 8,000.00 | 16,600 | 0 |
| 15-Jul-2021 | 7,975.00 | 8,000.00 | 7,950.00 | 8,000.00 | 2,500 | 0 |
| 14-Jul-2021 | 8,000.00 | 8,000.00 | 7,950.00 | 8,000.00 | 18,200 | 0 |
| 13-Jul-2021 | 8,000.00 | 8,025.00 | 7,975.00 | 8,000.00 | 18,300 | 0 |
| 12-Jul-2021 | 8,050.00 | 8,100.00 | 8,000.00 | 8,000.00 | 35,200 | 0 |
| 09-Jul-2021 | 8,100.00 | 8,125.00 | 8,025.00 | 8,050.00 | 20,100 | 0 |
| 08-Jul-2021 | 8,100.00 | 8,125.00 | 8,100.00 | 8,100.00 | 12,200 | 0 |
| 07-Jul-2021 | 8,100.00 | 8,125.00 | 8,100.00 | 8,100.00 | 49,600 | 0 |
| 06-Jul-2021 | 8,125.00 | 8,125.00 | 8,050.00 | 8,075.00 | 3,800 | 0 |
| 05-Jul-2021 | 8,100.00 | 8,175.00 | 8,050.00 | 8,125.00 | 18,000 | 0 |
| 02-Jul-2021 | 8,125.00 | 8,125.00 | 8,025.00 | 8,100.00 | 9,700 | 0 |
| 01-Jul-2021 | 8,100.00 | 8,125.00 | 8,100.00 | 8,125.00 | 13,900 | 0 |
| 30-Jun-2021 | 8,050.00 | 8,125.00 | 8,000.00 | 8,100.00 | 13,800 | 0 |
| 29-Jun-2021 | 8,100.00 | 8,125.00 | 8,000.00 | 8,000.00 | 31,000 | 0 |
| 28-Jun-2021 | 8,125.00 | 8,125.00 | 8,100.00 | 8,125.00 | 13,000 | 0 |
| 25-Jun-2021 | 8,200.00 | 8,200.00 | 8,100.00 | 8,125.00 | 48,300 | 0 |
| 24-Jun-2021 | 8,200.00 | 8,400.00 | 8,175.00 | 8,200.00 | 202,200 | 0 |
| 23-Jun-2021 | 8,350.00 | 8,350.00 | 8,200.00 | 8,200.00 | 151,800 | 0 |
| 22-Jun-2021 | 8,400.00 | 8,400.00 | 8,325.00 | 8,350.00 | 313,400 | 0 |
| 21-Jun-2021 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 84,800 | 0 |