| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 3,600.00 | 3,630.00 | 3,500.00 | 3,570.00 | 1,107,700 | 0 |
| 28-Dec-2021 | 3,620.00 | 3,640.00 | 3,450.00 | 3,590.00 | 2,711,100 | 0 |
| 27-Dec-2021 | 3,510.00 | 3,700.00 | 3,450.00 | 3,590.00 | 3,286,100 | 0 |
| 24-Dec-2021 | 3,320.00 | 3,540.00 | 3,310.00 | 3,500.00 | 229,200 | 0 |
| 23-Dec-2021 | 3,400.00 | 3,410.00 | 3,330.00 | 3,330.00 | 36,600 | 0 |
| 22-Dec-2021 | 3,330.00 | 3,390.00 | 3,300.00 | 3,370.00 | 5,962,200 | 0 |
| 21-Dec-2021 | 3,380.00 | 3,430.00 | 3,200.00 | 3,330.00 | 98,100 | 0 |
| 20-Dec-2021 | 3,450.00 | 3,460.00 | 3,380.00 | 3,380.00 | 21,000 | 0 |
| 17-Dec-2021 | 3,400.00 | 3,500.00 | 3,380.00 | 3,400.00 | 53,000 | 0 |
| 16-Dec-2021 | 3,400.00 | 3,490.00 | 3,400.00 | 3,400.00 | 10,300 | 0 |
| 15-Dec-2021 | 3,400.00 | 3,420.00 | 3,380.00 | 3,400.00 | 38,800 | 0 |
| 14-Dec-2021 | 3,460.00 | 3,460.00 | 3,380.00 | 3,380.00 | 33,800 | 0 |
| 13-Dec-2021 | 3,510.00 | 3,550.00 | 3,460.00 | 3,460.00 | 31,400 | 0 |
| 10-Dec-2021 | 3,420.00 | 3,500.00 | 3,370.00 | 3,500.00 | 343,400 | 0 |
| 09-Dec-2021 | 3,380.00 | 3,460.00 | 3,380.00 | 3,400.00 | 56,700 | 0 |
| 08-Dec-2021 | 3,420.00 | 3,430.00 | 3,380.00 | 3,390.00 | 40,900 | 0 |
| 07-Dec-2021 | 3,510.00 | 3,510.00 | 3,350.00 | 3,430.00 | 53,100 | 0 |
| 06-Dec-2021 | 3,510.00 | 3,510.00 | 3,270.00 | 3,510.00 | 892,100 | 0 |
| 03-Dec-2021 | 3,510.00 | 3,540.00 | 3,470.00 | 3,510.00 | 52,400 | 0 |
| 02-Dec-2021 | 3,480.00 | 3,520.00 | 3,400.00 | 3,520.00 | 53,300 | 0 |
| 01-Dec-2021 | 3,430.00 | 3,550.00 | 3,430.00 | 3,480.00 | 60,400 | 0 |
| 30-Nov-2021 | 3,490.00 | 3,600.00 | 3,420.00 | 3,470.00 | 123,500 | 0 |
| 29-Nov-2021 | 3,440.00 | 3,490.00 | 3,440.00 | 3,470.00 | 124,800 | 0 |
| 26-Nov-2021 | 3,500.00 | 3,510.00 | 3,420.00 | 3,440.00 | 1,287,000 | 0 |
| 25-Nov-2021 | 3,640.00 | 3,640.00 | 3,500.00 | 3,500.00 | 132,900 | 0 |
| 24-Nov-2021 | 3,550.00 | 3,650.00 | 3,550.00 | 3,600.00 | 488,600 | 0 |
| 23-Nov-2021 | 3,480.00 | 3,600.00 | 3,470.00 | 3,550.00 | 384,800 | 0 |
| 22-Nov-2021 | 3,500.00 | 3,550.00 | 3,440.00 | 3,480.00 | 171,600 | 0 |
| 19-Nov-2021 | 3,630.00 | 3,700.00 | 3,410.00 | 3,500.00 | 273,600 | 0 |
| 18-Nov-2021 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | 528,700 | 0 |
| 17-Nov-2021 | 3,360.00 | 3,480.00 | 3,350.00 | 3,470.00 | 596,800 | 0 |
| 16-Nov-2021 | 3,360.00 | 3,400.00 | 3,360.00 | 3,380.00 | 185,800 | 0 |
| 15-Nov-2021 | 3,380.00 | 3,420.00 | 3,360.00 | 3,370.00 | 64,800 | 0 |
| 12-Nov-2021 | 3,420.00 | 3,420.00 | 3,380.00 | 3,380.00 | 80,700 | 0 |
| 11-Nov-2021 | 3,420.00 | 3,430.00 | 3,400.00 | 3,420.00 | 33,300 | 0 |
| 10-Nov-2021 | 3,410.00 | 3,450.00 | 3,400.00 | 3,420.00 | 145,500 | 0 |
| 09-Nov-2021 | 3,400.00 | 3,450.00 | 3,380.00 | 3,400.00 | 120,600 | 0 |
| 08-Nov-2021 | 3,450.00 | 3,470.00 | 3,400.00 | 3,400.00 | 71,300 | 0 |
| 05-Nov-2021 | 3,420.00 | 3,510.00 | 3,420.00 | 3,450.00 | 99,000 | 0 |
| 04-Nov-2021 | 3,410.00 | 3,480.00 | 3,400.00 | 3,420.00 | 23,800 | 0 |
| 03-Nov-2021 | 3,410.00 | 3,430.00 | 3,380.00 | 3,400.00 | 75,600 | 0 |
| 02-Nov-2021 | 3,440.00 | 3,480.00 | 3,410.00 | 3,410.00 | 89,000 | 0 |
| 01-Nov-2021 | 3,540.00 | 3,540.00 | 3,420.00 | 3,450.00 | 104,200 | 0 |
| 29-Oct-2021 | 3,550.00 | 3,560.00 | 3,450.00 | 3,490.00 | 123,800 | 0 |
| 28-Oct-2021 | 3,580.00 | 3,610.00 | 3,400.00 | 3,510.00 | 1,447,500 | 0 |
| 27-Oct-2021 | 3,490.00 | 3,650.00 | 3,440.00 | 3,550.00 | 3,387,700 | 0 |
| 26-Oct-2021 | 3,630.00 | 3,650.00 | 3,400.00 | 3,490.00 | 1,058,700 | 0 |
| 25-Oct-2021 | 3,900.00 | 4,210.00 | 3,630.00 | 3,630.00 | 15,295,200 | 0 |
| 22-Oct-2021 | 3,900.00 | 3,980.00 | 3,640.00 | 3,900.00 | 1,691,500 | 0 |
| 21-Oct-2021 | 3,080.00 | 3,850.00 | 3,080.00 | 3,850.00 | 5,635,500 | 0 |
| 19-Oct-2021 | 3,050.00 | 3,120.00 | 3,010.00 | 3,080.00 | 542,800 | 0 |
| 18-Oct-2021 | 2,940.00 | 3,050.00 | 2,890.00 | 3,050.00 | 500,400 | 0 |
| 15-Oct-2021 | 2,940.00 | 2,940.00 | 2,890.00 | 2,890.00 | 140,600 | 0 |
| 14-Oct-2021 | 2,880.00 | 2,950.00 | 2,830.00 | 2,910.00 | 380,300 | 0 |
| 13-Oct-2021 | 3,010.00 | 3,070.00 | 2,840.00 | 2,880.00 | 286,900 | 0 |
| 12-Oct-2021 | 3,060.00 | 3,130.00 | 3,010.00 | 3,010.00 | 379,700 | 0 |
| 11-Oct-2021 | 3,060.00 | 3,150.00 | 2,990.00 | 3,060.00 | 851,300 | 0 |
| 08-Oct-2021 | 3,220.00 | 3,400.00 | 2,990.00 | 3,060.00 | 6,657,700 | 0 |
| 07-Oct-2021 | 3,250.00 | 3,250.00 | 3,080.00 | 3,210.00 | 709,700 | 0 |
| 06-Oct-2021 | 3,410.00 | 3,410.00 | 3,190.00 | 3,300.00 | 1,292,900 | 0 |
| 05-Oct-2021 | 3,460.00 | 3,460.00 | 3,350.00 | 3,420.00 | 838,000 | 0 |
| 04-Oct-2021 | 3,470.00 | 3,550.00 | 3,460.00 | 3,460.00 | 1,537,300 | 0 |
| 01-Oct-2021 | 3,530.00 | 3,570.00 | 3,470.00 | 3,470.00 | 204,300 | 0 |
| 30-Sep-2021 | 3,590.00 | 3,620.00 | 3,520.00 | 3,520.00 | 221,800 | 0 |
| 29-Sep-2021 | 3,490.00 | 3,650.00 | 3,460.00 | 3,590.00 | 1,315,200 | 0 |
| 28-Sep-2021 | 3,540.00 | 3,560.00 | 3,470.00 | 3,490.00 | 2,748,600 | 0 |
| 27-Sep-2021 | 3,500.00 | 3,600.00 | 3,480.00 | 3,530.00 | 1,399,400 | 0 |
| 24-Sep-2021 | 3,510.00 | 3,600.00 | 3,460.00 | 3,500.00 | 778,400 | 0 |
| 23-Sep-2021 | 3,500.00 | 3,600.00 | 3,490.00 | 3,510.00 | 2,071,500 | 0 |
| 22-Sep-2021 | 3,540.00 | 3,580.00 | 3,460.00 | 3,480.00 | 383,300 | 0 |
| 21-Sep-2021 | 3,420.00 | 3,570.00 | 3,400.00 | 3,540.00 | 1,398,100 | 0 |
| 20-Sep-2021 | 3,520.00 | 3,550.00 | 3,350.00 | 3,420.00 | 3,128,800 | 0 |
| 17-Sep-2021 | 3,500.00 | 3,580.00 | 3,450.00 | 3,500.00 | 1,390,200 | 0 |
| 16-Sep-2021 | 3,730.00 | 3,800.00 | 3,470.00 | 3,490.00 | 2,507,700 | 0 |
| 15-Sep-2021 | 3,680.00 | 4,000.00 | 3,680.00 | 3,710.00 | 6,549,700 | 0 |
| 14-Sep-2021 | 3,680.00 | 3,700.00 | 3,660.00 | 3,660.00 | 201,100 | 0 |
| 13-Sep-2021 | 3,610.00 | 3,690.00 | 3,590.00 | 3,660.00 | 1,575,000 | 0 |
| 10-Sep-2021 | 3,650.00 | 3,650.00 | 3,580.00 | 3,610.00 | 317,600 | 0 |
| 09-Sep-2021 | 3,670.00 | 3,700.00 | 3,550.00 | 3,640.00 | 1,568,100 | 0 |
| 08-Sep-2021 | 3,660.00 | 3,780.00 | 3,610.00 | 3,670.00 | 1,973,200 | 0 |
| 07-Sep-2021 | 3,660.00 | 3,660.00 | 3,590.00 | 3,620.00 | 2,737,900 | 0 |
| 06-Sep-2021 | 3,520.00 | 3,670.00 | 3,520.00 | 3,650.00 | 6,979,500 | 0 |
| 03-Sep-2021 | 3,390.00 | 3,580.00 | 3,390.00 | 3,520.00 | 1,667,700 | 0 |
| 02-Sep-2021 | 3,470.00 | 3,490.00 | 3,370.00 | 3,380.00 | 574,300 | 0 |
| 01-Sep-2021 | 3,560.00 | 3,670.00 | 3,400.00 | 3,400.00 | 1,768,300 | 0 |
| 31-Aug-2021 | 3,620.00 | 3,650.00 | 3,530.00 | 3,550.00 | 1,089,600 | 0 |
| 30-Aug-2021 | 3,680.00 | 3,700.00 | 3,560.00 | 3,590.00 | 2,771,400 | 0 |
| 27-Aug-2021 | 3,700.00 | 3,710.00 | 3,520.00 | 3,600.00 | 5,533,100 | 0 |
| 26-Aug-2021 | 3,950.00 | 3,950.00 | 3,680.00 | 3,680.00 | 3,259,100 | 0 |
| 25-Aug-2021 | 3,750.00 | 3,970.00 | 3,610.00 | 3,950.00 | 2,335,800 | 0 |
| 24-Aug-2021 | 3,980.00 | 4,300.00 | 3,750.00 | 3,750.00 | 2,981,900 | 0 |
| 23-Aug-2021 | 3,580.00 | 3,970.00 | 3,580.00 | 3,970.00 | 2,498,700 | 0 |
| 20-Aug-2021 | 3,410.00 | 3,610.00 | 3,400.00 | 3,570.00 | 724,300 | 0 |
| 19-Aug-2021 | 3,550.00 | 3,650.00 | 3,310.00 | 3,510.00 | 7,487,000 | 0 |
| 18-Aug-2021 | 3,590.00 | 3,590.00 | 3,350.00 | 3,550.00 | 3,078,800 | 0 |
| 16-Aug-2021 | 3,800.00 | 3,870.00 | 3,570.00 | 3,600.00 | 1,123,500 | 0 |
| 13-Aug-2021 | 3,630.00 | 3,860.00 | 3,600.00 | 3,800.00 | 3,207,100 | 0 |
| 12-Aug-2021 | 3,970.00 | 3,970.00 | 3,700.00 | 3,710.00 | 1,973,100 | 0 |
| 10-Aug-2021 | 4,180.00 | 4,200.00 | 3,890.00 | 3,970.00 | 12,901,800 | 0 |
| 09-Aug-2021 | 3,930.00 | 4,400.00 | 3,850.00 | 4,180.00 | 14,433,100 | 0 |