| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Aug-2021 | 4,080.00 | 4,080.00 | 3,930.00 | 3,950.00 | 7,457,700 | 0 |
| 05-Aug-2021 | 4,100.00 | 4,250.00 | 4,010.00 | 4,100.00 | 10,229,100 | 0 |
| 04-Aug-2021 | 4,000.00 | 4,100.00 | 3,990.00 | 4,090.00 | 9,962,500 | 0 |
| 03-Aug-2021 | 4,100.00 | 4,100.00 | 3,880.00 | 4,000.00 | 10,569,600 | 0 |
| 02-Aug-2021 | 4,300.00 | 4,310.00 | 4,010.00 | 4,090.00 | 7,991,400 | 0 |
| 30-Jul-2021 | 4,520.00 | 4,550.00 | 4,170.00 | 4,240.00 | 9,831,100 | 0 |
| 29-Jul-2021 | 4,170.00 | 4,540.00 | 4,050.00 | 4,430.00 | 18,066,100 | 0 |
| 28-Jul-2021 | 4,380.00 | 4,440.00 | 4,130.00 | 4,200.00 | 8,534,900 | 0 |
| 27-Jul-2021 | 4,590.00 | 4,640.00 | 4,260.00 | 4,440.00 | 14,017,700 | 0 |
| 26-Jul-2021 | 4,780.00 | 4,820.00 | 4,460.00 | 4,570.00 | 12,905,400 | 0 |
| 23-Jul-2021 | 4,490.00 | 5,125.00 | 4,490.00 | 4,760.00 | 17,442,400 | 0 |
| 22-Jul-2021 | 4,070.00 | 4,400.00 | 3,950.00 | 4,360.00 | 5,621,600 | 0 |
| 21-Jul-2021 | 3,780.00 | 4,060.00 | 3,780.00 | 4,030.00 | 3,813,200 | 0 |
| 19-Jul-2021 | 3,950.00 | 4,100.00 | 3,700.00 | 3,700.00 | 6,102,000 | 0 |
| 16-Jul-2021 | 3,800.00 | 3,900.00 | 3,770.00 | 3,900.00 | 2,320,200 | 0 |
| 15-Jul-2021 | 3,680.00 | 4,100.00 | 3,680.00 | 3,750.00 | 9,570,900 | 0 |
| 14-Jul-2021 | 3,500.00 | 3,670.00 | 3,310.00 | 3,640.00 | 1,880,700 | 0 |
| 13-Jul-2021 | 3,750.00 | 3,920.00 | 3,480.00 | 3,500.00 | 4,531,000 | 0 |
| 12-Jul-2021 | 3,650.00 | 4,150.00 | 3,600.00 | 3,700.00 | 11,662,700 | 0 |
| 09-Jul-2021 | 3,380.00 | 3,660.00 | 3,320.00 | 3,600.00 | 5,768,100 | 0 |
| 08-Jul-2021 | 3,410.00 | 3,600.00 | 3,170.00 | 3,380.00 | 4,397,900 | 0 |
| 07-Jul-2021 | 3,380.00 | 3,680.00 | 3,310.00 | 3,380.00 | 3,513,600 | 0 |
| 06-Jul-2021 | 3,540.00 | 3,590.00 | 3,300.00 | 3,380.00 | 2,281,000 | 0 |
| 05-Jul-2021 | 3,710.00 | 3,950.00 | 3,470.00 | 3,540.00 | 3,933,500 | 0 |
| 02-Jul-2021 | 4,010.00 | 4,010.00 | 3,710.00 | 3,710.00 | 2,934,300 | 0 |
| 01-Jul-2021 | 3,740.00 | 4,730.00 | 3,740.00 | 3,980.00 | 9,852,500 | 0 |
| 30-Jun-2021 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 147,300 | 0 |
| 29-Jun-2021 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 84,100 | 0 |
| 28-Jun-2021 | 4,980.00 | 4,980.00 | 4,640.00 | 4,640.00 | 625,100 | 0 |
| 25-Jun-2021 | 5,350.00 | 5,625.00 | 4,980.00 | 4,980.00 | 8,194,400 | 0 |
| 24-Jun-2021 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 | 0 |
| 23-Jun-2021 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 | 0 |
| 22-Jun-2021 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 | 0 |
| 21-Jun-2021 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 | 0 |