| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 298.00 | 300.00 | 296.00 | 298.00 | 149,400 | 0 |
| 12-Oct-2021 | 300.00 | 300.00 | 296.00 | 298.00 | 242,000 | 0 |
| 11-Oct-2021 | 300.00 | 300.00 | 294.00 | 300.00 | 993,400 | 0 |
| 08-Oct-2021 | 300.00 | 302.00 | 296.00 | 300.00 | 270,300 | 0 |
| 07-Oct-2021 | 298.00 | 300.00 | 294.00 | 300.00 | 195,200 | 0 |
| 06-Oct-2021 | 296.00 | 300.00 | 296.00 | 298.00 | 439,700 | 0 |
| 05-Oct-2021 | 296.00 | 300.00 | 294.00 | 296.00 | 594,500 | 0 |
| 04-Oct-2021 | 294.00 | 298.00 | 290.00 | 296.00 | 303,400 | 0 |
| 01-Oct-2021 | 292.00 | 296.00 | 290.00 | 294.00 | 516,100 | 0 |
| 30-Sep-2021 | 288.00 | 294.00 | 286.00 | 292.00 | 305,600 | 0 |
| 29-Sep-2021 | 286.00 | 288.00 | 284.00 | 288.00 | 230,000 | 0 |
| 28-Sep-2021 | 294.00 | 294.00 | 284.00 | 288.00 | 2,388,800 | 0 |
| 27-Sep-2021 | 298.00 | 300.00 | 294.00 | 294.00 | 173,600 | 0 |
| 24-Sep-2021 | 298.00 | 304.00 | 296.00 | 298.00 | 623,500 | 0 |
| 23-Sep-2021 | 298.00 | 306.00 | 296.00 | 298.00 | 1,245,000 | 0 |
| 22-Sep-2021 | 298.00 | 298.00 | 294.00 | 296.00 | 151,800 | 0 |
| 21-Sep-2021 | 296.00 | 298.00 | 294.00 | 296.00 | 102,000 | 0 |
| 20-Sep-2021 | 300.00 | 302.00 | 294.00 | 298.00 | 170,200 | 0 |
| 17-Sep-2021 | 298.00 | 300.00 | 294.00 | 300.00 | 135,500 | 0 |
| 16-Sep-2021 | 298.00 | 300.00 | 296.00 | 296.00 | 1,271,300 | 0 |
| 15-Sep-2021 | 300.00 | 300.00 | 296.00 | 298.00 | 150,400 | 0 |
| 14-Sep-2021 | 298.00 | 300.00 | 294.00 | 298.00 | 258,400 | 0 |
| 13-Sep-2021 | 298.00 | 298.00 | 292.00 | 296.00 | 506,500 | 0 |
| 10-Sep-2021 | 296.00 | 300.00 | 296.00 | 298.00 | 366,200 | 0 |
| 09-Sep-2021 | 300.00 | 308.00 | 294.00 | 296.00 | 946,800 | 0 |
| 08-Sep-2021 | 296.00 | 312.00 | 294.00 | 298.00 | 2,346,300 | 0 |
| 07-Sep-2021 | 296.00 | 296.00 | 292.00 | 296.00 | 80,800 | 0 |
| 06-Sep-2021 | 292.00 | 298.00 | 288.00 | 296.00 | 506,000 | 0 |
| 03-Sep-2021 | 290.00 | 294.00 | 290.00 | 292.00 | 288,300 | 0 |
| 02-Sep-2021 | 290.00 | 294.00 | 288.00 | 290.00 | 334,200 | 0 |
| 01-Sep-2021 | 290.00 | 292.00 | 288.00 | 290.00 | 139,500 | 0 |
| 31-Aug-2021 | 288.00 | 290.00 | 288.00 | 288.00 | 135,100 | 0 |
| 30-Aug-2021 | 288.00 | 290.00 | 284.00 | 286.00 | 194,100 | 0 |
| 27-Aug-2021 | 290.00 | 290.00 | 286.00 | 286.00 | 259,500 | 0 |
| 26-Aug-2021 | 294.00 | 294.00 | 286.00 | 290.00 | 177,700 | 0 |
| 25-Aug-2021 | 290.00 | 294.00 | 288.00 | 292.00 | 239,800 | 0 |
| 24-Aug-2021 | 286.00 | 292.00 | 284.00 | 288.00 | 728,600 | 0 |
| 23-Aug-2021 | 290.00 | 304.00 | 282.00 | 284.00 | 4,193,200 | 0 |
| 20-Aug-2021 | 294.00 | 298.00 | 288.00 | 290.00 | 223,600 | 0 |
| 19-Aug-2021 | 292.00 | 292.00 | 286.00 | 290.00 | 300,700 | 0 |
| 18-Aug-2021 | 286.00 | 292.00 | 284.00 | 290.00 | 255,800 | 0 |
| 16-Aug-2021 | 286.00 | 288.00 | 282.00 | 286.00 | 73,400 | 0 |
| 13-Aug-2021 | 286.00 | 290.00 | 284.00 | 286.00 | 242,200 | 0 |
| 12-Aug-2021 | 290.00 | 292.00 | 286.00 | 286.00 | 203,100 | 0 |
| 10-Aug-2021 | 288.00 | 290.00 | 282.00 | 288.00 | 284,500 | 0 |
| 09-Aug-2021 | 292.00 | 292.00 | 286.00 | 288.00 | 629,400 | 0 |
| 06-Aug-2021 | 290.00 | 296.00 | 290.00 | 292.00 | 128,200 | 0 |
| 05-Aug-2021 | 290.00 | 294.00 | 288.00 | 290.00 | 301,100 | 0 |
| 04-Aug-2021 | 294.00 | 296.00 | 286.00 | 292.00 | 130,100 | 0 |
| 03-Aug-2021 | 290.00 | 296.00 | 290.00 | 290.00 | 164,500 | 0 |
| 02-Aug-2021 | 296.00 | 296.00 | 286.00 | 290.00 | 238,200 | 0 |
| 30-Jul-2021 | 296.00 | 298.00 | 292.00 | 294.00 | 172,700 | 0 |
| 29-Jul-2021 | 290.00 | 296.00 | 290.00 | 296.00 | 211,600 | 0 |
| 28-Jul-2021 | 296.00 | 296.00 | 290.00 | 292.00 | 381,400 | 0 |
| 27-Jul-2021 | 296.00 | 298.00 | 290.00 | 296.00 | 661,400 | 0 |
| 26-Jul-2021 | 298.00 | 298.00 | 296.00 | 296.00 | 66,500 | 0 |
| 23-Jul-2021 | 298.00 | 298.00 | 294.00 | 296.00 | 479,700 | 0 |
| 22-Jul-2021 | 296.00 | 300.00 | 296.00 | 298.00 | 290,100 | 0 |
| 21-Jul-2021 | 298.00 | 300.00 | 294.00 | 296.00 | 456,300 | 0 |
| 19-Jul-2021 | 300.00 | 300.00 | 296.00 | 298.00 | 271,500 | 0 |
| 16-Jul-2021 | 296.00 | 300.00 | 294.00 | 298.00 | 212,800 | 0 |
| 15-Jul-2021 | 300.00 | 300.00 | 294.00 | 296.00 | 35,200 | 0 |
| 14-Jul-2021 | 298.00 | 298.00 | 292.00 | 298.00 | 132,900 | 0 |
| 13-Jul-2021 | 298.00 | 302.00 | 298.00 | 298.00 | 72,300 | 0 |
| 12-Jul-2021 | 298.00 | 302.00 | 296.00 | 302.00 | 196,800 | 0 |
| 09-Jul-2021 | 304.00 | 304.00 | 298.00 | 298.00 | 226,900 | 0 |
| 08-Jul-2021 | 304.00 | 308.00 | 304.00 | 304.00 | 289,700 | 0 |
| 07-Jul-2021 | 306.00 | 306.00 | 298.00 | 302.00 | 226,200 | 0 |
| 06-Jul-2021 | 298.00 | 302.00 | 298.00 | 302.00 | 316,000 | 0 |
| 05-Jul-2021 | 304.00 | 304.00 | 298.00 | 298.00 | 661,200 | 0 |
| 02-Jul-2021 | 298.00 | 302.00 | 296.00 | 300.00 | 288,200 | 0 |
| 01-Jul-2021 | 300.00 | 300.00 | 298.00 | 298.00 | 179,600 | 0 |
| 30-Jun-2021 | 302.00 | 302.00 | 298.00 | 300.00 | 216,400 | 0 |
| 29-Jun-2021 | 300.00 | 302.00 | 298.00 | 298.00 | 123,300 | 0 |
| 28-Jun-2021 | 298.00 | 302.00 | 296.00 | 300.00 | 464,000 | 0 |
| 25-Jun-2021 | 296.00 | 300.00 | 296.00 | 298.00 | 71,500 | 0 |
| 24-Jun-2021 | 300.00 | 300.00 | 294.00 | 296.00 | 367,100 | 0 |
| 23-Jun-2021 | 304.00 | 308.00 | 294.00 | 298.00 | 682,900 | 0 |
| 22-Jun-2021 | 296.00 | 304.00 | 296.00 | 304.00 | 224,900 | 0 |
| 21-Jun-2021 | 296.00 | 298.00 | 294.00 | 296.00 | 295,100 | 0 |