| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 2,000.00 | 2,090.00 | 1,875.00 | 2,000.00 | 99,500 | 0 |
| 28-Dec-2021 | 2,060.00 | 2,060.00 | 2,000.00 | 2,000.00 | 21,000 | 0 |
| 27-Dec-2021 | 2,080.00 | 2,120.00 | 2,080.00 | 2,080.00 | 27,600 | 0 |
| 24-Dec-2021 | 2,120.00 | 2,140.00 | 2,080.00 | 2,080.00 | 284,300 | 0 |
| 23-Dec-2021 | 2,100.00 | 2,130.00 | 2,080.00 | 2,120.00 | 167,800 | 0 |
| 22-Dec-2021 | 2,130.00 | 2,130.00 | 2,070.00 | 2,100.00 | 26,500 | 0 |
| 21-Dec-2021 | 2,100.00 | 2,130.00 | 2,100.00 | 2,130.00 | 25,400 | 0 |
| 20-Dec-2021 | 2,100.00 | 2,120.00 | 2,080.00 | 2,080.00 | 21,300 | 0 |
| 17-Dec-2021 | 2,130.00 | 2,130.00 | 2,100.00 | 2,100.00 | 14,100 | 0 |
| 16-Dec-2021 | 2,130.00 | 2,140.00 | 2,100.00 | 2,130.00 | 141,200 | 0 |
| 15-Dec-2021 | 2,090.00 | 2,140.00 | 2,080.00 | 2,130.00 | 99,700 | 0 |
| 14-Dec-2021 | 2,080.00 | 2,120.00 | 2,080.00 | 2,090.00 | 29,000 | 0 |
| 13-Dec-2021 | 2,130.00 | 2,130.00 | 2,080.00 | 2,080.00 | 40,500 | 0 |
| 10-Dec-2021 | 2,120.00 | 2,130.00 | 2,120.00 | 2,130.00 | 45,800 | 0 |
| 09-Dec-2021 | 2,100.00 | 2,130.00 | 2,070.00 | 2,120.00 | 29,000 | 0 |
| 08-Dec-2021 | 2,050.00 | 2,100.00 | 1,995.00 | 2,100.00 | 169,900 | 0 |
| 07-Dec-2021 | 2,050.00 | 2,050.00 | 1,950.00 | 1,990.00 | 64,400 | 0 |
| 06-Dec-2021 | 2,060.00 | 2,080.00 | 2,000.00 | 2,050.00 | 35,300 | 0 |
| 03-Dec-2021 | 2,030.00 | 2,050.00 | 2,000.00 | 2,050.00 | 36,800 | 0 |
| 02-Dec-2021 | 2,040.00 | 2,040.00 | 2,020.00 | 2,030.00 | 23,200 | 0 |
| 01-Dec-2021 | 2,050.00 | 2,060.00 | 2,000.00 | 2,040.00 | 32,800 | 0 |
| 30-Nov-2021 | 2,000.00 | 2,110.00 | 2,000.00 | 2,050.00 | 83,400 | 0 |
| 29-Nov-2021 | 1,995.00 | 2,060.00 | 1,960.00 | 2,020.00 | 25,100 | 0 |
| 26-Nov-2021 | 2,020.00 | 2,030.00 | 1,950.00 | 2,030.00 | 42,300 | 0 |
| 25-Nov-2021 | 2,020.00 | 2,020.00 | 1,980.00 | 2,020.00 | 23,600 | 0 |
| 24-Nov-2021 | 2,000.00 | 2,180.00 | 1,980.00 | 2,040.00 | 339,900 | 0 |
| 23-Nov-2021 | 1,910.00 | 2,100.00 | 1,910.00 | 2,000.00 | 885,100 | 0 |
| 22-Nov-2021 | 1,910.00 | 1,930.00 | 1,890.00 | 1,910.00 | 30,700 | 0 |
| 19-Nov-2021 | 1,900.00 | 1,930.00 | 1,900.00 | 1,910.00 | 38,300 | 0 |
| 18-Nov-2021 | 1,910.00 | 1,910.00 | 1,875.00 | 1,890.00 | 27,900 | 0 |
| 17-Nov-2021 | 1,920.00 | 1,950.00 | 1,900.00 | 1,910.00 | 34,900 | 0 |
| 16-Nov-2021 | 1,890.00 | 1,950.00 | 1,890.00 | 1,920.00 | 82,600 | 0 |
| 15-Nov-2021 | 1,850.00 | 1,930.00 | 1,850.00 | 1,890.00 | 130,100 | 0 |
| 12-Nov-2021 | 1,810.00 | 1,860.00 | 1,810.00 | 1,855.00 | 62,200 | 0 |
| 11-Nov-2021 | 1,820.00 | 1,825.00 | 1,820.00 | 1,820.00 | 51,700 | 0 |
| 10-Nov-2021 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 22,000 | 0 |
| 09-Nov-2021 | 1,840.00 | 1,850.00 | 1,820.00 | 1,850.00 | 44,600 | 0 |
| 08-Nov-2021 | 1,820.00 | 1,870.00 | 1,820.00 | 1,870.00 | 44,100 | 0 |
| 05-Nov-2021 | 1,865.00 | 1,865.00 | 1,800.00 | 1,820.00 | 53,600 | 0 |
| 04-Nov-2021 | 1,850.00 | 1,880.00 | 1,850.00 | 1,865.00 | 49,500 | 0 |
| 03-Nov-2021 | 1,825.00 | 1,850.00 | 1,810.00 | 1,845.00 | 88,200 | 0 |
| 02-Nov-2021 | 1,920.00 | 1,920.00 | 1,820.00 | 1,825.00 | 156,900 | 0 |
| 01-Nov-2021 | 1,800.00 | 1,970.00 | 1,780.00 | 1,930.00 | 282,700 | 0 |
| 29-Oct-2021 | 1,760.00 | 1,800.00 | 1,760.00 | 1,800.00 | 32,100 | 0 |
| 28-Oct-2021 | 1,805.00 | 1,805.00 | 1,760.00 | 1,765.00 | 25,500 | 0 |
| 27-Oct-2021 | 1,790.00 | 1,805.00 | 1,765.00 | 1,805.00 | 35,600 | 0 |
| 26-Oct-2021 | 1,760.00 | 1,810.00 | 1,760.00 | 1,800.00 | 51,300 | 0 |
| 25-Oct-2021 | 1,785.00 | 1,820.00 | 1,760.00 | 1,760.00 | 49,700 | 0 |
| 22-Oct-2021 | 1,780.00 | 1,845.00 | 1,770.00 | 1,785.00 | 145,800 | 0 |
| 21-Oct-2021 | 1,800.00 | 1,800.00 | 1,770.00 | 1,770.00 | 78,200 | 0 |
| 19-Oct-2021 | 1,750.00 | 1,825.00 | 1,740.00 | 1,800.00 | 155,000 | 0 |
| 18-Oct-2021 | 1,710.00 | 1,780.00 | 1,710.00 | 1,740.00 | 122,300 | 0 |
| 15-Oct-2021 | 1,745.00 | 1,760.00 | 1,680.00 | 1,710.00 | 106,600 | 0 |
| 14-Oct-2021 | 1,710.00 | 1,775.00 | 1,710.00 | 1,745.00 | 110,000 | 0 |
| 13-Oct-2021 | 1,750.00 | 1,750.00 | 1,700.00 | 1,700.00 | 102,700 | 0 |
| 12-Oct-2021 | 1,720.00 | 1,790.00 | 1,720.00 | 1,750.00 | 145,900 | 0 |
| 11-Oct-2021 | 1,730.00 | 1,740.00 | 1,700.00 | 1,720.00 | 75,800 | 0 |
| 08-Oct-2021 | 1,615.00 | 1,850.00 | 1,610.00 | 1,730.00 | 404,500 | 0 |
| 07-Oct-2021 | 1,640.00 | 1,650.00 | 1,610.00 | 1,620.00 | 148,500 | 0 |
| 06-Oct-2021 | 1,640.00 | 1,650.00 | 1,600.00 | 1,640.00 | 147,700 | 0 |
| 05-Oct-2021 | 1,520.00 | 1,770.00 | 1,505.00 | 1,625.00 | 1,396,300 | 0 |
| 04-Oct-2021 | 1,510.00 | 1,535.00 | 1,495.00 | 1,525.00 | 108,700 | 0 |
| 01-Oct-2021 | 1,505.00 | 1,510.00 | 1,485.00 | 1,510.00 | 78,400 | 0 |
| 30-Sep-2021 | 1,490.00 | 1,510.00 | 1,485.00 | 1,505.00 | 70,000 | 0 |
| 29-Sep-2021 | 1,480.00 | 1,525.00 | 1,480.00 | 1,490.00 | 278,900 | 0 |
| 28-Sep-2021 | 1,500.00 | 1,500.00 | 1,480.00 | 1,485.00 | 70,900 | 0 |
| 27-Sep-2021 | 1,525.00 | 1,550.00 | 1,485.00 | 1,500.00 | 330,300 | 0 |
| 24-Sep-2021 | 1,470.00 | 1,525.00 | 1,465.00 | 1,520.00 | 210,200 | 0 |
| 23-Sep-2021 | 1,495.00 | 1,510.00 | 1,460.00 | 1,470.00 | 185,900 | 0 |
| 22-Sep-2021 | 1,470.00 | 1,500.00 | 1,470.00 | 1,490.00 | 238,100 | 0 |
| 21-Sep-2021 | 1,495.00 | 1,520.00 | 1,470.00 | 1,470.00 | 261,600 | 0 |
| 20-Sep-2021 | 1,525.00 | 1,560.00 | 1,450.00 | 1,495.00 | 618,200 | 0 |
| 17-Sep-2021 | 1,435.00 | 1,600.00 | 1,420.00 | 1,525.00 | 1,358,900 | 0 |
| 16-Sep-2021 | 1,470.00 | 1,470.00 | 1,420.00 | 1,440.00 | 72,600 | 0 |
| 15-Sep-2021 | 1,500.00 | 1,500.00 | 1,410.00 | 1,460.00 | 317,200 | 0 |
| 14-Sep-2021 | 1,435.00 | 1,500.00 | 1,400.00 | 1,480.00 | 1,367,300 | 0 |
| 13-Sep-2021 | 1,110.00 | 1,385.00 | 1,100.00 | 1,385.00 | 1,234,900 | 0 |
| 10-Sep-2021 | 1,120.00 | 1,120.00 | 1,090.00 | 1,110.00 | 44,600 | 0 |
| 09-Sep-2021 | 1,130.00 | 1,130.00 | 1,120.00 | 1,120.00 | 27,100 | 0 |
| 08-Sep-2021 | 1,140.00 | 1,140.00 | 1,120.00 | 1,130.00 | 49,300 | 0 |
| 07-Sep-2021 | 1,135.00 | 1,135.00 | 1,110.00 | 1,135.00 | 12,300 | 0 |
| 06-Sep-2021 | 1,120.00 | 1,140.00 | 1,080.00 | 1,110.00 | 14,200 | 0 |
| 03-Sep-2021 | 1,120.00 | 1,120.00 | 1,080.00 | 1,120.00 | 21,800 | 0 |
| 02-Sep-2021 | 1,130.00 | 1,140.00 | 1,100.00 | 1,120.00 | 54,600 | 0 |
| 01-Sep-2021 | 1,080.00 | 1,175.00 | 1,060.00 | 1,120.00 | 281,400 | 0 |
| 31-Aug-2021 | 1,100.00 | 1,115.00 | 1,070.00 | 1,080.00 | 148,900 | 0 |
| 30-Aug-2021 | 1,120.00 | 1,125.00 | 1,095.00 | 1,100.00 | 148,700 | 0 |
| 27-Aug-2021 | 1,010.00 | 1,120.00 | 1,010.00 | 1,110.00 | 367,500 | 0 |
| 26-Aug-2021 | 1,030.00 | 1,030.00 | 995.00 | 1,010.00 | 52,200 | 0 |
| 25-Aug-2021 | 965.00 | 1,030.00 | 960.00 | 1,025.00 | 242,500 | 0 |
| 24-Aug-2021 | 970.00 | 970.00 | 950.00 | 960.00 | 10,700 | 0 |
| 23-Aug-2021 | 970.00 | 975.00 | 950.00 | 975.00 | 41,100 | 0 |
| 20-Aug-2021 | 970.00 | 970.00 | 950.00 | 970.00 | 81,000 | 0 |
| 19-Aug-2021 | 980.00 | 1,010.00 | 960.00 | 970.00 | 446,700 | 0 |
| 18-Aug-2021 | 905.00 | 1,035.00 | 870.00 | 980.00 | 959,800 | 0 |
| 16-Aug-2021 | 850.00 | 945.00 | 820.00 | 895.00 | 221,300 | 0 |
| 13-Aug-2021 | 885.00 | 900.00 | 815.00 | 850.00 | 362,700 | 0 |
| 12-Aug-2021 | 830.00 | 985.00 | 780.00 | 870.00 | 2,005,000 | 0 |
| 10-Aug-2021 | 650.00 | 790.00 | 645.00 | 790.00 | 1,630,800 | 0 |
| 09-Aug-2021 | 535.00 | 670.00 | 535.00 | 635.00 | 338,000 | 0 |