| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,950.00 | 2,000.00 | 1,815.00 | 1,950.00 | 613,600 | 0 |
| 28-Dec-2021 | 1,655.00 | 1,950.00 | 1,630.00 | 1,950.00 | 1,207,600 | 0 |
| 27-Dec-2021 | 1,580.00 | 1,765.00 | 1,580.00 | 1,700.00 | 16,600 | 0 |
| 24-Dec-2021 | 1,655.00 | 1,655.00 | 1,630.00 | 1,630.00 | 11,300 | 0 |
| 23-Dec-2021 | 1,655.00 | 1,675.00 | 1,590.00 | 1,600.00 | 174,500 | 0 |
| 22-Dec-2021 | 1,670.00 | 1,735.00 | 1,670.00 | 1,675.00 | 16,600 | 0 |
| 21-Dec-2021 | 1,770.00 | 1,835.00 | 1,600.00 | 1,770.00 | 166,300 | 0 |
| 20-Dec-2021 | 1,700.00 | 1,720.00 | 1,700.00 | 1,720.00 | 17,600 | 0 |
| 17-Dec-2021 | 1,745.00 | 1,790.00 | 1,655.00 | 1,700.00 | 6,200 | 0 |
| 16-Dec-2021 | 1,815.00 | 1,815.00 | 1,700.00 | 1,700.00 | 21,600 | 0 |
| 15-Dec-2021 | 1,835.00 | 1,835.00 | 1,710.00 | 1,825.00 | 11,500 | 0 |
| 14-Dec-2021 | 1,660.00 | 1,835.00 | 1,660.00 | 1,835.00 | 121,800 | 0 |
| 13-Dec-2021 | 1,785.00 | 1,785.00 | 1,665.00 | 1,680.00 | 23,600 | 0 |
| 10-Dec-2021 | 1,790.00 | 1,790.00 | 1,785.00 | 1,785.00 | 1,400 | 0 |
| 09-Dec-2021 | 1,715.00 | 1,775.00 | 1,715.00 | 1,775.00 | 29,800 | 0 |
| 08-Dec-2021 | 1,715.00 | 1,730.00 | 1,595.00 | 1,720.00 | 158,000 | 0 |
| 07-Dec-2021 | 1,615.00 | 1,770.00 | 1,605.00 | 1,715.00 | 26,800 | 0 |
| 06-Dec-2021 | 1,555.00 | 1,625.00 | 1,555.00 | 1,565.00 | 2,200 | 0 |
| 03-Dec-2021 | 1,605.00 | 1,620.00 | 1,605.00 | 1,605.00 | 8,600 | 0 |
| 02-Dec-2021 | 1,625.00 | 1,625.00 | 1,605.00 | 1,625.00 | 4,100 | 0 |
| 01-Dec-2021 | 1,590.00 | 1,640.00 | 1,590.00 | 1,625.00 | 5,500 | 0 |
| 30-Nov-2021 | 1,630.00 | 1,640.00 | 1,620.00 | 1,620.00 | 11,900 | 0 |
| 29-Nov-2021 | 1,605.00 | 1,640.00 | 1,605.00 | 1,630.00 | 4,400 | 0 |
| 26-Nov-2021 | 1,610.00 | 1,680.00 | 1,600.00 | 1,605.00 | 29,000 | 0 |
| 25-Nov-2021 | 1,725.00 | 1,770.00 | 1,610.00 | 1,610.00 | 49,100 | 0 |
| 24-Nov-2021 | 1,780.00 | 1,780.00 | 1,710.00 | 1,725.00 | 60,400 | 0 |
| 23-Nov-2021 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 100 | 0 |
| 22-Nov-2021 | 1,850.00 | 1,850.00 | 1,790.00 | 1,790.00 | 1,600 | 0 |
| 19-Nov-2021 | 1,820.00 | 1,830.00 | 1,800.00 | 1,800.00 | 5,400 | 0 |
| 18-Nov-2021 | 1,805.00 | 1,830.00 | 1,795.00 | 1,830.00 | 2,200 | 0 |
| 17-Nov-2021 | 1,835.00 | 1,835.00 | 1,830.00 | 1,830.00 | 2,800 | 0 |
| 16-Nov-2021 | 1,755.00 | 1,850.00 | 1,730.00 | 1,835.00 | 1,000 | 0 |
| 15-Nov-2021 | 1,840.00 | 1,870.00 | 1,835.00 | 1,835.00 | 1,000 | 0 |
| 12-Nov-2021 | 1,800.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,400 | 0 |
| 11-Nov-2021 | 1,680.00 | 1,800.00 | 1,670.00 | 1,800.00 | 16,100 | 0 |
| 10-Nov-2021 | 1,800.00 | 1,800.00 | 1,765.00 | 1,795.00 | 16,800 | 0 |
| 09-Nov-2021 | 1,840.00 | 1,840.00 | 1,780.00 | 1,800.00 | 18,400 | 0 |
| 08-Nov-2021 | 1,850.00 | 1,850.00 | 1,800.00 | 1,800.00 | 7,000 | 0 |
| 05-Nov-2021 | 1,850.00 | 1,855.00 | 1,850.00 | 1,850.00 | 13,500 | 0 |
| 04-Nov-2021 | 1,885.00 | 1,885.00 | 1,850.00 | 1,850.00 | 2,200 | 0 |
| 03-Nov-2021 | 1,890.00 | 1,890.00 | 1,830.00 | 1,885.00 | 12,000 | 0 |
| 02-Nov-2021 | 1,900.00 | 1,900.00 | 1,850.00 | 1,890.00 | 500 | 0 |
| 01-Nov-2021 | 1,855.00 | 1,920.00 | 1,850.00 | 1,850.00 | 8,700 | 0 |
| 29-Oct-2021 | 1,855.00 | 1,910.00 | 1,830.00 | 1,905.00 | 39,200 | 0 |
| 28-Oct-2021 | 1,850.00 | 1,870.00 | 1,850.00 | 1,865.00 | 5,000 | 0 |
| 27-Oct-2021 | 1,800.00 | 1,845.00 | 1,785.00 | 1,845.00 | 56,900 | 0 |
| 26-Oct-2021 | 1,795.00 | 1,850.00 | 1,795.00 | 1,805.00 | 4,000 | 0 |
| 25-Oct-2021 | 1,820.00 | 1,920.00 | 1,820.00 | 1,820.00 | 56,400 | 0 |
| 22-Oct-2021 | 1,825.00 | 1,870.00 | 1,805.00 | 1,820.00 | 164,000 | 0 |
| 21-Oct-2021 | 1,825.00 | 1,850.00 | 1,775.00 | 1,825.00 | 61,100 | 0 |
| 19-Oct-2021 | 1,810.00 | 1,820.00 | 1,805.00 | 1,805.00 | 24,800 | 0 |
| 18-Oct-2021 | 1,880.00 | 1,880.00 | 1,800.00 | 1,875.00 | 5,600 | 0 |
| 15-Oct-2021 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 24,000 | 0 |
| 14-Oct-2021 | 1,815.00 | 1,830.00 | 1,790.00 | 1,790.00 | 4,400 | 0 |
| 13-Oct-2021 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 500 | 0 |
| 12-Oct-2021 | 1,805.00 | 1,910.00 | 1,805.00 | 1,830.00 | 29,500 | 0 |
| 11-Oct-2021 | 1,900.00 | 1,900.00 | 1,850.00 | 1,850.00 | 6,700 | 0 |
| 08-Oct-2021 | 1,935.00 | 1,935.00 | 1,890.00 | 1,900.00 | 31,100 | 0 |
| 07-Oct-2021 | 1,915.00 | 1,915.00 | 1,875.00 | 1,915.00 | 38,200 | 0 |
| 06-Oct-2021 | 1,860.00 | 1,965.00 | 1,820.00 | 1,915.00 | 11,200 | 0 |
| 05-Oct-2021 | 1,945.00 | 1,990.00 | 1,830.00 | 1,860.00 | 46,100 | 0 |
| 04-Oct-2021 | 1,780.00 | 1,945.00 | 1,725.00 | 1,945.00 | 214,700 | 0 |
| 01-Oct-2021 | 1,880.00 | 1,880.00 | 1,820.00 | 1,820.00 | 26,400 | 0 |
| 30-Sep-2021 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 2,800 | 0 |
| 29-Sep-2021 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 5,000 | 0 |
| 28-Sep-2021 | 1,880.00 | 1,890.00 | 1,880.00 | 1,880.00 | 16,000 | 0 |
| 27-Sep-2021 | 2,000.00 | 2,000.00 | 1,880.00 | 1,880.00 | 17,500 | 0 |
| 24-Sep-2021 | 1,810.00 | 2,000.00 | 1,810.00 | 2,000.00 | 214,000 | 0 |
| 23-Sep-2021 | 1,810.00 | 1,900.00 | 1,775.00 | 1,775.00 | 99,100 | 0 |
| 22-Sep-2021 | 1,900.00 | 1,900.00 | 1,770.00 | 1,810.00 | 51,500 | 0 |
| 21-Sep-2021 | 1,850.00 | 1,900.00 | 1,850.00 | 1,900.00 | 17,100 | 0 |
| 20-Sep-2021 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 5,900 | 0 |
| 17-Sep-2021 | 1,855.00 | 1,900.00 | 1,850.00 | 1,850.00 | 115,200 | 0 |
| 16-Sep-2021 | 1,865.00 | 1,995.00 | 1,865.00 | 1,980.00 | 2,600 | 0 |
| 15-Sep-2021 | 1,820.00 | 2,000.00 | 1,780.00 | 2,000.00 | 115,700 | 0 |
| 14-Sep-2021 | 1,785.00 | 1,820.00 | 1,770.00 | 1,820.00 | 53,000 | 0 |
| 13-Sep-2021 | 1,910.00 | 1,910.00 | 1,780.00 | 1,780.00 | 102,100 | 0 |
| 10-Sep-2021 | 1,870.00 | 1,910.00 | 1,860.00 | 1,910.00 | 73,700 | 0 |
| 09-Sep-2021 | 1,970.00 | 1,995.00 | 1,970.00 | 1,995.00 | 200 | 0 |
| 08-Sep-2021 | 1,910.00 | 2,000.00 | 1,910.00 | 2,000.00 | 1,200 | 0 |
| 07-Sep-2021 | 1,925.00 | 2,090.00 | 1,920.00 | 2,000.00 | 202,500 | 0 |
| 06-Sep-2021 | 1,930.00 | 1,930.00 | 1,925.00 | 1,925.00 | 3,300 | 0 |
| 03-Sep-2021 | 1,910.00 | 1,930.00 | 1,810.00 | 1,930.00 | 29,500 | 0 |
| 02-Sep-2021 | 1,935.00 | 1,935.00 | 1,905.00 | 1,935.00 | 2,400 | 0 |
| 01-Sep-2021 | 2,000.00 | 2,000.00 | 1,925.00 | 1,935.00 | 50,400 | 0 |
| 31-Aug-2021 | 2,030.00 | 2,040.00 | 2,020.00 | 2,020.00 | 19,600 | 0 |
| 30-Aug-2021 | 2,010.00 | 2,040.00 | 2,010.00 | 2,030.00 | 13,200 | 0 |
| 27-Aug-2021 | 2,020.00 | 2,040.00 | 2,010.00 | 2,010.00 | 31,600 | 0 |
| 26-Aug-2021 | 2,000.00 | 2,020.00 | 1,950.00 | 2,020.00 | 65,200 | 0 |
| 25-Aug-2021 | 1,955.00 | 2,010.00 | 1,950.00 | 2,000.00 | 146,700 | 0 |
| 24-Aug-2021 | 1,970.00 | 2,070.00 | 1,895.00 | 1,955.00 | 76,700 | 0 |
| 23-Aug-2021 | 2,040.00 | 2,040.00 | 1,950.00 | 1,950.00 | 30,000 | 0 |
| 20-Aug-2021 | 1,900.00 | 2,100.00 | 1,795.00 | 2,040.00 | 217,800 | 0 |
| 19-Aug-2021 | 2,170.00 | 2,170.00 | 1,930.00 | 1,930.00 | 285,700 | 0 |
| 18-Aug-2021 | 1,700.00 | 2,070.00 | 1,685.00 | 2,070.00 | 1,295,000 | 0 |
| 16-Aug-2021 | 1,600.00 | 1,660.00 | 1,600.00 | 1,660.00 | 34,600 | 0 |
| 13-Aug-2021 | 1,650.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,300 | 0 |
| 12-Aug-2021 | 1,665.00 | 1,665.00 | 1,600.00 | 1,620.00 | 95,900 | 0 |
| 10-Aug-2021 | 1,540.00 | 1,655.00 | 1,540.00 | 1,655.00 | 198,700 | 0 |
| 09-Aug-2021 | 1,510.00 | 1,600.00 | 1,510.00 | 1,540.00 | 71,900 | 0 |