| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 14-Oct-2021 | 4,350.00 | 4,370.00 | 4,350.00 | 4,370.00 | 8,800 | 0 |
| 13-Oct-2021 | 4,360.00 | 4,360.00 | 4,350.00 | 4,350.00 | 4,500 | 0 |
| 12-Oct-2021 | 4,350.00 | 4,390.00 | 4,350.00 | 4,350.00 | 11,000 | 0 |
| 11-Oct-2021 | 4,410.00 | 4,420.00 | 4,300.00 | 4,350.00 | 22,000 | 0 |
| 08-Oct-2021 | 4,330.00 | 4,420.00 | 4,320.00 | 4,410.00 | 4,000 | 0 |
| 07-Oct-2021 | 4,370.00 | 4,370.00 | 4,300.00 | 4,330.00 | 18,700 | 0 |
| 06-Oct-2021 | 4,370.00 | 4,400.00 | 4,350.00 | 4,360.00 | 8,700 | 0 |
| 05-Oct-2021 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 1,700 | 0 |
| 04-Oct-2021 | 4,350.00 | 4,410.00 | 4,340.00 | 4,370.00 | 13,300 | 0 |
| 01-Oct-2021 | 4,290.00 | 4,400.00 | 4,290.00 | 4,350.00 | 41,000 | 0 |
| 30-Sep-2021 | 4,220.00 | 4,300.00 | 4,220.00 | 4,290.00 | 14,000 | 0 |
| 29-Sep-2021 | 4,280.00 | 4,370.00 | 4,210.00 | 4,220.00 | 18,000 | 0 |
| 28-Sep-2021 | 4,300.00 | 4,300.00 | 4,200.00 | 4,280.00 | 4,800 | 0 |
| 27-Sep-2021 | 4,270.00 | 4,400.00 | 4,270.00 | 4,300.00 | 3,300 | 0 |
| 24-Sep-2021 | 4,370.00 | 4,370.00 | 4,270.00 | 4,270.00 | 1,600 | 0 |
| 23-Sep-2021 | 4,400.00 | 4,400.00 | 4,270.00 | 4,380.00 | 14,200 | 0 |
| 22-Sep-2021 | 4,250.00 | 4,500.00 | 4,120.00 | 4,330.00 | 7,700 | 0 |
| 21-Sep-2021 | 4,200.00 | 4,280.00 | 4,200.00 | 4,250.00 | 2,100 | 0 |
| 20-Sep-2021 | 4,230.00 | 4,330.00 | 4,230.00 | 4,320.00 | 4,200 | 0 |
| 17-Sep-2021 | 4,250.00 | 4,370.00 | 4,100.00 | 4,340.00 | 8,900 | 0 |
| 16-Sep-2021 | 4,070.00 | 4,400.00 | 4,070.00 | 4,250.00 | 12,400 | 0 |
| 15-Sep-2021 | 4,140.00 | 4,140.00 | 4,070.00 | 4,070.00 | 5,000 | 0 |
| 14-Sep-2021 | 4,050.00 | 4,140.00 | 4,050.00 | 4,140.00 | 5,300 | 0 |
| 13-Sep-2021 | 4,290.00 | 4,290.00 | 4,010.00 | 4,140.00 | 3,400 | 0 |
| 10-Sep-2021 | 3,990.00 | 4,650.00 | 3,910.00 | 4,300.00 | 6,000 | 0 |
| 09-Sep-2021 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0 | 0 |
| 08-Sep-2021 | 4,000.00 | 4,000.00 | 3,990.00 | 3,990.00 | 900 | 0 |
| 07-Sep-2021 | 4,000.00 | 4,000.00 | 3,800.00 | 3,990.00 | 4,700 | 0 |
| 06-Sep-2021 | 3,990.00 | 4,100.00 | 3,990.00 | 4,040.00 | 4,800 | 0 |
| 03-Sep-2021 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 600 | 0 |
| 02-Sep-2021 | 4,000.00 | 4,100.00 | 3,900.00 | 4,000.00 | 9,900 | 0 |
| 01-Sep-2021 | 3,990.00 | 4,000.00 | 3,990.00 | 4,000.00 | 1,500 | 0 |
| 31-Aug-2021 | 3,980.00 | 4,000.00 | 3,980.00 | 4,000.00 | 6,000 | 0 |
| 30-Aug-2021 | 3,930.00 | 4,110.00 | 3,930.00 | 3,980.00 | 72,900 | 0 |
| 27-Aug-2021 | 3,900.00 | 3,950.00 | 3,900.00 | 3,950.00 | 4,700 | 0 |
| 26-Aug-2021 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,000 | 0 |
| 25-Aug-2021 | 3,830.00 | 3,920.00 | 3,800.00 | 3,920.00 | 3,100 | 0 |
| 24-Aug-2021 | 3,940.00 | 3,940.00 | 3,900.00 | 3,900.00 | 3,700 | 0 |
| 23-Aug-2021 | 3,920.00 | 3,950.00 | 3,860.00 | 3,950.00 | 2,300 | 0 |
| 20-Aug-2021 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 100 | 0 |
| 19-Aug-2021 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 700 | 0 |
| 18-Aug-2021 | 3,900.00 | 3,900.00 | 3,870.00 | 3,900.00 | 1,300 | 0 |
| 16-Aug-2021 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 100 | 0 |
| 13-Aug-2021 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 4,100 | 0 |
| 12-Aug-2021 | 3,990.00 | 3,990.00 | 3,980.00 | 3,990.00 | 3,300 | 0 |
| 10-Aug-2021 | 3,930.00 | 4,000.00 | 3,930.00 | 3,990.00 | 2,000 | 0 |
| 09-Aug-2021 | 3,900.00 | 3,930.00 | 3,900.00 | 3,930.00 | 1,600 | 0 |
| 06-Aug-2021 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 2,100 | 0 |
| 05-Aug-2021 | 3,860.00 | 3,900.00 | 3,860.00 | 3,900.00 | 8,200 | 0 |
| 04-Aug-2021 | 3,900.00 | 3,900.00 | 3,850.00 | 3,860.00 | 1,000 | 0 |
| 03-Aug-2021 | 4,000.00 | 4,000.00 | 3,880.00 | 3,900.00 | 3,200 | 0 |
| 02-Aug-2021 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 11,300 | 0 |
| 30-Jul-2021 | 3,880.00 | 4,000.00 | 3,880.00 | 4,000.00 | 1,800 | 0 |
| 29-Jul-2021 | 3,880.00 | 3,890.00 | 3,830.00 | 3,880.00 | 1,400 | 0 |
| 28-Jul-2021 | 3,860.00 | 3,860.00 | 3,830.00 | 3,830.00 | 1,300 | 0 |
| 27-Jul-2021 | 3,930.00 | 3,940.00 | 3,850.00 | 3,850.00 | 2,200 | 0 |
| 26-Jul-2021 | 3,940.00 | 3,950.00 | 3,940.00 | 3,940.00 | 1,600 | 0 |
| 23-Jul-2021 | 3,970.00 | 3,990.00 | 3,940.00 | 3,940.00 | 1,500 | 0 |
| 22-Jul-2021 | 3,980.00 | 4,000.00 | 3,920.00 | 3,940.00 | 1,600 | 0 |
| 21-Jul-2021 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0 | 0 |
| 19-Jul-2021 | 3,990.00 | 3,990.00 | 3,980.00 | 3,980.00 | 900 | 0 |
| 16-Jul-2021 | 3,770.00 | 4,000.00 | 3,770.00 | 4,000.00 | 2,800 | 0 |
| 15-Jul-2021 | 3,800.00 | 3,910.00 | 3,800.00 | 3,840.00 | 5,000 | 0 |
| 14-Jul-2021 | 3,960.00 | 3,970.00 | 3,960.00 | 3,970.00 | 1,300 | 0 |
| 13-Jul-2021 | 3,970.00 | 3,970.00 | 3,940.00 | 3,970.00 | 3,300 | 0 |
| 12-Jul-2021 | 3,800.00 | 4,000.00 | 3,760.00 | 3,970.00 | 13,000 | 0 |
| 09-Jul-2021 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 2,400 | 0 |
| 08-Jul-2021 | 3,950.00 | 3,950.00 | 3,900.00 | 3,900.00 | 3,800 | 0 |
| 07-Jul-2021 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 100 | 0 |
| 06-Jul-2021 | 3,770.00 | 3,800.00 | 3,770.00 | 3,800.00 | 2,800 | 0 |
| 05-Jul-2021 | 3,820.00 | 3,820.00 | 3,760.00 | 3,770.00 | 11,500 | 0 |
| 02-Jul-2021 | 3,900.00 | 3,900.00 | 3,760.00 | 3,760.00 | 8,300 | 0 |
| 01-Jul-2021 | 3,730.00 | 3,850.00 | 3,730.00 | 3,850.00 | 400 | 0 |
| 30-Jun-2021 | 3,750.00 | 3,750.00 | 3,730.00 | 3,730.00 | 7,100 | 0 |
| 29-Jun-2021 | 3,660.00 | 3,750.00 | 3,660.00 | 3,750.00 | 6,200 | 0 |
| 28-Jun-2021 | 3,920.00 | 3,920.00 | 3,650.00 | 3,660.00 | 67,300 | 0 |
| 25-Jun-2021 | 4,200.00 | 4,200.00 | 3,910.00 | 3,920.00 | 34,600 | 0 |
| 24-Jun-2021 | 4,400.00 | 4,400.00 | 4,140.00 | 4,200.00 | 27,300 | 0 |
| 23-Jun-2021 | 4,400.00 | 4,500.00 | 4,390.00 | 4,450.00 | 52,400 | 0 |
| 22-Jun-2021 | 4,390.00 | 4,450.00 | 4,350.00 | 4,370.00 | 59,600 | 0 |
| 21-Jun-2021 | 4,400.00 | 4,400.00 | 4,350.00 | 4,380.00 | 20,000 | 0 |