| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 7,329.61 | 7,354.54 | 7,155.09 | 7,204.95 | 11,432,920 | 0 |
| 28-Dec-2021 | 7,429.33 | 7,454.26 | 7,329.61 | 7,329.61 | 11,841,253 | 0 |
| 27-Dec-2021 | 7,279.75 | 7,479.19 | 7,279.75 | 7,379.47 | 15,166,780 | 0 |
| 24-Dec-2021 | 7,304.68 | 7,379.47 | 7,229.88 | 7,254.82 | 5,382,232 | 0 |
| 23-Dec-2021 | 7,229.88 | 7,354.54 | 7,229.88 | 7,279.75 | 8,127,850 | 0 |
| 22-Dec-2021 | 7,479.19 | 7,504.12 | 7,204.95 | 7,229.88 | 18,506,847 | 0 |
| 21-Dec-2021 | 7,304.68 | 7,479.19 | 7,304.68 | 7,404.40 | 13,416,122 | 0 |
| 20-Dec-2021 | 7,379.47 | 7,504.12 | 7,254.82 | 7,304.68 | 12,166,556 | 0 |
| 17-Dec-2021 | 7,479.19 | 7,603.84 | 7,404.40 | 7,404.40 | 23,195,555 | 0 |
| 16-Dec-2021 | 7,778.36 | 7,778.36 | 7,479.19 | 7,553.98 | 21,167,428 | 0 |
| 15-Dec-2021 | 7,753.43 | 7,803.29 | 7,628.77 | 7,678.64 | 20,533,169 | 0 |
| 14-Dec-2021 | 7,903.01 | 7,927.94 | 7,703.57 | 7,728.50 | 29,656,481 | 0 |
| 13-Dec-2021 | 7,903.01 | 8,152.32 | 7,878.08 | 7,878.08 | 45,695,983 | 0 |
| 10-Dec-2021 | 7,977.80 | 8,002.73 | 7,828.22 | 7,853.15 | 20,817,056 | 0 |
| 09-Dec-2021 | 8,027.67 | 8,052.60 | 7,927.94 | 8,002.73 | 12,249,285 | 0 |
| 08-Dec-2021 | 8,102.46 | 8,127.39 | 8,002.73 | 8,002.73 | 11,789,008 | 0 |
| 07-Dec-2021 | 8,177.25 | 8,202.18 | 8,002.73 | 8,052.60 | 16,051,033 | 0 |
| 06-Dec-2021 | 7,927.94 | 8,252.04 | 7,903.01 | 8,102.46 | 28,114,102 | 0 |
| 03-Dec-2021 | 8,077.53 | 8,127.39 | 7,878.08 | 7,878.08 | 39,114,322 | 0 |
| 02-Dec-2021 | 8,052.60 | 8,152.32 | 7,977.80 | 8,052.60 | 14,519,885 | 0 |
| 01-Dec-2021 | 8,027.67 | 8,202.18 | 8,002.73 | 8,077.53 | 17,696,799 | 0 |
| 30-Nov-2021 | 8,202.18 | 8,401.63 | 7,977.80 | 7,977.80 | 35,855,982 | 0 |
| 29-Nov-2021 | 8,227.11 | 8,276.97 | 8,102.46 | 8,177.25 | 13,467,264 | 0 |
| 26-Nov-2021 | 8,476.42 | 8,476.42 | 8,177.25 | 8,252.04 | 19,919,666 | 0 |
| 25-Nov-2021 | 8,576.14 | 8,626.00 | 8,476.42 | 8,501.35 | 11,057,980 | 0 |
| 24-Nov-2021 | 8,526.28 | 8,700.79 | 8,451.49 | 8,551.21 | 21,664,307 | 0 |
| 23-Nov-2021 | 8,900.24 | 8,925.17 | 8,426.56 | 8,526.28 | 34,599,596 | 0 |
| 22-Nov-2021 | 8,950.10 | 8,999.96 | 8,900.24 | 8,900.24 | 9,278,142 | 0 |
| 19-Nov-2021 | 8,950.10 | 9,049.82 | 8,875.31 | 8,925.17 | 9,059,736 | 0 |
| 18-Nov-2021 | 9,024.89 | 9,099.68 | 8,900.24 | 8,950.10 | 7,182,227 | 0 |
| 17-Nov-2021 | 9,149.54 | 9,199.41 | 8,900.24 | 9,024.89 | 16,496,168 | 0 |
| 16-Nov-2021 | 9,174.47 | 9,348.99 | 9,074.75 | 9,149.54 | 7,319,006 | 0 |
| 15-Nov-2021 | 9,448.71 | 9,473.64 | 9,099.68 | 9,174.47 | 8,157,031 | 0 |
| 12-Nov-2021 | 9,398.85 | 9,473.64 | 9,274.20 | 9,398.85 | 7,290,627 | 0 |
| 11-Nov-2021 | 9,548.43 | 9,623.23 | 9,324.06 | 9,398.85 | 7,509,033 | 0 |
| 10-Nov-2021 | 9,623.23 | 9,648.16 | 9,523.50 | 9,548.43 | 5,067,760 | 0 |
| 09-Nov-2021 | 9,548.43 | 9,673.09 | 9,448.71 | 9,623.23 | 14,169,513 | 0 |
| 08-Nov-2021 | 9,872.53 | 9,872.53 | 9,548.43 | 9,548.43 | 8,788,283 | 0 |
| 05-Nov-2021 | 9,922.39 | 9,947.32 | 9,598.30 | 9,872.53 | 8,451,147 | 0 |
| 04-Nov-2021 | 9,747.88 | 10,071.98 | 9,722.95 | 9,872.53 | 38,180,631 | 0 |
| 03-Nov-2021 | 8,950.10 | 9,448.71 | 8,950.10 | 9,448.71 | 18,733,275 | 0 |
| 02-Nov-2021 | 9,199.41 | 9,249.27 | 8,925.17 | 8,950.10 | 10,976,955 | 0 |
| 01-Nov-2021 | 9,074.75 | 9,299.13 | 8,999.96 | 9,199.41 | 23,244,491 | 0 |
| 29-Oct-2021 | 8,825.45 | 9,199.41 | 8,650.93 | 9,074.75 | 29,179,458 | 0 |
| 28-Oct-2021 | 8,725.72 | 8,925.17 | 8,650.93 | 8,800.51 | 26,217,139 | 0 |
| 27-Oct-2021 | 8,401.63 | 8,825.45 | 8,401.63 | 8,626.00 | 30,387,911 | 0 |
| 26-Oct-2021 | 8,476.42 | 8,551.21 | 8,326.83 | 8,351.76 | 20,216,490 | 0 |
| 25-Oct-2021 | 8,875.31 | 8,925.17 | 8,476.42 | 8,551.21 | 19,384,883 | 0 |
| 22-Oct-2021 | 8,825.45 | 8,900.24 | 8,626.00 | 8,825.45 | 11,292,932 | 0 |
| 21-Oct-2021 | 8,775.58 | 8,900.24 | 8,526.28 | 8,775.58 | 14,135,318 | 0 |
| 19-Oct-2021 | 8,925.17 | 8,975.03 | 8,675.86 | 8,750.65 | 10,401,759 | 0 |
| 18-Oct-2021 | 8,850.38 | 9,049.82 | 8,775.58 | 8,875.31 | 16,373,628 | 0 |
| 15-Oct-2021 | 8,925.17 | 9,099.68 | 8,650.93 | 8,750.65 | 26,986,874 | 0 |
| 14-Oct-2021 | 8,376.69 | 8,925.17 | 8,376.69 | 8,900.24 | 42,033,020 | 0 |
| 13-Oct-2021 | 7,952.87 | 8,351.76 | 7,952.87 | 8,276.97 | 36,524,236 | 0 |
| 12-Oct-2021 | 7,853.15 | 8,077.53 | 7,853.15 | 7,903.01 | 21,904,273 | 0 |
| 11-Oct-2021 | 8,052.60 | 8,102.46 | 7,853.15 | 7,853.15 | 17,963,339 | 0 |
| 08-Oct-2021 | 8,077.53 | 8,202.18 | 7,977.80 | 8,052.60 | 20,762,505 | 0 |
| 07-Oct-2021 | 8,052.60 | 8,301.90 | 8,002.73 | 8,052.60 | 21,437,377 | 0 |
| 06-Oct-2021 | 7,977.80 | 8,077.53 | 7,878.08 | 7,952.87 | 29,378,510 | 0 |
| 05-Oct-2021 | 8,252.04 | 8,351.76 | 7,903.01 | 7,952.87 | 14,674,714 | 0 |
| 04-Oct-2021 | 8,077.53 | 8,351.76 | 8,052.60 | 8,252.04 | 12,106,489 | 0 |
| 01-Oct-2021 | 8,127.39 | 8,252.04 | 7,977.80 | 8,077.53 | 13,822,450 | 0 |
| 30-Sep-2021 | 8,476.42 | 8,551.21 | 8,077.53 | 8,177.25 | 13,438,184 | 0 |
| 29-Sep-2021 | 7,828.22 | 8,501.35 | 7,778.36 | 8,451.49 | 20,426,072 | 0 |
| 28-Sep-2021 | 8,177.25 | 8,202.18 | 7,803.29 | 7,828.22 | 13,309,527 | 0 |
| 27-Sep-2021 | 8,276.97 | 8,426.56 | 8,127.39 | 8,177.25 | 5,959,935 | 0 |
| 24-Sep-2021 | 8,476.42 | 8,601.07 | 8,252.04 | 8,276.97 | 8,593,442 | 0 |
| 23-Sep-2021 | 8,526.28 | 8,626.00 | 8,451.49 | 8,476.42 | 3,638,194 | 0 |
| 22-Sep-2021 | 8,401.63 | 8,775.58 | 8,401.63 | 8,526.28 | 5,410,010 | 0 |
| 21-Sep-2021 | 8,401.63 | 8,551.21 | 8,252.04 | 8,401.63 | 6,315,823 | 0 |
| 20-Sep-2021 | 8,650.93 | 8,675.86 | 8,426.56 | 8,476.42 | 4,243,774 | 0 |
| 17-Sep-2021 | 8,650.93 | 8,700.79 | 8,501.35 | 8,650.93 | 7,385,089 | 0 |
| 16-Sep-2021 | 8,900.24 | 8,925.17 | 8,675.86 | 8,700.79 | 2,523,000 | 0 |
| 15-Sep-2021 | 8,875.31 | 9,074.75 | 8,825.45 | 8,875.31 | 3,966,805 | 0 |
| 14-Sep-2021 | 8,900.24 | 8,950.10 | 8,825.45 | 8,875.31 | 2,653,060 | 0 |
| 13-Sep-2021 | 8,875.31 | 8,900.24 | 8,700.79 | 8,875.31 | 1,055,127 | 0 |
| 10-Sep-2021 | 8,750.65 | 8,875.31 | 8,650.93 | 8,875.31 | 3,105,115 | 0 |
| 09-Sep-2021 | 8,626.00 | 8,800.51 | 8,476.42 | 8,725.72 | 6,907,163 | 0 |
| 08-Sep-2021 | 8,875.31 | 8,900.24 | 8,476.42 | 8,526.28 | 7,836,943 | 0 |
| 07-Sep-2021 | 9,174.47 | 9,299.13 | 8,875.31 | 8,900.24 | 4,786,580 | 0 |
| 06-Sep-2021 | 9,174.47 | 9,249.27 | 8,999.96 | 9,174.47 | 2,638,420 | 0 |
| 03-Sep-2021 | 8,950.10 | 9,174.47 | 8,950.10 | 9,174.47 | 2,215,346 | 0 |
| 02-Sep-2021 | 9,024.89 | 9,124.61 | 8,875.31 | 9,124.61 | 1,149,589 | 0 |
| 01-Sep-2021 | 9,174.47 | 9,174.47 | 8,975.03 | 8,999.96 | 1,583,794 | 0 |
| 31-Aug-2021 | 9,099.68 | 9,224.34 | 8,950.10 | 9,224.34 | 7,162,672 | 0 |
| 30-Aug-2021 | 8,925.17 | 9,099.68 | 8,825.45 | 9,099.68 | 2,757,149 | 0 |
| 27-Aug-2021 | 8,650.93 | 8,900.24 | 8,476.42 | 8,825.45 | 4,178,092 | 0 |
| 26-Aug-2021 | 9,398.85 | 9,398.85 | 8,750.65 | 8,750.65 | 7,181,725 | 0 |
| 25-Aug-2021 | 9,348.99 | 9,473.64 | 9,174.47 | 9,398.85 | 1,610,067 | 0 |
| 24-Aug-2021 | 9,548.43 | 9,548.43 | 9,124.61 | 9,348.99 | 3,132,390 | 0 |
| 23-Aug-2021 | 9,348.99 | 9,573.37 | 9,199.41 | 9,523.50 | 4,411,439 | 0 |
| 20-Aug-2021 | 9,074.75 | 9,373.92 | 8,900.24 | 9,348.99 | 3,711,096 | 0 |
| 19-Aug-2021 | 9,373.92 | 9,373.92 | 8,950.10 | 9,074.75 | 3,899,418 | 0 |
| 18-Aug-2021 | 9,024.89 | 9,398.85 | 8,900.24 | 9,398.85 | 7,753,913 | 0 |
| 16-Aug-2021 | 8,875.31 | 9,049.82 | 8,700.79 | 9,024.89 | 4,876,329 | 0 |
| 13-Aug-2021 | 8,800.51 | 8,900.24 | 8,551.21 | 8,850.38 | 5,844,114 | 0 |
| 12-Aug-2021 | 8,526.28 | 8,825.45 | 8,426.56 | 8,750.65 | 5,668,025 | 0 |
| 10-Aug-2021 | 8,252.04 | 8,476.42 | 8,202.18 | 8,451.49 | 2,126,901 | 0 |
| 09-Aug-2021 | 8,451.49 | 8,551.21 | 8,276.97 | 8,326.83 | 2,663,790 | 0 |