| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 5,750.00 | 5,775.00 | 5,675.00 | 5,750.00 | 14,260,000 | 0 |
| 28-Dec-2021 | 5,675.00 | 5,750.00 | 5,650.00 | 5,725.00 | 21,833,300 | 0 |
| 27-Dec-2021 | 5,725.00 | 5,750.00 | 5,650.00 | 5,675.00 | 20,426,700 | 0 |
| 24-Dec-2021 | 5,725.00 | 5,750.00 | 5,650.00 | 5,675.00 | 16,203,800 | 0 |
| 23-Dec-2021 | 5,650.00 | 5,750.00 | 5,625.00 | 5,725.00 | 21,744,100 | 0 |
| 22-Dec-2021 | 5,700.00 | 5,775.00 | 5,625.00 | 5,625.00 | 33,727,100 | 0 |
| 21-Dec-2021 | 5,675.00 | 5,750.00 | 5,650.00 | 5,650.00 | 29,127,800 | 0 |
| 20-Dec-2021 | 5,750.00 | 5,775.00 | 5,675.00 | 5,675.00 | 26,290,000 | 0 |
| 17-Dec-2021 | 5,800.00 | 5,825.00 | 5,725.00 | 5,800.00 | 55,854,900 | 0 |
| 16-Dec-2021 | 6,025.00 | 6,050.00 | 5,800.00 | 5,800.00 | 56,929,600 | 0 |
| 15-Dec-2021 | 5,900.00 | 6,050.00 | 5,875.00 | 6,000.00 | 51,113,700 | 0 |
| 14-Dec-2021 | 5,925.00 | 5,925.00 | 5,850.00 | 5,875.00 | 17,233,700 | 0 |
| 13-Dec-2021 | 5,925.00 | 5,975.00 | 5,875.00 | 5,900.00 | 30,655,800 | 0 |
| 10-Dec-2021 | 5,950.00 | 5,950.00 | 5,800.00 | 5,925.00 | 55,629,400 | 0 |
| 09-Dec-2021 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 35,386,900 | 0 |
| 08-Dec-2021 | 5,925.00 | 5,950.00 | 5,775.00 | 5,800.00 | 44,189,500 | 0 |
| 07-Dec-2021 | 5,700.00 | 5,925.00 | 5,700.00 | 5,925.00 | 39,679,500 | 0 |
| 06-Dec-2021 | 5,750.00 | 5,800.00 | 5,650.00 | 5,650.00 | 53,112,400 | 0 |
| 03-Dec-2021 | 5,900.00 | 5,925.00 | 5,725.00 | 5,750.00 | 31,882,900 | 0 |
| 02-Dec-2021 | 5,650.00 | 5,875.00 | 5,600.00 | 5,850.00 | 48,422,300 | 0 |
| 01-Dec-2021 | 5,825.00 | 5,850.00 | 5,625.00 | 5,650.00 | 102,412,800 | 0 |
| 30-Nov-2021 | 5,950.00 | 5,975.00 | 5,750.00 | 5,775.00 | 97,592,700 | 0 |
| 29-Nov-2021 | 5,900.00 | 6,000.00 | 5,750.00 | 5,975.00 | 87,367,400 | 0 |
| 26-Nov-2021 | 6,200.00 | 6,225.00 | 5,875.00 | 5,900.00 | 93,634,100 | 0 |
| 25-Nov-2021 | 6,250.00 | 6,300.00 | 6,175.00 | 6,225.00 | 32,763,500 | 0 |
| 24-Nov-2021 | 6,275.00 | 6,275.00 | 6,200.00 | 6,225.00 | 25,645,300 | 0 |
| 23-Nov-2021 | 6,250.00 | 6,300.00 | 6,175.00 | 6,250.00 | 31,557,400 | 0 |
| 22-Nov-2021 | 6,250.00 | 6,375.00 | 6,125.00 | 6,200.00 | 62,612,600 | 0 |
| 19-Nov-2021 | 6,225.00 | 6,250.00 | 6,200.00 | 6,225.00 | 37,505,200 | 0 |
| 18-Nov-2021 | 6,250.00 | 6,250.00 | 6,175.00 | 6,200.00 | 29,629,900 | 0 |
| 17-Nov-2021 | 6,225.00 | 6,250.00 | 6,175.00 | 6,250.00 | 49,120,900 | 0 |
| 16-Nov-2021 | 6,125.00 | 6,250.00 | 6,100.00 | 6,175.00 | 42,681,000 | 0 |
| 15-Nov-2021 | 6,150.00 | 6,175.00 | 6,050.00 | 6,125.00 | 22,148,900 | 0 |
| 12-Nov-2021 | 6,200.00 | 6,225.00 | 6,075.00 | 6,150.00 | 26,920,800 | 0 |
| 11-Nov-2021 | 6,200.00 | 6,250.00 | 6,150.00 | 6,175.00 | 51,111,700 | 0 |
| 10-Nov-2021 | 5,925.00 | 6,250.00 | 5,875.00 | 6,175.00 | 104,312,600 | 0 |
| 09-Nov-2021 | 5,900.00 | 5,950.00 | 5,850.00 | 5,850.00 | 41,112,200 | 0 |
| 08-Nov-2021 | 5,925.00 | 6,000.00 | 5,900.00 | 5,925.00 | 23,177,300 | 0 |
| 05-Nov-2021 | 5,900.00 | 5,975.00 | 5,850.00 | 5,925.00 | 80,775,400 | 0 |
| 04-Nov-2021 | 6,075.00 | 6,075.00 | 5,950.00 | 5,975.00 | 41,774,200 | 0 |
| 03-Nov-2021 | 5,900.00 | 6,025.00 | 5,825.00 | 5,975.00 | 90,495,000 | 0 |
| 02-Nov-2021 | 6,025.00 | 6,100.00 | 5,900.00 | 5,900.00 | 25,293,400 | 0 |
| 01-Nov-2021 | 6,050.00 | 6,150.00 | 6,025.00 | 6,025.00 | 37,254,100 | 0 |
| 29-Oct-2021 | 6,225.00 | 6,250.00 | 6,025.00 | 6,025.00 | 82,397,400 | 0 |
| 28-Oct-2021 | 6,000.00 | 6,175.00 | 5,950.00 | 6,000.00 | 50,046,900 | 0 |
| 27-Oct-2021 | 6,100.00 | 6,125.00 | 6,000.00 | 6,000.00 | 40,588,700 | 0 |
| 26-Oct-2021 | 6,050.00 | 6,175.00 | 6,050.00 | 6,150.00 | 25,950,500 | 0 |
| 25-Oct-2021 | 6,200.00 | 6,225.00 | 6,025.00 | 6,050.00 | 51,872,000 | 0 |
| 22-Oct-2021 | 6,150.00 | 6,225.00 | 6,125.00 | 6,175.00 | 26,886,400 | 0 |
| 21-Oct-2021 | 6,350.00 | 6,350.00 | 6,125.00 | 6,150.00 | 132,905,200 | 0 |
| 19-Oct-2021 | 6,275.00 | 6,375.00 | 6,200.00 | 6,350.00 | 52,117,000 | 0 |
| 18-Oct-2021 | 6,275.00 | 6,350.00 | 6,200.00 | 6,225.00 | 61,419,000 | 0 |
| 15-Oct-2021 | 6,275.00 | 6,300.00 | 6,125.00 | 6,250.00 | 82,896,700 | 0 |
| 14-Oct-2021 | 6,300.00 | 6,450.00 | 6,125.00 | 6,225.00 | 104,502,800 | 0 |
| 13-Oct-2021 | 5,950.00 | 6,300.00 | 5,925.00 | 6,275.00 | 143,652,900 | 0 |
| 12-Oct-2021 | 5,800.00 | 5,950.00 | 5,775.00 | 5,875.00 | 68,823,100 | 0 |
| 11-Oct-2021 | 5,925.00 | 5,950.00 | 5,775.00 | 5,775.00 | 38,994,500 | 0 |
| 08-Oct-2021 | 5,700.00 | 5,975.00 | 5,625.00 | 5,900.00 | 91,094,200 | 0 |
| 07-Oct-2021 | 5,975.00 | 6,000.00 | 5,700.00 | 5,700.00 | 97,516,000 | 0 |
| 06-Oct-2021 | 5,600.00 | 6,100.00 | 5,575.00 | 5,975.00 | 168,237,500 | 0 |
| 05-Oct-2021 | 5,575.00 | 5,650.00 | 5,500.00 | 5,550.00 | 27,128,000 | 0 |
| 04-Oct-2021 | 5,500.00 | 5,625.00 | 5,475.00 | 5,575.00 | 52,074,900 | 0 |
| 01-Oct-2021 | 5,450.00 | 5,500.00 | 5,400.00 | 5,450.00 | 27,484,100 | 0 |
| 30-Sep-2021 | 5,375.00 | 5,500.00 | 5,300.00 | 5,500.00 | 44,723,000 | 0 |
| 29-Sep-2021 | 5,075.00 | 5,350.00 | 5,050.00 | 5,325.00 | 42,995,900 | 0 |
| 28-Sep-2021 | 5,175.00 | 5,200.00 | 5,075.00 | 5,075.00 | 35,640,900 | 0 |
| 27-Sep-2021 | 5,150.00 | 5,225.00 | 5,125.00 | 5,175.00 | 25,252,300 | 0 |
| 24-Sep-2021 | 5,150.00 | 5,225.00 | 5,125.00 | 5,150.00 | 29,394,300 | 0 |
| 23-Sep-2021 | 5,275.00 | 5,325.00 | 5,150.00 | 5,150.00 | 27,178,400 | 0 |
| 22-Sep-2021 | 5,225.00 | 5,350.00 | 5,200.00 | 5,275.00 | 21,750,800 | 0 |
| 21-Sep-2021 | 5,275.00 | 5,275.00 | 5,150.00 | 5,225.00 | 23,656,300 | 0 |
| 20-Sep-2021 | 5,425.00 | 5,425.00 | 5,225.00 | 5,300.00 | 46,896,100 | 0 |
| 17-Sep-2021 | 5,375.00 | 5,425.00 | 5,275.00 | 5,425.00 | 44,004,000 | 0 |
| 16-Sep-2021 | 5,425.00 | 5,475.00 | 5,350.00 | 5,375.00 | 27,187,700 | 0 |
| 15-Sep-2021 | 5,525.00 | 5,550.00 | 5,375.00 | 5,400.00 | 61,522,300 | 0 |
| 14-Sep-2021 | 5,500.00 | 5,550.00 | 5,450.00 | 5,525.00 | 34,356,900 | 0 |
| 13-Sep-2021 | 5,425.00 | 5,500.00 | 5,350.00 | 5,450.00 | 29,796,400 | 0 |
| 10-Sep-2021 | 5,450.00 | 5,475.00 | 5,375.00 | 5,425.00 | 31,997,100 | 0 |
| 09-Sep-2021 | 5,250.00 | 5,450.00 | 5,250.00 | 5,450.00 | 49,118,000 | 0 |
| 08-Sep-2021 | 5,375.00 | 5,375.00 | 5,250.00 | 5,250.00 | 44,076,000 | 0 |
| 07-Sep-2021 | 5,425.00 | 5,450.00 | 5,300.00 | 5,350.00 | 23,685,800 | 0 |
| 06-Sep-2021 | 5,375.00 | 5,450.00 | 5,325.00 | 5,425.00 | 28,315,200 | 0 |
| 03-Sep-2021 | 5,250.00 | 5,350.00 | 5,200.00 | 5,350.00 | 28,004,500 | 0 |
| 02-Sep-2021 | 5,200.00 | 5,250.00 | 5,175.00 | 5,250.00 | 17,335,000 | 0 |
| 01-Sep-2021 | 5,225.00 | 5,275.00 | 5,100.00 | 5,175.00 | 26,732,500 | 0 |
| 31-Aug-2021 | 5,275.00 | 5,300.00 | 5,200.00 | 5,225.00 | 45,649,200 | 0 |
| 30-Aug-2021 | 5,100.00 | 5,275.00 | 5,100.00 | 5,275.00 | 51,914,600 | 0 |
| 27-Aug-2021 | 5,100.00 | 5,100.00 | 5,050.00 | 5,050.00 | 26,966,100 | 0 |
| 26-Aug-2021 | 5,200.00 | 5,200.00 | 5,050.00 | 5,100.00 | 28,757,400 | 0 |
| 25-Aug-2021 | 5,150.00 | 5,200.00 | 5,075.00 | 5,150.00 | 26,870,400 | 0 |
| 24-Aug-2021 | 5,175.00 | 5,175.00 | 5,050.00 | 5,075.00 | 32,783,500 | 0 |
| 23-Aug-2021 | 5,100.00 | 5,150.00 | 5,050.00 | 5,100.00 | 30,921,500 | 0 |
| 20-Aug-2021 | 5,150.00 | 5,150.00 | 5,000.00 | 5,100.00 | 32,878,200 | 0 |
| 19-Aug-2021 | 5,225.00 | 5,275.00 | 5,075.00 | 5,150.00 | 53,594,900 | 0 |
| 18-Aug-2021 | 5,100.00 | 5,300.00 | 5,075.00 | 5,225.00 | 102,560,600 | 0 |
| 16-Aug-2021 | 5,050.00 | 5,075.00 | 4,990.00 | 5,075.00 | 46,949,700 | 0 |
| 13-Aug-2021 | 4,960.00 | 5,075.00 | 4,960.00 | 5,025.00 | 62,673,300 | 0 |
| 12-Aug-2021 | 4,940.00 | 4,960.00 | 4,880.00 | 4,940.00 | 22,191,700 | 0 |
| 10-Aug-2021 | 4,900.00 | 4,930.00 | 4,840.00 | 4,910.00 | 41,920,300 | 0 |
| 09-Aug-2021 | 4,940.00 | 4,950.00 | 4,830.00 | 4,860.00 | 31,858,700 | 0 |