| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Aug-2021 | 4,940.00 | 4,980.00 | 4,880.00 | 4,940.00 | 45,454,600 | 0 |
| 05-Aug-2021 | 4,900.00 | 4,930.00 | 4,860.00 | 4,890.00 | 31,304,900 | 0 |
| 04-Aug-2021 | 4,970.00 | 4,970.00 | 4,870.00 | 4,900.00 | 25,646,900 | 0 |
| 03-Aug-2021 | 4,840.00 | 4,970.00 | 4,830.00 | 4,940.00 | 46,414,100 | 0 |
| 02-Aug-2021 | 4,730.00 | 4,820.00 | 4,730.00 | 4,820.00 | 39,192,600 | 0 |
| 30-Jul-2021 | 4,710.00 | 4,840.00 | 4,670.00 | 4,720.00 | 65,379,500 | 0 |
| 29-Jul-2021 | 4,720.00 | 4,740.00 | 4,650.00 | 4,650.00 | 50,238,500 | 0 |
| 28-Jul-2021 | 4,780.00 | 4,790.00 | 4,710.00 | 4,710.00 | 24,083,000 | 0 |
| 27-Jul-2021 | 4,770.00 | 4,830.00 | 4,730.00 | 4,760.00 | 42,635,500 | 0 |
| 26-Jul-2021 | 4,950.00 | 4,970.00 | 4,770.00 | 4,770.00 | 43,373,400 | 0 |
| 23-Jul-2021 | 5,000.00 | 5,000.00 | 4,910.00 | 4,950.00 | 26,847,700 | 0 |
| 22-Jul-2021 | 4,930.00 | 5,025.00 | 4,900.00 | 4,980.00 | 36,287,300 | 0 |
| 21-Jul-2021 | 4,780.00 | 4,930.00 | 4,780.00 | 4,870.00 | 41,716,000 | 0 |
| 19-Jul-2021 | 4,850.00 | 4,870.00 | 4,780.00 | 4,780.00 | 25,106,100 | 0 |
| 16-Jul-2021 | 4,840.00 | 4,910.00 | 4,820.00 | 4,880.00 | 32,544,000 | 0 |
| 15-Jul-2021 | 4,730.00 | 4,840.00 | 4,640.00 | 4,810.00 | 50,750,700 | 0 |
| 14-Jul-2021 | 4,920.00 | 4,920.00 | 4,730.00 | 4,730.00 | 43,408,700 | 0 |
| 13-Jul-2021 | 4,950.00 | 4,960.00 | 4,850.00 | 4,900.00 | 28,998,600 | 0 |
| 12-Jul-2021 | 4,910.00 | 4,950.00 | 4,880.00 | 4,920.00 | 26,816,600 | 0 |
| 09-Jul-2021 | 4,880.00 | 4,920.00 | 4,870.00 | 4,910.00 | 21,088,500 | 0 |
| 08-Jul-2021 | 4,930.00 | 4,960.00 | 4,850.00 | 4,880.00 | 40,566,600 | 0 |
| 07-Jul-2021 | 4,900.00 | 4,990.00 | 4,860.00 | 4,900.00 | 35,907,800 | 0 |
| 06-Jul-2021 | 4,970.00 | 4,970.00 | 4,890.00 | 4,900.00 | 31,280,100 | 0 |
| 05-Jul-2021 | 5,050.00 | 5,075.00 | 4,920.00 | 4,940.00 | 27,554,100 | 0 |
| 02-Jul-2021 | 5,025.00 | 5,075.00 | 4,980.00 | 5,000.00 | 22,436,900 | 0 |
| 01-Jul-2021 | 4,990.00 | 5,100.00 | 4,950.00 | 5,025.00 | 42,856,900 | 0 |
| 30-Jun-2021 | 4,830.00 | 5,000.00 | 4,820.00 | 4,940.00 | 34,641,700 | 0 |
| 29-Jun-2021 | 4,730.00 | 4,920.00 | 4,710.00 | 4,840.00 | 70,425,700 | 0 |
| 28-Jun-2021 | 4,920.00 | 4,930.00 | 4,710.00 | 4,710.00 | 53,083,400 | 0 |
| 25-Jun-2021 | 4,940.00 | 4,980.00 | 4,910.00 | 4,920.00 | 33,125,300 | 0 |
| 24-Jun-2021 | 4,930.00 | 4,980.00 | 4,910.00 | 4,940.00 | 24,665,200 | 0 |
| 23-Jun-2021 | 4,980.00 | 5,025.00 | 4,920.00 | 4,930.00 | 46,351,900 | 0 |
| 22-Jun-2021 | 4,920.00 | 5,025.00 | 4,900.00 | 4,920.00 | 47,156,200 | 0 |
| 21-Jun-2021 | 4,920.00 | 4,970.00 | 4,760.00 | 4,920.00 | 48,183,300 | 0 |