| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 3,000.00 | 3,020.00 | 2,960.00 | 2,980.00 | 34,213,800 | 0 |
| 28-Dec-2021 | 3,010.00 | 3,030.00 | 3,000.00 | 3,000.00 | 31,002,500 | 0 |
| 27-Dec-2021 | 3,010.00 | 3,070.00 | 2,970.00 | 3,000.00 | 32,856,800 | 0 |
| 24-Dec-2021 | 3,110.00 | 3,110.00 | 3,000.00 | 3,000.00 | 24,903,600 | 0 |
| 23-Dec-2021 | 3,100.00 | 3,130.00 | 3,030.00 | 3,100.00 | 24,186,300 | 0 |
| 22-Dec-2021 | 3,040.00 | 3,110.00 | 3,040.00 | 3,100.00 | 27,631,900 | 0 |
| 21-Dec-2021 | 3,080.00 | 3,110.00 | 3,030.00 | 3,040.00 | 12,623,500 | 0 |
| 20-Dec-2021 | 3,070.00 | 3,090.00 | 3,030.00 | 3,090.00 | 33,357,800 | 0 |
| 17-Dec-2021 | 3,130.00 | 3,150.00 | 3,050.00 | 3,090.00 | 40,584,800 | 0 |
| 16-Dec-2021 | 3,100.00 | 3,220.00 | 3,090.00 | 3,130.00 | 54,961,100 | 0 |
| 15-Dec-2021 | 3,150.00 | 3,150.00 | 3,050.00 | 3,090.00 | 36,083,200 | 0 |
| 14-Dec-2021 | 3,140.00 | 3,220.00 | 3,070.00 | 3,100.00 | 34,766,100 | 0 |
| 13-Dec-2021 | 3,240.00 | 3,240.00 | 3,130.00 | 3,140.00 | 42,391,700 | 0 |
| 10-Dec-2021 | 3,180.00 | 3,220.00 | 3,160.00 | 3,200.00 | 47,788,700 | 0 |
| 09-Dec-2021 | 3,120.00 | 3,190.00 | 3,060.00 | 3,180.00 | 57,045,100 | 0 |
| 08-Dec-2021 | 3,060.00 | 3,160.00 | 3,040.00 | 3,080.00 | 66,142,100 | 0 |
| 07-Dec-2021 | 3,030.00 | 3,050.00 | 2,980.00 | 3,050.00 | 36,313,100 | 0 |
| 06-Dec-2021 | 2,990.00 | 3,050.00 | 2,940.00 | 3,000.00 | 49,833,200 | 0 |
| 03-Dec-2021 | 2,990.00 | 3,000.00 | 2,940.00 | 2,970.00 | 29,808,500 | 0 |
| 02-Dec-2021 | 2,950.00 | 3,010.00 | 2,900.00 | 2,990.00 | 40,432,500 | 0 |
| 01-Dec-2021 | 3,000.00 | 3,030.00 | 2,940.00 | 2,970.00 | 39,004,800 | 0 |
| 30-Nov-2021 | 3,080.00 | 3,120.00 | 2,940.00 | 3,020.00 | 69,471,500 | 0 |
| 29-Nov-2021 | 2,920.00 | 3,090.00 | 2,900.00 | 3,080.00 | 74,228,700 | 0 |
| 26-Nov-2021 | 3,000.00 | 3,090.00 | 2,930.00 | 2,970.00 | 65,565,900 | 0 |
| 25-Nov-2021 | 3,080.00 | 3,170.00 | 3,030.00 | 3,030.00 | 86,276,600 | 0 |
| 24-Nov-2021 | 3,020.00 | 3,090.00 | 3,020.00 | 3,060.00 | 55,660,800 | 0 |
| 23-Nov-2021 | 2,850.00 | 3,040.00 | 2,850.00 | 2,990.00 | 102,056,600 | 0 |
| 22-Nov-2021 | 2,920.00 | 2,940.00 | 2,810.00 | 2,850.00 | 36,182,000 | 0 |
| 19-Nov-2021 | 2,900.00 | 2,940.00 | 2,860.00 | 2,920.00 | 21,289,300 | 0 |
| 18-Nov-2021 | 2,860.00 | 2,920.00 | 2,850.00 | 2,890.00 | 33,922,900 | 0 |
| 17-Nov-2021 | 2,900.00 | 2,910.00 | 2,830.00 | 2,880.00 | 29,637,600 | 0 |
| 16-Nov-2021 | 2,790.00 | 2,900.00 | 2,790.00 | 2,900.00 | 42,789,400 | 0 |
| 15-Nov-2021 | 2,850.00 | 2,870.00 | 2,810.00 | 2,840.00 | 25,440,600 | 0 |
| 12-Nov-2021 | 2,860.00 | 2,890.00 | 2,810.00 | 2,860.00 | 44,520,300 | 0 |
| 11-Nov-2021 | 2,880.00 | 2,890.00 | 2,830.00 | 2,840.00 | 26,640,000 | 0 |
| 10-Nov-2021 | 2,790.00 | 2,920.00 | 2,780.00 | 2,900.00 | 91,238,900 | 0 |
| 09-Nov-2021 | 2,800.00 | 2,800.00 | 2,760.00 | 2,790.00 | 22,228,800 | 0 |
| 08-Nov-2021 | 2,780.00 | 2,800.00 | 2,730.00 | 2,800.00 | 21,968,200 | 0 |
| 05-Nov-2021 | 2,750.00 | 2,800.00 | 2,690.00 | 2,780.00 | 78,925,700 | 0 |
| 04-Nov-2021 | 2,800.00 | 2,810.00 | 2,730.00 | 2,750.00 | 48,608,900 | 0 |
| 03-Nov-2021 | 2,800.00 | 2,820.00 | 2,770.00 | 2,800.00 | 21,774,600 | 0 |
| 02-Nov-2021 | 2,840.00 | 2,850.00 | 2,770.00 | 2,800.00 | 31,195,400 | 0 |
| 01-Nov-2021 | 2,940.00 | 2,960.00 | 2,810.00 | 2,820.00 | 42,730,000 | 0 |
| 29-Oct-2021 | 2,850.00 | 2,950.00 | 2,840.00 | 2,940.00 | 58,161,300 | 0 |
| 28-Oct-2021 | 2,830.00 | 2,860.00 | 2,800.00 | 2,820.00 | 23,264,000 | 0 |
| 27-Oct-2021 | 2,860.00 | 2,860.00 | 2,810.00 | 2,860.00 | 25,566,300 | 0 |
| 26-Oct-2021 | 2,890.00 | 2,900.00 | 2,840.00 | 2,860.00 | 38,466,500 | 0 |
| 25-Oct-2021 | 2,960.00 | 2,960.00 | 2,860.00 | 2,860.00 | 24,485,000 | 0 |
| 22-Oct-2021 | 2,860.00 | 2,990.00 | 2,860.00 | 2,940.00 | 44,637,200 | 0 |
| 21-Oct-2021 | 2,900.00 | 2,920.00 | 2,810.00 | 2,860.00 | 66,475,400 | 0 |
| 19-Oct-2021 | 2,930.00 | 2,930.00 | 2,840.00 | 2,870.00 | 36,312,300 | 0 |
| 18-Oct-2021 | 2,900.00 | 2,940.00 | 2,830.00 | 2,900.00 | 47,754,700 | 0 |
| 15-Oct-2021 | 2,810.00 | 2,920.00 | 2,810.00 | 2,890.00 | 53,053,800 | 0 |
| 14-Oct-2021 | 2,830.00 | 2,830.00 | 2,720.00 | 2,810.00 | 69,995,300 | 0 |
| 13-Oct-2021 | 2,850.00 | 2,850.00 | 2,800.00 | 2,830.00 | 27,356,900 | 0 |
| 12-Oct-2021 | 2,870.00 | 2,970.00 | 2,810.00 | 2,830.00 | 47,626,400 | 0 |
| 11-Oct-2021 | 2,910.00 | 2,930.00 | 2,850.00 | 2,870.00 | 21,442,300 | 0 |
| 08-Oct-2021 | 2,870.00 | 2,940.00 | 2,850.00 | 2,910.00 | 35,395,000 | 0 |
| 07-Oct-2021 | 2,910.00 | 2,930.00 | 2,800.00 | 2,850.00 | 41,881,100 | 0 |
| 06-Oct-2021 | 2,850.00 | 2,930.00 | 2,840.00 | 2,900.00 | 50,615,300 | 0 |
| 05-Oct-2021 | 3,010.00 | 3,010.00 | 2,800.00 | 2,850.00 | 66,942,900 | 0 |
| 04-Oct-2021 | 2,990.00 | 3,010.00 | 2,940.00 | 3,010.00 | 22,698,400 | 0 |
| 01-Oct-2021 | 2,980.00 | 3,000.00 | 2,930.00 | 2,990.00 | 31,405,800 | 0 |
| 30-Sep-2021 | 2,990.00 | 3,000.00 | 2,940.00 | 2,960.00 | 32,154,800 | 0 |
| 29-Sep-2021 | 2,980.00 | 3,000.00 | 2,940.00 | 2,990.00 | 20,417,400 | 0 |
| 28-Sep-2021 | 3,000.00 | 3,020.00 | 2,950.00 | 2,990.00 | 32,959,900 | 0 |
| 27-Sep-2021 | 3,010.00 | 3,020.00 | 2,950.00 | 2,990.00 | 50,246,600 | 0 |
| 24-Sep-2021 | 3,050.00 | 3,070.00 | 2,980.00 | 3,000.00 | 37,527,400 | 0 |
| 23-Sep-2021 | 3,170.00 | 3,170.00 | 3,020.00 | 3,070.00 | 53,671,200 | 0 |
| 22-Sep-2021 | 3,080.00 | 3,180.00 | 3,030.00 | 3,170.00 | 89,915,400 | 0 |
| 21-Sep-2021 | 3,050.00 | 3,070.00 | 3,000.00 | 3,030.00 | 39,267,700 | 0 |
| 20-Sep-2021 | 3,000.00 | 3,140.00 | 2,980.00 | 3,050.00 | 89,864,300 | 0 |
| 17-Sep-2021 | 3,020.00 | 3,020.00 | 2,960.00 | 2,990.00 | 49,498,900 | 0 |
| 16-Sep-2021 | 2,990.00 | 3,020.00 | 2,940.00 | 3,000.00 | 38,671,600 | 0 |
| 15-Sep-2021 | 2,990.00 | 3,060.00 | 2,970.00 | 2,990.00 | 57,302,100 | 0 |
| 14-Sep-2021 | 2,910.00 | 3,000.00 | 2,910.00 | 2,990.00 | 66,305,000 | 0 |
| 13-Sep-2021 | 2,960.00 | 2,980.00 | 2,900.00 | 2,910.00 | 35,538,100 | 0 |
| 10-Sep-2021 | 3,030.00 | 3,030.00 | 2,940.00 | 2,960.00 | 30,904,100 | 0 |
| 09-Sep-2021 | 2,960.00 | 3,020.00 | 2,910.00 | 3,000.00 | 33,741,700 | 0 |
| 08-Sep-2021 | 3,040.00 | 3,050.00 | 2,940.00 | 2,960.00 | 32,675,700 | 0 |
| 07-Sep-2021 | 3,130.00 | 3,150.00 | 3,000.00 | 3,040.00 | 34,174,100 | 0 |
| 06-Sep-2021 | 3,090.00 | 3,220.00 | 3,040.00 | 3,120.00 | 99,344,500 | 0 |
| 03-Sep-2021 | 3,050.00 | 3,070.00 | 2,980.00 | 3,070.00 | 40,152,700 | 0 |
| 02-Sep-2021 | 3,050.00 | 3,050.00 | 2,980.00 | 3,010.00 | 33,920,800 | 0 |
| 01-Sep-2021 | 3,130.00 | 3,130.00 | 3,020.00 | 3,020.00 | 22,007,500 | 0 |
| 31-Aug-2021 | 3,050.00 | 3,160.00 | 3,010.00 | 3,130.00 | 86,072,800 | 0 |
| 30-Aug-2021 | 3,000.00 | 3,080.00 | 2,990.00 | 3,060.00 | 73,902,700 | 0 |
| 27-Aug-2021 | 2,960.00 | 2,980.00 | 2,860.00 | 2,920.00 | 57,404,100 | 0 |
| 26-Aug-2021 | 3,050.00 | 3,070.00 | 2,940.00 | 2,960.00 | 39,369,700 | 0 |
| 25-Aug-2021 | 3,110.00 | 3,130.00 | 3,030.00 | 3,070.00 | 21,719,800 | 0 |
| 24-Aug-2021 | 3,250.00 | 3,260.00 | 3,060.00 | 3,110.00 | 30,520,400 | 0 |
| 23-Aug-2021 | 3,200.00 | 3,260.00 | 3,160.00 | 3,220.00 | 40,514,700 | 0 |
| 20-Aug-2021 | 2,930.00 | 3,210.00 | 2,930.00 | 3,190.00 | 131,823,900 | 0 |
| 19-Aug-2021 | 2,990.00 | 3,000.00 | 2,910.00 | 2,960.00 | 25,417,900 | 0 |
| 18-Aug-2021 | 2,990.00 | 3,090.00 | 2,970.00 | 2,990.00 | 57,053,100 | 0 |
| 16-Aug-2021 | 3,020.00 | 3,020.00 | 2,920.00 | 2,970.00 | 24,666,900 | 0 |
| 13-Aug-2021 | 3,010.00 | 3,080.00 | 2,970.00 | 3,030.00 | 57,074,600 | 0 |
| 12-Aug-2021 | 2,970.00 | 3,050.00 | 2,900.00 | 3,000.00 | 53,667,000 | 0 |
| 10-Aug-2021 | 3,080.00 | 3,080.00 | 2,940.00 | 2,970.00 | 47,268,400 | 0 |
| 09-Aug-2021 | 3,230.00 | 3,230.00 | 3,060.00 | 3,080.00 | 40,027,600 | 0 |