| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 14-Oct-2021 | 8,275.00 | 8,600.00 | 8,275.00 | 8,550.00 | 10,708,200 | 0 |
| 13-Oct-2021 | 8,200.00 | 8,500.00 | 8,200.00 | 8,250.00 | 13,316,200 | 0 |
| 12-Oct-2021 | 8,000.00 | 8,200.00 | 7,900.00 | 8,125.00 | 8,146,100 | 0 |
| 11-Oct-2021 | 7,925.00 | 8,075.00 | 7,825.00 | 8,000.00 | 5,749,000 | 0 |
| 08-Oct-2021 | 7,725.00 | 8,250.00 | 7,725.00 | 7,900.00 | 12,009,500 | 0 |
| 07-Oct-2021 | 7,925.00 | 8,000.00 | 7,625.00 | 7,700.00 | 7,177,400 | 0 |
| 06-Oct-2021 | 7,950.00 | 8,025.00 | 7,900.00 | 7,900.00 | 5,053,200 | 0 |
| 05-Oct-2021 | 8,100.00 | 8,200.00 | 7,825.00 | 7,900.00 | 6,833,200 | 0 |
| 04-Oct-2021 | 7,825.00 | 8,375.00 | 7,825.00 | 8,100.00 | 9,165,700 | 0 |
| 01-Oct-2021 | 7,925.00 | 8,100.00 | 7,725.00 | 7,825.00 | 9,589,300 | 0 |
| 30-Sep-2021 | 7,675.00 | 8,100.00 | 7,350.00 | 7,950.00 | 23,877,100 | 0 |
| 29-Sep-2021 | 6,700.00 | 7,625.00 | 6,625.00 | 7,625.00 | 18,856,500 | 0 |
| 28-Sep-2021 | 6,850.00 | 6,900.00 | 6,700.00 | 6,700.00 | 4,722,300 | 0 |
| 27-Sep-2021 | 6,900.00 | 7,000.00 | 6,850.00 | 6,850.00 | 2,209,300 | 0 |
| 24-Sep-2021 | 7,025.00 | 7,025.00 | 6,875.00 | 6,900.00 | 3,170,500 | 0 |
| 23-Sep-2021 | 7,050.00 | 7,100.00 | 7,000.00 | 7,025.00 | 2,150,900 | 0 |
| 22-Sep-2021 | 7,025.00 | 7,125.00 | 7,000.00 | 7,025.00 | 1,991,500 | 0 |
| 21-Sep-2021 | 6,850.00 | 7,075.00 | 6,725.00 | 7,025.00 | 4,081,500 | 0 |
| 20-Sep-2021 | 7,100.00 | 7,125.00 | 6,825.00 | 6,875.00 | 4,551,300 | 0 |
| 17-Sep-2021 | 7,150.00 | 7,250.00 | 7,075.00 | 7,100.00 | 6,804,000 | 0 |
| 16-Sep-2021 | 7,375.00 | 7,500.00 | 7,150.00 | 7,200.00 | 4,971,400 | 0 |
| 15-Sep-2021 | 7,625.00 | 7,650.00 | 7,375.00 | 7,375.00 | 3,640,000 | 0 |
| 14-Sep-2021 | 7,650.00 | 7,675.00 | 7,550.00 | 7,625.00 | 2,243,200 | 0 |
| 13-Sep-2021 | 7,600.00 | 7,675.00 | 7,575.00 | 7,625.00 | 1,720,200 | 0 |
| 10-Sep-2021 | 7,625.00 | 7,675.00 | 7,550.00 | 7,600.00 | 1,642,000 | 0 |
| 09-Sep-2021 | 7,625.00 | 7,725.00 | 7,350.00 | 7,625.00 | 5,792,700 | 0 |
| 08-Sep-2021 | 7,375.00 | 7,825.00 | 7,300.00 | 7,625.00 | 10,202,200 | 0 |
| 07-Sep-2021 | 7,475.00 | 7,525.00 | 7,300.00 | 7,400.00 | 3,638,700 | 0 |
| 06-Sep-2021 | 7,525.00 | 7,575.00 | 7,425.00 | 7,475.00 | 2,188,500 | 0 |
| 03-Sep-2021 | 7,625.00 | 7,700.00 | 7,475.00 | 7,500.00 | 3,562,700 | 0 |
| 02-Sep-2021 | 7,525.00 | 7,700.00 | 7,350.00 | 7,625.00 | 7,214,600 | 0 |
| 01-Sep-2021 | 7,625.00 | 7,950.00 | 7,425.00 | 7,525.00 | 11,549,000 | 0 |
| 31-Aug-2021 | 7,175.00 | 7,700.00 | 7,125.00 | 7,550.00 | 15,200,700 | 0 |
| 30-Aug-2021 | 6,800.00 | 7,175.00 | 6,800.00 | 7,125.00 | 10,641,200 | 0 |
| 27-Aug-2021 | 6,825.00 | 6,900.00 | 6,700.00 | 6,725.00 | 4,079,900 | 0 |
| 26-Aug-2021 | 6,850.00 | 7,175.00 | 6,725.00 | 6,825.00 | 8,683,600 | 0 |
| 25-Aug-2021 | 6,900.00 | 7,000.00 | 6,650.00 | 6,725.00 | 3,486,400 | 0 |
| 24-Aug-2021 | 6,500.00 | 7,100.00 | 6,500.00 | 6,800.00 | 8,673,200 | 0 |
| 23-Aug-2021 | 6,400.00 | 6,525.00 | 6,375.00 | 6,400.00 | 1,762,600 | 0 |
| 20-Aug-2021 | 6,400.00 | 6,475.00 | 6,325.00 | 6,400.00 | 1,232,400 | 0 |
| 19-Aug-2021 | 6,525.00 | 6,550.00 | 6,350.00 | 6,400.00 | 1,713,900 | 0 |
| 18-Aug-2021 | 6,400.00 | 6,600.00 | 6,400.00 | 6,525.00 | 3,401,200 | 0 |
| 16-Aug-2021 | 6,675.00 | 6,700.00 | 6,325.00 | 6,400.00 | 5,787,400 | 0 |
| 13-Aug-2021 | 6,775.00 | 6,875.00 | 6,650.00 | 6,675.00 | 3,419,500 | 0 |
| 12-Aug-2021 | 6,800.00 | 6,900.00 | 6,725.00 | 6,775.00 | 3,268,400 | 0 |
| 10-Aug-2021 | 6,725.00 | 6,775.00 | 6,650.00 | 6,750.00 | 2,027,100 | 0 |
| 09-Aug-2021 | 6,950.00 | 6,975.00 | 6,700.00 | 6,700.00 | 3,666,100 | 0 |
| 06-Aug-2021 | 6,850.00 | 7,025.00 | 6,850.00 | 6,925.00 | 3,397,400 | 0 |
| 05-Aug-2021 | 7,000.00 | 7,025.00 | 6,800.00 | 6,825.00 | 3,048,500 | 0 |
| 04-Aug-2021 | 6,900.00 | 7,050.00 | 6,900.00 | 6,925.00 | 2,544,000 | 0 |
| 03-Aug-2021 | 7,000.00 | 7,050.00 | 6,850.00 | 6,900.00 | 2,630,700 | 0 |
| 02-Aug-2021 | 6,825.00 | 7,000.00 | 6,700.00 | 6,950.00 | 3,511,000 | 0 |
| 30-Jul-2021 | 7,200.00 | 7,250.00 | 6,675.00 | 6,825.00 | 10,888,600 | 0 |
| 29-Jul-2021 | 7,250.00 | 7,300.00 | 7,150.00 | 7,175.00 | 3,523,100 | 0 |
| 28-Jul-2021 | 7,500.00 | 7,500.00 | 7,200.00 | 7,250.00 | 2,803,200 | 0 |
| 27-Jul-2021 | 7,625.00 | 7,725.00 | 7,450.00 | 7,500.00 | 2,059,900 | 0 |
| 26-Jul-2021 | 7,900.00 | 7,950.00 | 7,550.00 | 7,600.00 | 2,166,500 | 0 |
| 23-Jul-2021 | 8,000.00 | 8,025.00 | 7,800.00 | 7,850.00 | 2,918,100 | 0 |
| 22-Jul-2021 | 7,700.00 | 7,975.00 | 7,700.00 | 7,925.00 | 4,068,000 | 0 |
| 21-Jul-2021 | 7,600.00 | 7,700.00 | 7,550.00 | 7,650.00 | 2,533,500 | 0 |
| 19-Jul-2021 | 7,250.00 | 7,650.00 | 7,150.00 | 7,500.00 | 5,379,600 | 0 |
| 16-Jul-2021 | 7,125.00 | 7,325.00 | 7,100.00 | 7,250.00 | 5,134,700 | 0 |
| 15-Jul-2021 | 7,200.00 | 7,250.00 | 7,075.00 | 7,125.00 | 3,740,500 | 0 |
| 14-Jul-2021 | 7,525.00 | 7,575.00 | 7,075.00 | 7,200.00 | 5,639,400 | 0 |
| 13-Jul-2021 | 7,900.00 | 8,025.00 | 7,500.00 | 7,525.00 | 4,383,400 | 0 |
| 12-Jul-2021 | 7,625.00 | 8,025.00 | 7,625.00 | 7,875.00 | 3,876,400 | 0 |
| 09-Jul-2021 | 7,650.00 | 7,725.00 | 7,600.00 | 7,625.00 | 1,576,000 | 0 |
| 08-Jul-2021 | 7,825.00 | 7,900.00 | 7,600.00 | 7,675.00 | 2,721,200 | 0 |
| 07-Jul-2021 | 7,925.00 | 7,950.00 | 7,725.00 | 7,825.00 | 1,966,600 | 0 |
| 06-Jul-2021 | 7,775.00 | 7,975.00 | 7,775.00 | 7,900.00 | 1,885,100 | 0 |
| 05-Jul-2021 | 7,900.00 | 8,050.00 | 7,725.00 | 7,775.00 | 1,554,700 | 0 |
| 02-Jul-2021 | 7,925.00 | 8,075.00 | 7,875.00 | 7,900.00 | 1,578,400 | 0 |
| 01-Jul-2021 | 7,800.00 | 8,000.00 | 7,725.00 | 7,925.00 | 2,418,800 | 0 |
| 30-Jun-2021 | 7,750.00 | 8,200.00 | 7,750.00 | 7,800.00 | 4,586,500 | 0 |
| 29-Jun-2021 | 7,800.00 | 8,000.00 | 7,700.00 | 7,750.00 | 3,448,800 | 0 |
| 28-Jun-2021 | 8,050.00 | 8,125.00 | 7,775.00 | 7,800.00 | 3,897,600 | 0 |
| 25-Jun-2021 | 8,075.00 | 8,350.00 | 8,000.00 | 8,050.00 | 5,282,900 | 0 |
| 24-Jun-2021 | 8,250.00 | 8,275.00 | 8,050.00 | 8,075.00 | 4,251,400 | 0 |
| 23-Jun-2021 | 8,675.00 | 8,775.00 | 8,200.00 | 8,250.00 | 4,892,300 | 0 |
| 22-Jun-2021 | 8,375.00 | 8,750.00 | 8,375.00 | 8,625.00 | 4,148,600 | 0 |
| 21-Jun-2021 | 8,375.00 | 8,450.00 | 8,050.00 | 8,325.00 | 3,806,100 | 0 |