| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 4,100.00 | 4,130.00 | 4,080.00 | 4,080.00 | 25,596,100 | 0 |
| 28-Dec-2021 | 4,080.00 | 4,130.00 | 4,050.00 | 4,090.00 | 39,443,300 | 0 |
| 27-Dec-2021 | 4,150.00 | 4,150.00 | 4,070.00 | 4,080.00 | 30,748,000 | 0 |
| 24-Dec-2021 | 4,160.00 | 4,170.00 | 4,100.00 | 4,110.00 | 29,075,600 | 0 |
| 23-Dec-2021 | 4,110.00 | 4,160.00 | 4,100.00 | 4,160.00 | 54,508,200 | 0 |
| 22-Dec-2021 | 4,160.00 | 4,170.00 | 4,110.00 | 4,110.00 | 50,574,500 | 0 |
| 21-Dec-2021 | 4,110.00 | 4,190.00 | 4,100.00 | 4,160.00 | 98,039,300 | 0 |
| 20-Dec-2021 | 4,070.00 | 4,110.00 | 4,040.00 | 4,080.00 | 72,794,200 | 0 |
| 17-Dec-2021 | 4,010.00 | 4,100.00 | 4,010.00 | 4,100.00 | 149,615,800 | 0 |
| 16-Dec-2021 | 4,110.00 | 4,150.00 | 4,060.00 | 4,100.00 | 98,164,300 | 0 |
| 15-Dec-2021 | 4,060.00 | 4,140.00 | 4,060.00 | 4,080.00 | 84,424,500 | 0 |
| 14-Dec-2021 | 4,120.00 | 4,120.00 | 4,070.00 | 4,100.00 | 75,736,900 | 0 |
| 13-Dec-2021 | 4,150.00 | 4,150.00 | 4,080.00 | 4,080.00 | 65,533,000 | 0 |
| 10-Dec-2021 | 4,070.00 | 4,150.00 | 4,070.00 | 4,150.00 | 90,725,000 | 0 |
| 09-Dec-2021 | 4,090.00 | 4,150.00 | 4,080.00 | 4,150.00 | 86,985,800 | 0 |
| 08-Dec-2021 | 4,100.00 | 4,120.00 | 4,010.00 | 4,090.00 | 113,845,600 | 0 |
| 07-Dec-2021 | 4,180.00 | 4,200.00 | 4,120.00 | 4,150.00 | 121,543,400 | 0 |
| 06-Dec-2021 | 4,060.00 | 4,250.00 | 4,050.00 | 4,170.00 | 106,756,900 | 0 |
| 03-Dec-2021 | 4,130.00 | 4,180.00 | 4,050.00 | 4,070.00 | 96,760,700 | 0 |
| 02-Dec-2021 | 4,140.00 | 4,190.00 | 4,100.00 | 4,160.00 | 116,093,100 | 0 |
| 01-Dec-2021 | 4,040.00 | 4,150.00 | 4,020.00 | 4,080.00 | 200,699,200 | 0 |
| 30-Nov-2021 | 4,150.00 | 4,170.00 | 3,990.00 | 3,990.00 | 435,800,600 | 0 |
| 29-Nov-2021 | 4,010.00 | 4,170.00 | 3,980.00 | 4,140.00 | 228,774,600 | 0 |
| 26-Nov-2021 | 4,040.00 | 4,050.00 | 3,970.00 | 4,010.00 | 231,870,300 | 0 |
| 25-Nov-2021 | 3,880.00 | 4,090.00 | 3,850.00 | 4,000.00 | 264,897,100 | 0 |
| 24-Nov-2021 | 3,840.00 | 3,840.00 | 3,790.00 | 3,800.00 | 67,303,800 | 0 |
| 23-Nov-2021 | 3,800.00 | 3,850.00 | 3,780.00 | 3,800.00 | 67,778,800 | 0 |
| 22-Nov-2021 | 3,920.00 | 3,930.00 | 3,780.00 | 3,800.00 | 206,683,100 | 0 |
| 19-Nov-2021 | 3,660.00 | 3,920.00 | 3,660.00 | 3,900.00 | 310,615,000 | 0 |
| 18-Nov-2021 | 3,630.00 | 3,640.00 | 3,600.00 | 3,630.00 | 53,290,400 | 0 |
| 17-Nov-2021 | 3,690.00 | 3,690.00 | 3,600.00 | 3,630.00 | 82,023,300 | 0 |
| 16-Nov-2021 | 3,590.00 | 3,680.00 | 3,590.00 | 3,670.00 | 99,590,700 | 0 |
| 15-Nov-2021 | 3,600.00 | 3,650.00 | 3,600.00 | 3,600.00 | 91,001,800 | 0 |
| 12-Nov-2021 | 3,660.00 | 3,660.00 | 3,600.00 | 3,600.00 | 115,142,400 | 0 |
| 11-Nov-2021 | 3,700.00 | 3,730.00 | 3,640.00 | 3,650.00 | 95,789,600 | 0 |
| 10-Nov-2021 | 3,670.00 | 3,720.00 | 3,670.00 | 3,700.00 | 53,511,200 | 0 |
| 09-Nov-2021 | 3,730.00 | 3,740.00 | 3,680.00 | 3,710.00 | 92,427,800 | 0 |
| 08-Nov-2021 | 3,780.00 | 3,780.00 | 3,710.00 | 3,750.00 | 58,758,600 | 0 |
| 05-Nov-2021 | 3,760.00 | 3,770.00 | 3,710.00 | 3,770.00 | 43,133,000 | 0 |
| 04-Nov-2021 | 3,750.00 | 3,780.00 | 3,720.00 | 3,770.00 | 53,494,200 | 0 |
| 03-Nov-2021 | 3,620.00 | 3,740.00 | 3,620.00 | 3,720.00 | 48,810,500 | 0 |
| 02-Nov-2021 | 3,700.00 | 3,710.00 | 3,640.00 | 3,660.00 | 170,260,000 | 0 |
| 01-Nov-2021 | 3,810.00 | 3,820.00 | 3,700.00 | 3,700.00 | 65,447,100 | 0 |
| 29-Oct-2021 | 3,750.00 | 3,810.00 | 3,730.00 | 3,800.00 | 70,430,900 | 0 |
| 28-Oct-2021 | 3,820.00 | 3,820.00 | 3,710.00 | 3,750.00 | 61,151,100 | 0 |
| 27-Oct-2021 | 3,820.00 | 3,830.00 | 3,770.00 | 3,790.00 | 52,210,100 | 0 |
| 26-Oct-2021 | 3,800.00 | 3,830.00 | 3,780.00 | 3,800.00 | 58,615,100 | 0 |
| 25-Oct-2021 | 3,800.00 | 3,840.00 | 3,780.00 | 3,780.00 | 58,246,300 | 0 |
| 22-Oct-2021 | 3,860.00 | 3,880.00 | 3,820.00 | 3,870.00 | 59,640,700 | 0 |
| 21-Oct-2021 | 3,780.00 | 3,880.00 | 3,760.00 | 3,850.00 | 169,659,500 | 0 |
| 19-Oct-2021 | 3,750.00 | 3,800.00 | 3,720.00 | 3,740.00 | 61,095,700 | 0 |
| 18-Oct-2021 | 3,840.00 | 3,840.00 | 3,790.00 | 3,790.00 | 78,580,700 | 0 |
| 15-Oct-2021 | 3,840.00 | 3,840.00 | 3,750.00 | 3,810.00 | 69,707,700 | 0 |
| 14-Oct-2021 | 3,770.00 | 3,830.00 | 3,770.00 | 3,830.00 | 95,817,900 | 0 |
| 13-Oct-2021 | 3,750.00 | 3,820.00 | 3,750.00 | 3,770.00 | 87,143,900 | 0 |
| 12-Oct-2021 | 3,780.00 | 3,840.00 | 3,770.00 | 3,780.00 | 69,866,300 | 0 |
| 11-Oct-2021 | 3,800.00 | 3,850.00 | 3,770.00 | 3,810.00 | 78,865,000 | 0 |
| 08-Oct-2021 | 3,730.00 | 3,800.00 | 3,720.00 | 3,800.00 | 91,361,800 | 0 |
| 07-Oct-2021 | 3,720.00 | 3,740.00 | 3,690.00 | 3,720.00 | 56,837,600 | 0 |
| 06-Oct-2021 | 3,690.00 | 3,770.00 | 3,650.00 | 3,760.00 | 153,535,700 | 0 |
| 05-Oct-2021 | 3,670.00 | 3,680.00 | 3,620.00 | 3,670.00 | 140,488,300 | 0 |
| 04-Oct-2021 | 3,620.00 | 3,670.00 | 3,600.00 | 3,670.00 | 82,205,100 | 0 |
| 01-Oct-2021 | 3,680.00 | 3,690.00 | 3,610.00 | 3,660.00 | 109,898,400 | 0 |
| 30-Sep-2021 | 3,550.00 | 3,690.00 | 3,540.00 | 3,690.00 | 153,853,900 | 0 |
| 29-Sep-2021 | 3,490.00 | 3,540.00 | 3,490.00 | 3,530.00 | 53,170,100 | 0 |
| 28-Sep-2021 | 3,510.00 | 3,540.00 | 3,490.00 | 3,530.00 | 54,671,700 | 0 |
| 27-Sep-2021 | 3,530.00 | 3,560.00 | 3,480.00 | 3,520.00 | 87,303,000 | 0 |
| 24-Sep-2021 | 3,560.00 | 3,580.00 | 3,540.00 | 3,560.00 | 72,224,500 | 0 |
| 23-Sep-2021 | 3,600.00 | 3,610.00 | 3,550.00 | 3,560.00 | 104,737,500 | 0 |
| 22-Sep-2021 | 3,530.00 | 3,590.00 | 3,520.00 | 3,590.00 | 66,835,200 | 0 |
| 21-Sep-2021 | 3,500.00 | 3,560.00 | 3,480.00 | 3,530.00 | 95,848,100 | 0 |
| 20-Sep-2021 | 3,500.00 | 3,520.00 | 3,460.00 | 3,520.00 | 83,985,100 | 0 |
| 17-Sep-2021 | 3,400.00 | 3,530.00 | 3,390.00 | 3,530.00 | 117,573,100 | 0 |
| 16-Sep-2021 | 3,470.00 | 3,470.00 | 3,400.00 | 3,440.00 | 58,318,700 | 0 |
| 15-Sep-2021 | 3,430.00 | 3,450.00 | 3,410.00 | 3,450.00 | 73,158,300 | 0 |
| 14-Sep-2021 | 3,380.00 | 3,450.00 | 3,350.00 | 3,440.00 | 166,002,100 | 0 |
| 13-Sep-2021 | 3,310.00 | 3,350.00 | 3,300.00 | 3,350.00 | 45,547,200 | 0 |
| 10-Sep-2021 | 3,380.00 | 3,390.00 | 3,320.00 | 3,330.00 | 52,115,300 | 0 |
| 09-Sep-2021 | 3,360.00 | 3,390.00 | 3,330.00 | 3,390.00 | 82,214,400 | 0 |
| 08-Sep-2021 | 3,400.00 | 3,400.00 | 3,310.00 | 3,330.00 | 80,636,800 | 0 |
| 07-Sep-2021 | 3,410.00 | 3,410.00 | 3,360.00 | 3,380.00 | 42,617,400 | 0 |
| 06-Sep-2021 | 3,410.00 | 3,410.00 | 3,380.00 | 3,390.00 | 52,640,400 | 0 |
| 03-Sep-2021 | 3,400.00 | 3,420.00 | 3,370.00 | 3,390.00 | 65,479,800 | 0 |
| 02-Sep-2021 | 3,350.00 | 3,390.00 | 3,350.00 | 3,370.00 | 51,633,800 | 0 |
| 01-Sep-2021 | 3,420.00 | 3,420.00 | 3,330.00 | 3,340.00 | 85,135,200 | 0 |
| 31-Aug-2021 | 3,400.00 | 3,420.00 | 3,360.00 | 3,400.00 | 130,019,000 | 0 |
| 30-Aug-2021 | 3,330.00 | 3,400.00 | 3,330.00 | 3,400.00 | 64,177,700 | 0 |
| 27-Aug-2021 | 3,370.00 | 3,370.00 | 3,310.00 | 3,320.00 | 62,419,000 | 0 |
| 26-Aug-2021 | 3,330.00 | 3,360.00 | 3,320.00 | 3,360.00 | 55,756,100 | 0 |
| 25-Aug-2021 | 3,390.00 | 3,390.00 | 3,330.00 | 3,370.00 | 66,618,200 | 0 |
| 24-Aug-2021 | 3,410.00 | 3,420.00 | 3,310.00 | 3,400.00 | 69,338,100 | 0 |
| 23-Aug-2021 | 3,420.00 | 3,440.00 | 3,400.00 | 3,440.00 | 64,122,400 | 0 |
| 20-Aug-2021 | 3,390.00 | 3,430.00 | 3,370.00 | 3,400.00 | 113,411,000 | 0 |
| 19-Aug-2021 | 3,410.00 | 3,430.00 | 3,360.00 | 3,390.00 | 100,851,800 | 0 |
| 18-Aug-2021 | 3,360.00 | 3,440.00 | 3,350.00 | 3,420.00 | 162,921,300 | 0 |
| 16-Aug-2021 | 3,300.00 | 3,340.00 | 3,290.00 | 3,340.00 | 38,661,800 | 0 |
| 13-Aug-2021 | 3,370.00 | 3,380.00 | 3,260.00 | 3,300.00 | 59,903,600 | 0 |
| 12-Aug-2021 | 3,260.00 | 3,350.00 | 3,240.00 | 3,350.00 | 93,133,400 | 0 |
| 10-Aug-2021 | 3,240.00 | 3,270.00 | 3,190.00 | 3,230.00 | 57,658,000 | 0 |
| 09-Aug-2021 | 3,260.00 | 3,300.00 | 3,220.00 | 3,250.00 | 70,299,500 | 0 |