| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 3,420.00 | 3,420.00 | 3,330.00 | 3,330.00 | 3,245,000 | 0 |
| 28-Dec-2021 | 3,220.00 | 3,460.00 | 3,200.00 | 3,400.00 | 8,355,400 | 0 |
| 27-Dec-2021 | 3,230.00 | 3,260.00 | 3,140.00 | 3,200.00 | 7,947,800 | 0 |
| 24-Dec-2021 | 3,240.00 | 3,290.00 | 3,210.00 | 3,230.00 | 5,197,800 | 0 |
| 23-Dec-2021 | 3,210.00 | 3,300.00 | 3,200.00 | 3,230.00 | 4,705,200 | 0 |
| 22-Dec-2021 | 3,320.00 | 3,390.00 | 3,170.00 | 3,210.00 | 8,158,200 | 0 |
| 21-Dec-2021 | 3,470.00 | 3,470.00 | 3,310.00 | 3,320.00 | 11,279,200 | 0 |
| 20-Dec-2021 | 3,530.00 | 3,530.00 | 3,460.00 | 3,470.00 | 3,966,100 | 0 |
| 17-Dec-2021 | 3,480.00 | 3,550.00 | 3,410.00 | 3,530.00 | 4,397,300 | 0 |
| 16-Dec-2021 | 3,540.00 | 3,600.00 | 3,500.00 | 3,500.00 | 5,203,300 | 0 |
| 15-Dec-2021 | 3,520.00 | 3,570.00 | 3,500.00 | 3,530.00 | 3,870,700 | 0 |
| 14-Dec-2021 | 3,640.00 | 3,640.00 | 3,480.00 | 3,520.00 | 12,466,800 | 0 |
| 13-Dec-2021 | 3,670.00 | 3,730.00 | 3,630.00 | 3,630.00 | 4,268,000 | 0 |
| 10-Dec-2021 | 3,730.00 | 3,820.00 | 3,650.00 | 3,660.00 | 11,824,900 | 0 |
| 09-Dec-2021 | 3,670.00 | 3,750.00 | 3,650.00 | 3,730.00 | 5,046,500 | 0 |
| 08-Dec-2021 | 3,640.00 | 3,720.00 | 3,590.00 | 3,660.00 | 8,765,500 | 0 |
| 07-Dec-2021 | 3,600.00 | 3,640.00 | 3,580.00 | 3,630.00 | 4,093,300 | 0 |
| 06-Dec-2021 | 3,660.00 | 3,750.00 | 3,570.00 | 3,590.00 | 13,828,700 | 0 |
| 03-Dec-2021 | 3,630.00 | 3,680.00 | 3,620.00 | 3,640.00 | 2,366,600 | 0 |
| 02-Dec-2021 | 3,700.00 | 3,720.00 | 3,610.00 | 3,620.00 | 4,642,700 | 0 |
| 01-Dec-2021 | 3,670.00 | 3,700.00 | 3,570.00 | 3,700.00 | 8,127,000 | 0 |
| 30-Nov-2021 | 3,610.00 | 3,760.00 | 3,500.00 | 3,700.00 | 29,010,600 | 0 |
| 29-Nov-2021 | 3,690.00 | 3,760.00 | 3,550.00 | 3,590.00 | 18,397,700 | 0 |
| 26-Nov-2021 | 3,780.00 | 3,880.00 | 3,640.00 | 3,690.00 | 17,805,800 | 0 |
| 25-Nov-2021 | 3,510.00 | 3,840.00 | 3,460.00 | 3,780.00 | 30,072,400 | 0 |
| 24-Nov-2021 | 3,520.00 | 3,530.00 | 3,430.00 | 3,450.00 | 7,896,600 | 0 |
| 23-Nov-2021 | 3,590.00 | 3,640.00 | 3,410.00 | 3,520.00 | 10,300,800 | 0 |
| 22-Nov-2021 | 3,600.00 | 3,700.00 | 3,550.00 | 3,590.00 | 6,411,400 | 0 |
| 19-Nov-2021 | 3,630.00 | 3,710.00 | 3,600.00 | 3,600.00 | 5,580,700 | 0 |
| 18-Nov-2021 | 3,670.00 | 3,750.00 | 3,610.00 | 3,630.00 | 6,960,800 | 0 |
| 17-Nov-2021 | 3,680.00 | 3,820.00 | 3,610.00 | 3,670.00 | 18,140,000 | 0 |
| 16-Nov-2021 | 3,500.00 | 3,720.00 | 3,500.00 | 3,680.00 | 26,144,500 | 0 |
| 15-Nov-2021 | 3,600.00 | 3,600.00 | 3,450.00 | 3,490.00 | 12,378,500 | 0 |
| 12-Nov-2021 | 3,390.00 | 3,580.00 | 3,360.00 | 3,540.00 | 21,313,600 | 0 |
| 11-Nov-2021 | 3,500.00 | 3,500.00 | 3,360.00 | 3,390.00 | 10,086,100 | 0 |
| 10-Nov-2021 | 3,380.00 | 3,480.00 | 3,350.00 | 3,480.00 | 23,867,400 | 0 |
| 09-Nov-2021 | 3,320.00 | 3,380.00 | 3,300.00 | 3,360.00 | 13,345,300 | 0 |
| 08-Nov-2021 | 3,320.00 | 3,380.00 | 3,290.00 | 3,320.00 | 7,995,700 | 0 |
| 05-Nov-2021 | 3,310.00 | 3,390.00 | 3,290.00 | 3,320.00 | 8,480,300 | 0 |
| 04-Nov-2021 | 3,240.00 | 3,330.00 | 3,240.00 | 3,300.00 | 11,932,300 | 0 |
| 03-Nov-2021 | 3,300.00 | 3,300.00 | 3,190.00 | 3,230.00 | 8,871,700 | 0 |
| 02-Nov-2021 | 3,400.00 | 3,410.00 | 3,220.00 | 3,250.00 | 14,371,900 | 0 |
| 01-Nov-2021 | 3,180.00 | 3,430.00 | 3,180.00 | 3,370.00 | 31,898,400 | 0 |
| 29-Oct-2021 | 3,160.00 | 3,230.00 | 3,130.00 | 3,180.00 | 12,735,300 | 0 |
| 28-Oct-2021 | 3,150.00 | 3,230.00 | 3,100.00 | 3,150.00 | 9,757,500 | 0 |
| 27-Oct-2021 | 3,290.00 | 3,310.00 | 3,150.00 | 3,150.00 | 9,971,000 | 0 |
| 26-Oct-2021 | 3,190.00 | 3,330.00 | 3,180.00 | 3,280.00 | 22,733,300 | 0 |
| 25-Oct-2021 | 3,370.00 | 3,390.00 | 3,140.00 | 3,190.00 | 26,421,300 | 0 |
| 22-Oct-2021 | 3,330.00 | 3,450.00 | 3,320.00 | 3,370.00 | 17,483,300 | 0 |
| 21-Oct-2021 | 3,390.00 | 3,430.00 | 3,300.00 | 3,330.00 | 8,464,300 | 0 |
| 19-Oct-2021 | 3,400.00 | 3,470.00 | 3,370.00 | 3,380.00 | 8,986,500 | 0 |
| 18-Oct-2021 | 3,390.00 | 3,470.00 | 3,370.00 | 3,400.00 | 9,386,500 | 0 |
| 15-Oct-2021 | 3,520.00 | 3,550.00 | 3,360.00 | 3,390.00 | 21,962,100 | 0 |
| 14-Oct-2021 | 3,780.00 | 3,800.00 | 3,520.00 | 3,520.00 | 28,000,300 | 0 |
| 13-Oct-2021 | 3,900.00 | 3,970.00 | 3,750.00 | 3,780.00 | 17,288,400 | 0 |
| 12-Oct-2021 | 3,810.00 | 3,980.00 | 3,740.00 | 3,970.00 | 23,143,800 | 0 |
| 11-Oct-2021 | 3,900.00 | 3,960.00 | 3,780.00 | 3,810.00 | 14,933,500 | 0 |
| 08-Oct-2021 | 3,380.00 | 4,000.00 | 3,370.00 | 3,890.00 | 44,897,300 | 0 |
| 07-Oct-2021 | 3,340.00 | 3,410.00 | 3,320.00 | 3,380.00 | 10,981,400 | 0 |
| 06-Oct-2021 | 3,430.00 | 3,470.00 | 3,300.00 | 3,340.00 | 18,028,200 | 0 |
| 05-Oct-2021 | 3,360.00 | 3,500.00 | 3,300.00 | 3,420.00 | 10,349,600 | 0 |
| 04-Oct-2021 | 3,470.00 | 3,550.00 | 3,360.00 | 3,360.00 | 14,987,000 | 0 |
| 01-Oct-2021 | 3,430.00 | 3,470.00 | 3,340.00 | 3,440.00 | 9,778,600 | 0 |
| 30-Sep-2021 | 3,370.00 | 3,490.00 | 3,370.00 | 3,430.00 | 8,732,000 | 0 |
| 29-Sep-2021 | 3,320.00 | 3,450.00 | 3,250.00 | 3,370.00 | 8,370,700 | 0 |
| 28-Sep-2021 | 3,520.00 | 3,530.00 | 3,270.00 | 3,310.00 | 12,576,000 | 0 |
| 27-Sep-2021 | 3,360.00 | 3,550.00 | 3,350.00 | 3,510.00 | 10,649,900 | 0 |
| 24-Sep-2021 | 3,400.00 | 3,570.00 | 3,290.00 | 3,330.00 | 17,854,000 | 0 |
| 23-Sep-2021 | 3,640.00 | 3,690.00 | 3,370.00 | 3,400.00 | 16,525,000 | 0 |
| 22-Sep-2021 | 3,490.00 | 3,750.00 | 3,470.00 | 3,620.00 | 20,412,700 | 0 |
| 21-Sep-2021 | 3,490.00 | 3,590.00 | 3,260.00 | 3,470.00 | 22,319,800 | 0 |
| 20-Sep-2021 | 3,200.00 | 3,490.00 | 3,190.00 | 3,410.00 | 32,338,700 | 0 |
| 17-Sep-2021 | 2,980.00 | 3,200.00 | 2,980.00 | 3,200.00 | 20,980,800 | 0 |
| 16-Sep-2021 | 2,780.00 | 3,050.00 | 2,780.00 | 2,980.00 | 54,407,600 | 0 |
| 15-Sep-2021 | 2,780.00 | 2,800.00 | 2,730.00 | 2,780.00 | 9,373,700 | 0 |
| 14-Sep-2021 | 2,740.00 | 2,830.00 | 2,690.00 | 2,780.00 | 21,980,500 | 0 |
| 13-Sep-2021 | 2,660.00 | 2,780.00 | 2,660.00 | 2,740.00 | 17,691,700 | 0 |
| 10-Sep-2021 | 2,640.00 | 2,670.00 | 2,600.00 | 2,660.00 | 9,239,500 | 0 |
| 09-Sep-2021 | 2,620.00 | 2,670.00 | 2,470.00 | 2,600.00 | 15,559,200 | 0 |
| 08-Sep-2021 | 2,620.00 | 2,640.00 | 2,580.00 | 2,620.00 | 10,275,500 | 0 |
| 07-Sep-2021 | 2,680.00 | 2,720.00 | 2,600.00 | 2,620.00 | 10,575,000 | 0 |
| 06-Sep-2021 | 2,730.00 | 2,780.00 | 2,660.00 | 2,680.00 | 11,640,600 | 0 |
| 03-Sep-2021 | 2,760.00 | 2,830.00 | 2,700.00 | 2,730.00 | 14,052,700 | 0 |
| 02-Sep-2021 | 2,650.00 | 2,810.00 | 2,650.00 | 2,780.00 | 18,857,600 | 0 |
| 01-Sep-2021 | 2,650.00 | 2,740.00 | 2,640.00 | 2,640.00 | 14,156,000 | 0 |
| 31-Aug-2021 | 2,730.00 | 2,740.00 | 2,620.00 | 2,640.00 | 9,025,700 | 0 |
| 30-Aug-2021 | 2,640.00 | 2,740.00 | 2,640.00 | 2,710.00 | 10,992,200 | 0 |
| 27-Aug-2021 | 2,580.00 | 2,640.00 | 2,500.00 | 2,620.00 | 13,156,400 | 0 |
| 26-Aug-2021 | 2,700.00 | 2,720.00 | 2,550.00 | 2,580.00 | 17,728,400 | 0 |
| 25-Aug-2021 | 2,760.00 | 2,820.00 | 2,680.00 | 2,700.00 | 11,822,500 | 0 |
| 24-Aug-2021 | 2,610.00 | 2,780.00 | 2,600.00 | 2,740.00 | 18,337,500 | 0 |
| 23-Aug-2021 | 2,590.00 | 2,660.00 | 2,560.00 | 2,600.00 | 9,566,500 | 0 |
| 20-Aug-2021 | 2,570.00 | 2,650.00 | 2,560.00 | 2,590.00 | 12,235,400 | 0 |
| 19-Aug-2021 | 2,700.00 | 2,880.00 | 2,540.00 | 2,590.00 | 36,755,700 | 0 |
| 18-Aug-2021 | 2,660.00 | 2,760.00 | 2,530.00 | 2,700.00 | 16,709,900 | 0 |
| 16-Aug-2021 | 2,840.00 | 2,840.00 | 2,660.00 | 2,670.00 | 20,634,600 | 0 |
| 13-Aug-2021 | 2,820.00 | 2,880.00 | 2,760.00 | 2,840.00 | 11,272,000 | 0 |
| 12-Aug-2021 | 2,780.00 | 2,940.00 | 2,740.00 | 2,800.00 | 17,290,600 | 0 |
| 10-Aug-2021 | 2,780.00 | 2,880.00 | 2,670.00 | 2,770.00 | 23,036,400 | 0 |
| 09-Aug-2021 | 2,580.00 | 2,870.00 | 2,570.00 | 2,790.00 | 34,959,300 | 0 |