| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Aug-2021 | 2,620.00 | 2,640.00 | 2,510.00 | 2,570.00 | 8,402,500 | 0 |
| 05-Aug-2021 | 2,600.00 | 2,670.00 | 2,550.00 | 2,610.00 | 13,130,600 | 0 |
| 04-Aug-2021 | 2,550.00 | 2,600.00 | 2,470.00 | 2,590.00 | 16,760,200 | 0 |
| 03-Aug-2021 | 2,400.00 | 2,530.00 | 2,350.00 | 2,520.00 | 25,169,000 | 0 |
| 02-Aug-2021 | 2,420.00 | 2,440.00 | 2,280.00 | 2,400.00 | 12,371,400 | 0 |
| 30-Jul-2021 | 2,410.00 | 2,450.00 | 2,350.00 | 2,400.00 | 8,910,400 | 0 |
| 29-Jul-2021 | 2,460.00 | 2,530.00 | 2,410.00 | 2,420.00 | 8,229,700 | 0 |
| 28-Jul-2021 | 2,590.00 | 2,610.00 | 2,440.00 | 2,460.00 | 21,066,200 | 0 |
| 27-Jul-2021 | 2,460.00 | 2,690.00 | 2,460.00 | 2,560.00 | 25,656,100 | 0 |
| 26-Jul-2021 | 2,350.00 | 2,490.00 | 2,230.00 | 2,460.00 | 28,065,300 | 0 |
| 23-Jul-2021 | 2,180.00 | 2,350.00 | 2,110.00 | 2,350.00 | 16,668,300 | 0 |
| 22-Jul-2021 | 2,090.00 | 2,190.00 | 2,090.00 | 2,180.00 | 15,964,600 | 0 |
| 21-Jul-2021 | 2,200.00 | 2,210.00 | 2,090.00 | 2,100.00 | 16,043,700 | 0 |
| 19-Jul-2021 | 2,250.00 | 2,250.00 | 2,180.00 | 2,200.00 | 9,989,000 | 0 |
| 16-Jul-2021 | 2,300.00 | 2,320.00 | 2,170.00 | 2,250.00 | 18,149,800 | 0 |
| 15-Jul-2021 | 2,350.00 | 2,380.00 | 2,270.00 | 2,300.00 | 9,138,500 | 0 |
| 14-Jul-2021 | 2,290.00 | 2,350.00 | 2,250.00 | 2,350.00 | 13,551,400 | 0 |
| 13-Jul-2021 | 2,360.00 | 2,440.00 | 2,220.00 | 2,280.00 | 21,017,300 | 0 |
| 12-Jul-2021 | 2,427.03 | 2,547.00 | 2,270.15 | 2,279.38 | 38,188,134 | 0 |
| 09-Jul-2021 | 2,279.38 | 2,436.26 | 2,251.70 | 2,417.80 | 22,466,425 | 0 |
| 08-Jul-2021 | 2,270.15 | 2,334.75 | 2,260.92 | 2,279.38 | 11,511,813 | 0 |
| 07-Jul-2021 | 2,260.92 | 2,380.89 | 2,242.47 | 2,270.15 | 26,873,974 | 0 |
| 06-Jul-2021 | 2,242.47 | 2,334.75 | 2,242.47 | 2,288.61 | 19,848,488 | 0 |
| 05-Jul-2021 | 2,122.50 | 2,260.92 | 2,076.36 | 2,233.24 | 19,828,333 | 0 |
| 02-Jul-2021 | 2,104.04 | 2,131.73 | 2,076.36 | 2,104.04 | 7,065,471 | 0 |
| 01-Jul-2021 | 2,094.81 | 2,177.87 | 2,030.22 | 2,076.36 | 18,928,922 | 0 |
| 30-Jun-2021 | 2,113.27 | 2,150.18 | 2,076.36 | 2,094.81 | 8,845,113 | 0 |
| 29-Jun-2021 | 2,177.87 | 2,214.78 | 2,085.59 | 2,113.27 | 12,402,555 | 0 |
| 28-Jun-2021 | 2,214.78 | 2,214.78 | 2,140.96 | 2,177.87 | 9,672,138 | 0 |
| 25-Jun-2021 | 2,242.47 | 2,242.47 | 2,168.64 | 2,205.55 | 11,697,547 | 0 |
| 24-Jun-2021 | 2,288.61 | 2,325.52 | 2,214.78 | 2,233.24 | 10,684,138 | 0 |
| 23-Jun-2021 | 2,233.24 | 2,343.98 | 2,224.01 | 2,288.61 | 13,247,027 | 0 |
| 22-Jun-2021 | 2,279.38 | 2,353.21 | 2,214.78 | 2,233.24 | 17,522,589 | 0 |
| 21-Jun-2021 | 2,122.50 | 2,353.21 | 2,076.36 | 2,260.92 | 25,145,912 | 0 |