| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 14-Oct-2021 | 1,555.00 | 1,570.00 | 1,545.00 | 1,555.00 | 922,600 | 0 |
| 13-Oct-2021 | 1,550.00 | 1,560.00 | 1,540.00 | 1,550.00 | 428,700 | 0 |
| 12-Oct-2021 | 1,555.00 | 1,570.00 | 1,550.00 | 1,550.00 | 318,300 | 0 |
| 11-Oct-2021 | 1,570.00 | 1,570.00 | 1,555.00 | 1,555.00 | 782,300 | 0 |
| 08-Oct-2021 | 1,555.00 | 1,565.00 | 1,545.00 | 1,565.00 | 451,900 | 0 |
| 07-Oct-2021 | 1,545.00 | 1,565.00 | 1,545.00 | 1,555.00 | 553,000 | 0 |
| 06-Oct-2021 | 1,540.00 | 1,555.00 | 1,540.00 | 1,545.00 | 595,300 | 0 |
| 05-Oct-2021 | 1,540.00 | 1,550.00 | 1,535.00 | 1,540.00 | 259,500 | 0 |
| 04-Oct-2021 | 1,535.00 | 1,540.00 | 1,525.00 | 1,540.00 | 207,900 | 0 |
| 01-Oct-2021 | 1,530.00 | 1,535.00 | 1,525.00 | 1,535.00 | 151,200 | 0 |
| 30-Sep-2021 | 1,530.00 | 1,535.00 | 1,525.00 | 1,530.00 | 530,900 | 0 |
| 29-Sep-2021 | 1,525.00 | 1,530.00 | 1,525.00 | 1,530.00 | 106,900 | 0 |
| 28-Sep-2021 | 1,525.00 | 1,535.00 | 1,525.00 | 1,525.00 | 988,400 | 0 |
| 27-Sep-2021 | 1,535.00 | 1,550.00 | 1,525.00 | 1,525.00 | 364,000 | 0 |
| 24-Sep-2021 | 1,555.00 | 1,560.00 | 1,530.00 | 1,530.00 | 344,700 | 0 |
| 23-Sep-2021 | 1,520.00 | 1,555.00 | 1,520.00 | 1,555.00 | 1,798,400 | 0 |
| 22-Sep-2021 | 1,515.00 | 1,525.00 | 1,515.00 | 1,520.00 | 321,200 | 0 |
| 21-Sep-2021 | 1,515.00 | 1,515.00 | 1,510.00 | 1,515.00 | 121,500 | 0 |
| 20-Sep-2021 | 1,510.00 | 1,525.00 | 1,505.00 | 1,515.00 | 416,800 | 0 |
| 17-Sep-2021 | 1,515.00 | 1,520.00 | 1,510.00 | 1,515.00 | 235,800 | 0 |
| 16-Sep-2021 | 1,520.00 | 1,520.00 | 1,510.00 | 1,515.00 | 256,400 | 0 |
| 15-Sep-2021 | 1,520.00 | 1,525.00 | 1,510.00 | 1,520.00 | 277,300 | 0 |
| 14-Sep-2021 | 1,525.00 | 1,525.00 | 1,515.00 | 1,515.00 | 245,100 | 0 |
| 13-Sep-2021 | 1,525.00 | 1,525.00 | 1,515.00 | 1,525.00 | 222,100 | 0 |
| 10-Sep-2021 | 1,515.00 | 1,525.00 | 1,515.00 | 1,525.00 | 108,800 | 0 |
| 09-Sep-2021 | 1,520.00 | 1,525.00 | 1,515.00 | 1,515.00 | 304,000 | 0 |
| 08-Sep-2021 | 1,525.00 | 1,525.00 | 1,515.00 | 1,520.00 | 229,400 | 0 |
| 07-Sep-2021 | 1,525.00 | 1,525.00 | 1,515.00 | 1,525.00 | 215,300 | 0 |
| 06-Sep-2021 | 1,520.00 | 1,530.00 | 1,520.00 | 1,525.00 | 574,700 | 0 |
| 03-Sep-2021 | 1,525.00 | 1,530.00 | 1,500.00 | 1,520.00 | 498,600 | 0 |
| 02-Sep-2021 | 1,535.00 | 1,535.00 | 1,520.00 | 1,525.00 | 843,500 | 0 |
| 01-Sep-2021 | 1,570.00 | 1,575.00 | 1,500.00 | 1,535.00 | 1,195,800 | 0 |
| 31-Aug-2021 | 1,570.00 | 1,595.00 | 1,565.00 | 1,585.00 | 1,015,600 | 0 |
| 30-Aug-2021 | 1,550.00 | 1,570.00 | 1,545.00 | 1,570.00 | 692,500 | 0 |
| 27-Aug-2021 | 1,550.00 | 1,555.00 | 1,540.00 | 1,545.00 | 3,662,900 | 0 |
| 26-Aug-2021 | 1,560.00 | 1,570.00 | 1,540.00 | 1,545.00 | 1,708,400 | 0 |
| 25-Aug-2021 | 1,540.00 | 1,550.00 | 1,540.00 | 1,545.00 | 1,505,100 | 0 |
| 24-Aug-2021 | 1,540.00 | 1,550.00 | 1,525.00 | 1,530.00 | 1,337,700 | 0 |
| 23-Aug-2021 | 1,520.00 | 1,550.00 | 1,505.00 | 1,535.00 | 4,156,900 | 0 |
| 20-Aug-2021 | 1,525.00 | 1,525.00 | 1,510.00 | 1,515.00 | 1,140,000 | 0 |
| 19-Aug-2021 | 1,525.00 | 1,535.00 | 1,520.00 | 1,525.00 | 301,900 | 0 |
| 18-Aug-2021 | 1,525.00 | 1,535.00 | 1,520.00 | 1,525.00 | 946,400 | 0 |
| 16-Aug-2021 | 1,525.00 | 1,530.00 | 1,520.00 | 1,520.00 | 324,200 | 0 |
| 13-Aug-2021 | 1,525.00 | 1,530.00 | 1,520.00 | 1,525.00 | 167,200 | 0 |
| 12-Aug-2021 | 1,520.00 | 1,530.00 | 1,520.00 | 1,525.00 | 227,400 | 0 |
| 10-Aug-2021 | 1,520.00 | 1,525.00 | 1,515.00 | 1,520.00 | 141,100 | 0 |
| 09-Aug-2021 | 1,530.00 | 1,530.00 | 1,515.00 | 1,520.00 | 351,200 | 0 |
| 06-Aug-2021 | 1,515.00 | 1,530.00 | 1,510.00 | 1,525.00 | 334,400 | 0 |
| 05-Aug-2021 | 1,530.00 | 1,530.00 | 1,495.00 | 1,500.00 | 3,569,600 | 0 |
| 04-Aug-2021 | 1,530.00 | 1,535.00 | 1,525.00 | 1,530.00 | 507,400 | 0 |
| 03-Aug-2021 | 1,535.00 | 1,535.00 | 1,525.00 | 1,530.00 | 812,100 | 0 |
| 02-Aug-2021 | 1,530.00 | 1,540.00 | 1,525.00 | 1,535.00 | 435,400 | 0 |
| 30-Jul-2021 | 1,530.00 | 1,535.00 | 1,525.00 | 1,530.00 | 597,500 | 0 |
| 29-Jul-2021 | 1,525.00 | 1,530.00 | 1,520.00 | 1,530.00 | 1,110,900 | 0 |
| 28-Jul-2021 | 1,530.00 | 1,530.00 | 1,525.00 | 1,525.00 | 374,500 | 0 |
| 27-Jul-2021 | 1,530.00 | 1,530.00 | 1,525.00 | 1,530.00 | 470,600 | 0 |
| 26-Jul-2021 | 1,530.00 | 1,530.00 | 1,525.00 | 1,525.00 | 2,083,700 | 0 |
| 23-Jul-2021 | 1,530.00 | 1,530.00 | 1,525.00 | 1,530.00 | 236,100 | 0 |
| 22-Jul-2021 | 1,530.00 | 1,530.00 | 1,525.00 | 1,530.00 | 423,400 | 0 |
| 21-Jul-2021 | 1,525.00 | 1,535.00 | 1,525.00 | 1,530.00 | 626,600 | 0 |
| 19-Jul-2021 | 1,525.00 | 1,530.00 | 1,520.00 | 1,525.00 | 1,368,600 | 0 |
| 16-Jul-2021 | 1,525.00 | 1,530.00 | 1,525.00 | 1,525.00 | 519,300 | 0 |
| 15-Jul-2021 | 1,525.00 | 1,530.00 | 1,515.00 | 1,525.00 | 1,444,800 | 0 |
| 14-Jul-2021 | 1,530.00 | 1,530.00 | 1,520.00 | 1,525.00 | 1,311,200 | 0 |
| 13-Jul-2021 | 1,525.00 | 1,530.00 | 1,520.00 | 1,525.00 | 163,600 | 0 |
| 12-Jul-2021 | 1,530.00 | 1,535.00 | 1,525.00 | 1,525.00 | 289,600 | 0 |
| 09-Jul-2021 | 1,525.00 | 1,530.00 | 1,520.00 | 1,525.00 | 283,600 | 0 |
| 08-Jul-2021 | 1,530.00 | 1,530.00 | 1,520.00 | 1,525.00 | 318,300 | 0 |
| 07-Jul-2021 | 1,530.00 | 1,540.00 | 1,515.00 | 1,525.00 | 259,700 | 0 |
| 06-Jul-2021 | 1,525.00 | 1,545.00 | 1,520.00 | 1,530.00 | 480,700 | 0 |
| 05-Jul-2021 | 1,525.00 | 1,545.00 | 1,520.00 | 1,520.00 | 287,800 | 0 |
| 02-Jul-2021 | 1,535.00 | 1,545.00 | 1,505.00 | 1,525.00 | 821,600 | 0 |
| 01-Jul-2021 | 1,535.00 | 1,540.00 | 1,525.00 | 1,525.00 | 408,700 | 0 |
| 30-Jun-2021 | 1,545.00 | 1,545.00 | 1,530.00 | 1,535.00 | 96,000 | 0 |
| 29-Jun-2021 | 1,540.00 | 1,545.00 | 1,535.00 | 1,545.00 | 453,800 | 0 |
| 28-Jun-2021 | 1,545.00 | 1,575.00 | 1,535.00 | 1,545.00 | 4,294,400 | 0 |
| 25-Jun-2021 | 1,530.00 | 1,550.00 | 1,525.00 | 1,545.00 | 2,234,600 | 0 |
| 24-Jun-2021 | 1,525.00 | 1,535.00 | 1,525.00 | 1,530.00 | 1,042,100 | 0 |
| 23-Jun-2021 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 540,300 | 0 |
| 22-Jun-2021 | 1,535.00 | 1,545.00 | 1,530.00 | 1,540.00 | 529,200 | 0 |
| 21-Jun-2021 | 1,525.00 | 1,535.00 | 1,515.00 | 1,535.00 | 684,900 | 0 |