| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 12,250.00 | 12,725.00 | 12,250.00 | 12,600.00 | 2,000 | 0 |
| 28-Dec-2021 | 11,775.00 | 12,125.00 | 11,775.00 | 12,000.00 | 3,100 | 0 |
| 27-Dec-2021 | 12,025.00 | 12,025.00 | 12,025.00 | 12,025.00 | 600 | 0 |
| 24-Dec-2021 | 12,075.00 | 12,075.00 | 12,050.00 | 12,050.00 | 300 | 0 |
| 23-Dec-2021 | 11,975.00 | 12,125.00 | 11,700.00 | 12,075.00 | 6,200 | 0 |
| 22-Dec-2021 | 11,975.00 | 11,975.00 | 11,600.00 | 11,975.00 | 7,300 | 0 |
| 21-Dec-2021 | 11,975.00 | 11,975.00 | 11,300.00 | 11,975.00 | 16,500 | 0 |
| 20-Dec-2021 | 12,100.00 | 12,100.00 | 11,900.00 | 11,975.00 | 1,300 | 0 |
| 17-Dec-2021 | 12,200.00 | 12,800.00 | 11,600.00 | 12,100.00 | 4,800 | 0 |
| 16-Dec-2021 | 12,450.00 | 12,700.00 | 12,200.00 | 12,200.00 | 1,700 | 0 |
| 15-Dec-2021 | 12,400.00 | 12,475.00 | 12,250.00 | 12,450.00 | 1,600 | 0 |
| 14-Dec-2021 | 12,400.00 | 12,425.00 | 12,000.00 | 12,400.00 | 1,200 | 0 |
| 13-Dec-2021 | 12,700.00 | 12,900.00 | 12,200.00 | 12,450.00 | 14,500 | 0 |
| 10-Dec-2021 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 100 | 0 |
| 09-Dec-2021 | 12,975.00 | 12,975.00 | 12,850.00 | 12,950.00 | 2,300 | 0 |
| 08-Dec-2021 | 12,400.00 | 13,000.00 | 12,300.00 | 12,975.00 | 2,100 | 0 |
| 07-Dec-2021 | 12,625.00 | 12,625.00 | 12,500.00 | 12,600.00 | 1,800 | 0 |
| 06-Dec-2021 | 12,900.00 | 13,100.00 | 12,100.00 | 12,625.00 | 6,800 | 0 |
| 03-Dec-2021 | 12,200.00 | 13,100.00 | 12,200.00 | 12,900.00 | 3,100 | 0 |
| 02-Dec-2021 | 12,425.00 | 12,950.00 | 12,100.00 | 12,425.00 | 3,700 | 0 |
| 01-Dec-2021 | 11,275.00 | 13,000.00 | 11,275.00 | 12,425.00 | 8,100 | 0 |
| 30-Nov-2021 | 11,800.00 | 11,800.00 | 11,275.00 | 11,275.00 | 1,800 | 0 |
| 29-Nov-2021 | 11,775.00 | 11,975.00 | 11,200.00 | 11,200.00 | 4,600 | 0 |
| 26-Nov-2021 | 11,775.00 | 12,100.00 | 11,325.00 | 11,775.00 | 5,500 | 0 |
| 25-Nov-2021 | 11,925.00 | 12,200.00 | 11,800.00 | 11,800.00 | 1,600 | 0 |
| 24-Nov-2021 | 11,550.00 | 11,950.00 | 11,100.00 | 11,950.00 | 3,800 | 0 |
| 23-Nov-2021 | 11,200.00 | 11,875.00 | 11,000.00 | 11,600.00 | 3,700 | 0 |
| 22-Nov-2021 | 11,325.00 | 12,475.00 | 11,325.00 | 11,500.00 | 5,200 | 0 |
| 19-Nov-2021 | 11,350.00 | 11,350.00 | 11,100.00 | 11,200.00 | 8,700 | 0 |
| 18-Nov-2021 | 11,500.00 | 11,500.00 | 11,450.00 | 11,450.00 | 200 | 0 |
| 17-Nov-2021 | 11,000.00 | 11,850.00 | 10,425.00 | 11,375.00 | 20,600 | 0 |
| 16-Nov-2021 | 11,700.00 | 12,325.00 | 11,200.00 | 11,200.00 | 13,500 | 0 |
| 15-Nov-2021 | 11,300.00 | 11,900.00 | 11,300.00 | 11,600.00 | 12,100 | 0 |
| 12-Nov-2021 | 10,975.00 | 11,800.00 | 10,650.00 | 11,300.00 | 10,100 | 0 |
| 11-Nov-2021 | 10,750.00 | 12,000.00 | 10,575.00 | 10,975.00 | 23,600 | 0 |
| 10-Nov-2021 | 10,400.00 | 10,700.00 | 10,000.00 | 10,500.00 | 8,900 | 0 |
| 09-Nov-2021 | 9,300.00 | 10,700.00 | 9,300.00 | 10,550.00 | 48,800 | 0 |
| 08-Nov-2021 | 9,000.00 | 9,175.00 | 9,000.00 | 9,175.00 | 20,800 | 0 |
| 05-Nov-2021 | 8,900.00 | 9,200.00 | 8,800.00 | 9,000.00 | 34,200 | 0 |
| 04-Nov-2021 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 2,000 | 0 |
| 03-Nov-2021 | 8,900.00 | 8,900.00 | 8,725.00 | 8,900.00 | 2,300 | 0 |
| 02-Nov-2021 | 8,725.00 | 8,975.00 | 8,725.00 | 8,900.00 | 1,600 | 0 |
| 01-Nov-2021 | 8,900.00 | 8,925.00 | 8,850.00 | 8,875.00 | 9,800 | 0 |
| 29-Oct-2021 | 8,925.00 | 8,975.00 | 8,900.00 | 8,900.00 | 5,500 | 0 |
| 28-Oct-2021 | 8,925.00 | 8,950.00 | 8,725.00 | 8,800.00 | 6,900 | 0 |
| 27-Oct-2021 | 8,825.00 | 8,925.00 | 8,825.00 | 8,925.00 | 800 | 0 |
| 26-Oct-2021 | 8,750.00 | 8,950.00 | 8,750.00 | 8,825.00 | 5,200 | 0 |
| 25-Oct-2021 | 8,900.00 | 8,950.00 | 8,825.00 | 8,825.00 | 4,800 | 0 |
| 22-Oct-2021 | 8,900.00 | 8,900.00 | 8,775.00 | 8,900.00 | 1,100 | 0 |
| 21-Oct-2021 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0 | 0 |
| 19-Oct-2021 | 8,950.00 | 8,950.00 | 8,800.00 | 8,925.00 | 6,100 | 0 |
| 18-Oct-2021 | 8,975.00 | 8,975.00 | 8,825.00 | 8,950.00 | 500 | 0 |
| 15-Oct-2021 | 8,925.00 | 8,925.00 | 8,725.00 | 8,925.00 | 1,200 | 0 |
| 14-Oct-2021 | 8,950.00 | 8,950.00 | 8,725.00 | 8,950.00 | 7,300 | 0 |
| 13-Oct-2021 | 8,950.00 | 8,950.00 | 8,750.00 | 8,900.00 | 7,100 | 0 |
| 12-Oct-2021 | 8,725.00 | 8,975.00 | 8,700.00 | 8,975.00 | 4,000 | 0 |
| 11-Oct-2021 | 8,950.00 | 9,050.00 | 8,775.00 | 8,775.00 | 8,500 | 0 |
| 08-Oct-2021 | 8,775.00 | 8,950.00 | 8,750.00 | 8,775.00 | 1,900 | 0 |
| 07-Oct-2021 | 8,900.00 | 8,900.00 | 8,750.00 | 8,750.00 | 600 | 0 |
| 06-Oct-2021 | 8,900.00 | 9,000.00 | 8,725.00 | 8,900.00 | 2,400 | 0 |
| 05-Oct-2021 | 8,950.00 | 9,000.00 | 8,575.00 | 8,900.00 | 4,300 | 0 |
| 04-Oct-2021 | 8,975.00 | 8,975.00 | 8,900.00 | 8,950.00 | 2,000 | 0 |
| 01-Oct-2021 | 8,900.00 | 9,000.00 | 8,900.00 | 8,950.00 | 8,000 | 0 |
| 30-Sep-2021 | 8,900.00 | 9,000.00 | 8,700.00 | 8,900.00 | 4,000 | 0 |
| 29-Sep-2021 | 8,800.00 | 8,875.00 | 8,700.00 | 8,700.00 | 7,300 | 0 |
| 28-Sep-2021 | 8,900.00 | 8,900.00 | 8,775.00 | 8,800.00 | 4,100 | 0 |
| 27-Sep-2021 | 8,675.00 | 8,900.00 | 8,675.00 | 8,775.00 | 6,600 | 0 |
| 24-Sep-2021 | 8,850.00 | 8,875.00 | 8,675.00 | 8,675.00 | 6,900 | 0 |
| 23-Sep-2021 | 8,850.00 | 8,900.00 | 8,650.00 | 8,875.00 | 1,100 | 0 |
| 22-Sep-2021 | 8,975.00 | 8,975.00 | 8,625.00 | 8,850.00 | 10,200 | 0 |
| 21-Sep-2021 | 9,050.00 | 9,050.00 | 8,600.00 | 8,975.00 | 5,900 | 0 |
| 20-Sep-2021 | 8,750.00 | 8,975.00 | 8,750.00 | 8,750.00 | 6,600 | 0 |
| 17-Sep-2021 | 9,000.00 | 9,100.00 | 8,800.00 | 8,975.00 | 17,400 | 0 |
| 16-Sep-2021 | 8,900.00 | 9,100.00 | 8,900.00 | 9,000.00 | 800 | 0 |
| 15-Sep-2021 | 9,200.00 | 9,200.00 | 8,725.00 | 8,900.00 | 7,900 | 0 |
| 14-Sep-2021 | 8,875.00 | 9,400.00 | 8,675.00 | 9,200.00 | 6,000 | 0 |
| 13-Sep-2021 | 8,875.00 | 8,900.00 | 8,525.00 | 8,875.00 | 3,600 | 0 |
| 10-Sep-2021 | 8,775.00 | 9,300.00 | 8,600.00 | 8,875.00 | 2,800 | 0 |
| 09-Sep-2021 | 8,825.00 | 8,825.00 | 8,625.00 | 8,625.00 | 2,700 | 0 |
| 08-Sep-2021 | 8,825.00 | 8,825.00 | 8,800.00 | 8,825.00 | 1,200 | 0 |
| 07-Sep-2021 | 8,950.00 | 8,950.00 | 8,800.00 | 8,825.00 | 3,600 | 0 |
| 06-Sep-2021 | 8,750.00 | 9,000.00 | 8,350.00 | 8,950.00 | 5,000 | 0 |
| 03-Sep-2021 | 8,700.00 | 8,900.00 | 8,500.00 | 8,550.00 | 6,800 | 0 |
| 02-Sep-2021 | 9,025.00 | 9,100.00 | 8,700.00 | 8,700.00 | 5,600 | 0 |
| 01-Sep-2021 | 9,075.00 | 9,500.00 | 8,450.00 | 9,200.00 | 29,200 | 0 |
| 31-Aug-2021 | 8,750.00 | 9,200.00 | 8,525.00 | 9,075.00 | 31,500 | 0 |
| 30-Aug-2021 | 9,000.00 | 9,000.00 | 8,250.00 | 8,750.00 | 8,500 | 0 |
| 27-Aug-2021 | 8,775.00 | 8,775.00 | 8,500.00 | 8,775.00 | 2,800 | 0 |
| 26-Aug-2021 | 8,775.00 | 8,775.00 | 8,400.00 | 8,600.00 | 900 | 0 |
| 25-Aug-2021 | 8,600.00 | 8,775.00 | 8,600.00 | 8,600.00 | 2,900 | 0 |
| 24-Aug-2021 | 8,275.00 | 8,575.00 | 8,175.00 | 8,575.00 | 3,400 | 0 |
| 23-Aug-2021 | 8,650.00 | 8,700.00 | 8,050.00 | 8,225.00 | 29,500 | 0 |
| 20-Aug-2021 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 7,500 | 0 |
| 19-Aug-2021 | 8,950.00 | 8,950.00 | 8,400.00 | 8,600.00 | 5,000 | 0 |
| 18-Aug-2021 | 8,650.00 | 8,650.00 | 8,400.00 | 8,400.00 | 2,900 | 0 |
| 16-Aug-2021 | 8,500.00 | 8,800.00 | 8,500.00 | 8,650.00 | 5,000 | 0 |
| 13-Aug-2021 | 8,450.00 | 8,575.00 | 8,350.00 | 8,500.00 | 3,300 | 0 |
| 12-Aug-2021 | 8,400.00 | 8,525.00 | 8,300.00 | 8,450.00 | 9,900 | 0 |
| 10-Aug-2021 | 8,425.00 | 8,600.00 | 7,850.00 | 8,300.00 | 76,400 | 0 |
| 09-Aug-2021 | 8,650.00 | 8,650.00 | 8,425.00 | 8,425.00 | 6,400 | 0 |