| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 22,850.00 | 22,975.00 | 22,600.00 | 22,800.00 | 2,442,500 | 0 |
| 28-Dec-2021 | 22,025.00 | 23,050.00 | 22,025.00 | 22,950.00 | 8,122,200 | 0 |
| 27-Dec-2021 | 22,150.00 | 22,225.00 | 21,875.00 | 22,025.00 | 1,501,600 | 0 |
| 24-Dec-2021 | 22,325.00 | 22,325.00 | 22,075.00 | 22,150.00 | 925,700 | 0 |
| 23-Dec-2021 | 21,800.00 | 22,225.00 | 21,800.00 | 22,225.00 | 2,729,800 | 0 |
| 22-Dec-2021 | 22,000.00 | 22,225.00 | 21,800.00 | 21,800.00 | 3,007,800 | 0 |
| 21-Dec-2021 | 21,375.00 | 22,250.00 | 21,375.00 | 22,025.00 | 4,460,400 | 0 |
| 20-Dec-2021 | 21,600.00 | 21,700.00 | 21,250.00 | 21,300.00 | 2,790,700 | 0 |
| 17-Dec-2021 | 21,450.00 | 21,875.00 | 21,450.00 | 21,725.00 | 3,710,900 | 0 |
| 16-Dec-2021 | 21,800.00 | 21,975.00 | 21,600.00 | 21,825.00 | 2,335,700 | 0 |
| 15-Dec-2021 | 22,000.00 | 22,250.00 | 21,700.00 | 21,700.00 | 3,564,700 | 0 |
| 14-Dec-2021 | 22,025.00 | 22,100.00 | 21,700.00 | 22,000.00 | 3,483,800 | 0 |
| 13-Dec-2021 | 22,800.00 | 22,850.00 | 22,025.00 | 22,025.00 | 5,792,000 | 0 |
| 10-Dec-2021 | 22,350.00 | 23,000.00 | 21,850.00 | 23,000.00 | 4,379,200 | 0 |
| 09-Dec-2021 | 22,400.00 | 22,625.00 | 22,275.00 | 22,325.00 | 2,296,500 | 0 |
| 08-Dec-2021 | 23,100.00 | 23,125.00 | 22,350.00 | 22,350.00 | 3,490,200 | 0 |
| 07-Dec-2021 | 22,500.00 | 23,100.00 | 22,500.00 | 23,000.00 | 3,151,300 | 0 |
| 06-Dec-2021 | 22,900.00 | 23,025.00 | 22,450.00 | 22,450.00 | 2,820,000 | 0 |
| 03-Dec-2021 | 23,225.00 | 23,350.00 | 22,700.00 | 22,700.00 | 4,464,000 | 0 |
| 02-Dec-2021 | 22,025.00 | 23,350.00 | 21,975.00 | 23,225.00 | 7,714,100 | 0 |
| 01-Dec-2021 | 21,400.00 | 22,125.00 | 21,400.00 | 22,025.00 | 6,845,300 | 0 |
| 30-Nov-2021 | 21,725.00 | 21,850.00 | 21,275.00 | 21,350.00 | 8,136,300 | 0 |
| 29-Nov-2021 | 21,800.00 | 21,900.00 | 21,475.00 | 21,825.00 | 4,379,700 | 0 |
| 26-Nov-2021 | 22,750.00 | 22,750.00 | 21,725.00 | 21,800.00 | 6,187,000 | 0 |
| 25-Nov-2021 | 22,850.00 | 22,875.00 | 22,650.00 | 22,850.00 | 2,551,700 | 0 |
| 24-Nov-2021 | 22,900.00 | 22,950.00 | 22,325.00 | 22,450.00 | 3,348,000 | 0 |
| 23-Nov-2021 | 22,975.00 | 23,025.00 | 22,600.00 | 22,650.00 | 2,694,600 | 0 |
| 22-Nov-2021 | 22,800.00 | 23,025.00 | 22,700.00 | 23,000.00 | 2,670,200 | 0 |
| 19-Nov-2021 | 22,775.00 | 22,825.00 | 22,400.00 | 22,675.00 | 3,256,300 | 0 |
| 18-Nov-2021 | 22,975.00 | 23,000.00 | 22,650.00 | 22,775.00 | 3,619,300 | 0 |
| 17-Nov-2021 | 22,600.00 | 23,000.00 | 22,575.00 | 22,975.00 | 4,475,600 | 0 |
| 16-Nov-2021 | 22,300.00 | 22,550.00 | 22,275.00 | 22,425.00 | 3,120,900 | 0 |
| 15-Nov-2021 | 22,650.00 | 22,800.00 | 22,200.00 | 22,275.00 | 3,266,100 | 0 |
| 12-Nov-2021 | 22,550.00 | 22,950.00 | 22,500.00 | 22,800.00 | 2,503,500 | 0 |
| 11-Nov-2021 | 22,450.00 | 22,525.00 | 22,275.00 | 22,375.00 | 4,459,300 | 0 |
| 10-Nov-2021 | 23,075.00 | 23,125.00 | 22,450.00 | 22,550.00 | 5,646,400 | 0 |
| 09-Nov-2021 | 23,250.00 | 23,400.00 | 22,900.00 | 23,050.00 | 3,227,800 | 0 |
| 08-Nov-2021 | 22,600.00 | 23,200.00 | 22,600.00 | 23,150.00 | 4,258,700 | 0 |
| 05-Nov-2021 | 22,400.00 | 22,975.00 | 22,400.00 | 22,400.00 | 2,912,700 | 0 |
| 04-Nov-2021 | 22,900.00 | 23,000.00 | 22,400.00 | 22,400.00 | 5,442,600 | 0 |
| 03-Nov-2021 | 23,050.00 | 23,100.00 | 22,300.00 | 22,325.00 | 7,513,000 | 0 |
| 02-Nov-2021 | 23,300.00 | 23,625.00 | 23,000.00 | 23,000.00 | 2,665,300 | 0 |
| 01-Nov-2021 | 23,550.00 | 24,100.00 | 23,300.00 | 23,600.00 | 3,960,300 | 0 |
| 29-Oct-2021 | 23,150.00 | 23,800.00 | 23,150.00 | 23,550.00 | 5,964,800 | 0 |
| 28-Oct-2021 | 24,500.00 | 24,500.00 | 22,850.00 | 23,000.00 | 12,321,900 | 0 |
| 27-Oct-2021 | 24,575.00 | 24,775.00 | 24,225.00 | 24,500.00 | 3,560,100 | 0 |
| 26-Oct-2021 | 24,300.00 | 24,725.00 | 24,175.00 | 24,500.00 | 2,891,500 | 0 |
| 25-Oct-2021 | 24,500.00 | 24,500.00 | 24,000.00 | 24,000.00 | 3,573,400 | 0 |
| 22-Oct-2021 | 23,975.00 | 24,600.00 | 23,700.00 | 23,700.00 | 7,089,800 | 0 |
| 21-Oct-2021 | 25,250.00 | 25,400.00 | 24,125.00 | 24,700.00 | 14,614,600 | 0 |
| 19-Oct-2021 | 26,275.00 | 26,275.00 | 25,550.00 | 25,650.00 | 3,590,300 | 0 |
| 18-Oct-2021 | 25,500.00 | 26,525.00 | 25,500.00 | 26,300.00 | 7,323,900 | 0 |
| 15-Oct-2021 | 25,700.00 | 26,300.00 | 25,250.00 | 25,500.00 | 6,839,700 | 0 |
| 14-Oct-2021 | 26,300.00 | 26,400.00 | 25,500.00 | 25,700.00 | 5,901,600 | 0 |
| 13-Oct-2021 | 26,000.00 | 26,400.00 | 25,900.00 | 26,225.00 | 3,187,900 | 0 |
| 12-Oct-2021 | 26,500.00 | 26,675.00 | 26,200.00 | 26,275.00 | 6,808,500 | 0 |
| 11-Oct-2021 | 26,125.00 | 26,450.00 | 25,850.00 | 26,350.00 | 5,243,000 | 0 |
| 08-Oct-2021 | 25,675.00 | 26,250.00 | 25,400.00 | 26,125.00 | 6,183,600 | 0 |
| 07-Oct-2021 | 24,675.00 | 26,250.00 | 24,675.00 | 25,900.00 | 11,416,600 | 0 |
| 06-Oct-2021 | 26,650.00 | 26,875.00 | 26,200.00 | 26,525.00 | 6,282,400 | 0 |
| 05-Oct-2021 | 27,300.00 | 27,700.00 | 25,900.00 | 26,100.00 | 11,018,700 | 0 |
| 04-Oct-2021 | 26,150.00 | 27,275.00 | 26,025.00 | 27,100.00 | 14,466,600 | 0 |
| 01-Oct-2021 | 25,900.00 | 26,300.00 | 25,300.00 | 26,000.00 | 6,692,400 | 0 |
| 30-Sep-2021 | 25,500.00 | 26,325.00 | 24,750.00 | 26,000.00 | 13,841,700 | 0 |
| 29-Sep-2021 | 24,100.00 | 25,500.00 | 24,000.00 | 25,500.00 | 11,766,200 | 0 |
| 28-Sep-2021 | 23,200.00 | 24,275.00 | 23,200.00 | 24,000.00 | 13,815,900 | 0 |
| 27-Sep-2021 | 22,100.00 | 22,975.00 | 22,100.00 | 22,875.00 | 7,360,400 | 0 |
| 24-Sep-2021 | 21,500.00 | 22,100.00 | 21,400.00 | 22,075.00 | 10,687,800 | 0 |
| 23-Sep-2021 | 21,100.00 | 21,275.00 | 20,875.00 | 21,075.00 | 2,550,000 | 0 |
| 22-Sep-2021 | 20,400.00 | 21,200.00 | 20,400.00 | 20,875.00 | 2,635,700 | 0 |
| 21-Sep-2021 | 20,500.00 | 20,650.00 | 20,375.00 | 20,600.00 | 1,535,900 | 0 |
| 20-Sep-2021 | 20,500.00 | 20,900.00 | 20,500.00 | 20,575.00 | 2,430,500 | 0 |
| 17-Sep-2021 | 21,150.00 | 21,375.00 | 20,500.00 | 20,500.00 | 10,581,300 | 0 |
| 16-Sep-2021 | 21,650.00 | 22,000.00 | 21,550.00 | 21,650.00 | 4,472,000 | 0 |
| 15-Sep-2021 | 21,150.00 | 21,650.00 | 21,125.00 | 21,650.00 | 2,858,800 | 0 |
| 14-Sep-2021 | 21,000.00 | 21,450.00 | 20,900.00 | 21,400.00 | 4,268,900 | 0 |
| 13-Sep-2021 | 21,150.00 | 21,200.00 | 20,725.00 | 20,875.00 | 3,268,500 | 0 |
| 10-Sep-2021 | 21,700.00 | 21,700.00 | 21,150.00 | 21,225.00 | 2,663,900 | 0 |
| 09-Sep-2021 | 20,900.00 | 21,800.00 | 20,800.00 | 21,800.00 | 3,565,100 | 0 |
| 08-Sep-2021 | 21,300.00 | 21,500.00 | 20,700.00 | 20,900.00 | 4,492,300 | 0 |
| 07-Sep-2021 | 21,750.00 | 21,925.00 | 21,400.00 | 21,550.00 | 2,401,900 | 0 |
| 06-Sep-2021 | 21,375.00 | 21,950.00 | 21,300.00 | 21,750.00 | 4,666,700 | 0 |
| 03-Sep-2021 | 20,325.00 | 21,400.00 | 20,300.00 | 21,375.00 | 9,504,800 | 0 |
| 02-Sep-2021 | 20,050.00 | 20,325.00 | 20,050.00 | 20,325.00 | 2,570,500 | 0 |
| 01-Sep-2021 | 20,250.00 | 20,325.00 | 19,900.00 | 20,050.00 | 2,881,800 | 0 |
| 31-Aug-2021 | 20,000.00 | 20,400.00 | 19,775.00 | 20,075.00 | 5,355,700 | 0 |
| 30-Aug-2021 | 19,475.00 | 20,000.00 | 19,475.00 | 20,000.00 | 4,889,600 | 0 |
| 27-Aug-2021 | 19,300.00 | 19,500.00 | 19,200.00 | 19,475.00 | 3,209,800 | 0 |
| 26-Aug-2021 | 19,275.00 | 19,350.00 | 19,125.00 | 19,275.00 | 2,669,200 | 0 |
| 25-Aug-2021 | 18,900.00 | 19,400.00 | 18,850.00 | 19,125.00 | 3,589,200 | 0 |
| 24-Aug-2021 | 19,200.00 | 19,250.00 | 18,575.00 | 18,825.00 | 7,852,200 | 0 |
| 23-Aug-2021 | 19,200.00 | 19,300.00 | 18,975.00 | 19,025.00 | 5,544,100 | 0 |
| 20-Aug-2021 | 19,225.00 | 19,350.00 | 18,975.00 | 19,000.00 | 2,358,000 | 0 |
| 19-Aug-2021 | 19,750.00 | 19,850.00 | 18,975.00 | 19,300.00 | 4,428,900 | 0 |
| 18-Aug-2021 | 20,175.00 | 20,200.00 | 19,600.00 | 19,725.00 | 4,366,800 | 0 |
| 16-Aug-2021 | 20,650.00 | 20,700.00 | 20,100.00 | 20,175.00 | 2,410,400 | 0 |
| 13-Aug-2021 | 20,750.00 | 20,875.00 | 20,275.00 | 20,650.00 | 3,358,400 | 0 |
| 12-Aug-2021 | 19,350.00 | 20,925.00 | 19,175.00 | 20,700.00 | 9,640,600 | 0 |
| 10-Aug-2021 | 18,950.00 | 19,150.00 | 18,550.00 | 19,000.00 | 2,200,900 | 0 |
| 09-Aug-2021 | 18,925.00 | 19,000.00 | 18,625.00 | 18,700.00 | 2,587,700 | 0 |