| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Aug-2021 | 19,000.00 | 19,200.00 | 18,900.00 | 18,900.00 | 1,696,800 | 0 |
| 05-Aug-2021 | 18,925.00 | 19,125.00 | 18,825.00 | 18,900.00 | 3,025,000 | 0 |
| 04-Aug-2021 | 19,250.00 | 19,375.00 | 18,850.00 | 18,925.00 | 4,676,000 | 0 |
| 03-Aug-2021 | 19,300.00 | 19,450.00 | 19,150.00 | 19,150.00 | 2,294,200 | 0 |
| 02-Aug-2021 | 19,600.00 | 19,800.00 | 19,125.00 | 19,300.00 | 3,560,300 | 0 |
| 30-Jul-2021 | 19,950.00 | 20,000.00 | 19,550.00 | 19,550.00 | 5,507,300 | 0 |
| 29-Jul-2021 | 19,775.00 | 19,925.00 | 19,650.00 | 19,750.00 | 2,926,500 | 0 |
| 28-Jul-2021 | 20,000.00 | 20,150.00 | 19,625.00 | 19,775.00 | 1,612,900 | 0 |
| 27-Jul-2021 | 20,300.00 | 20,475.00 | 19,625.00 | 20,000.00 | 2,650,200 | 0 |
| 26-Jul-2021 | 19,800.00 | 20,550.00 | 19,800.00 | 20,200.00 | 3,757,400 | 0 |
| 23-Jul-2021 | 20,125.00 | 20,200.00 | 19,750.00 | 19,750.00 | 1,813,500 | 0 |
| 22-Jul-2021 | 19,200.00 | 20,250.00 | 19,200.00 | 20,125.00 | 4,246,900 | 0 |
| 21-Jul-2021 | 19,300.00 | 19,300.00 | 19,025.00 | 19,050.00 | 2,716,600 | 0 |
| 19-Jul-2021 | 19,300.00 | 19,550.00 | 19,000.00 | 19,100.00 | 1,536,600 | 0 |
| 16-Jul-2021 | 19,400.00 | 19,525.00 | 19,150.00 | 19,300.00 | 2,272,700 | 0 |
| 15-Jul-2021 | 18,600.00 | 19,300.00 | 18,600.00 | 19,225.00 | 3,348,100 | 0 |
| 14-Jul-2021 | 19,025.00 | 19,175.00 | 18,525.00 | 18,600.00 | 4,441,200 | 0 |
| 13-Jul-2021 | 19,575.00 | 19,675.00 | 19,000.00 | 19,025.00 | 4,059,500 | 0 |
| 12-Jul-2021 | 19,550.00 | 19,875.00 | 19,425.00 | 19,475.00 | 3,515,000 | 0 |
| 09-Jul-2021 | 20,000.00 | 20,000.00 | 19,500.00 | 19,500.00 | 6,247,600 | 0 |
| 08-Jul-2021 | 20,375.00 | 20,475.00 | 20,000.00 | 20,050.00 | 3,126,200 | 0 |
| 07-Jul-2021 | 20,600.00 | 20,600.00 | 20,325.00 | 20,375.00 | 1,223,100 | 0 |
| 06-Jul-2021 | 20,250.00 | 20,800.00 | 20,250.00 | 20,750.00 | 3,088,100 | 0 |
| 05-Jul-2021 | 20,550.00 | 20,675.00 | 20,150.00 | 20,225.00 | 1,200,800 | 0 |
| 02-Jul-2021 | 20,325.00 | 20,550.00 | 20,250.00 | 20,400.00 | 1,614,900 | 0 |
| 01-Jul-2021 | 20,500.00 | 20,550.00 | 20,150.00 | 20,325.00 | 2,229,400 | 0 |
| 30-Jun-2021 | 20,325.00 | 20,450.00 | 20,100.00 | 20,250.00 | 3,305,000 | 0 |
| 29-Jun-2021 | 20,375.00 | 20,725.00 | 20,025.00 | 20,250.00 | 4,240,000 | 0 |
| 28-Jun-2021 | 21,475.00 | 21,475.00 | 20,400.00 | 20,400.00 | 4,526,800 | 0 |
| 25-Jun-2021 | 21,300.00 | 21,425.00 | 21,225.00 | 21,350.00 | 1,214,300 | 0 |
| 24-Jun-2021 | 21,100.00 | 21,350.00 | 21,100.00 | 21,300.00 | 2,364,900 | 0 |
| 23-Jun-2021 | 21,675.00 | 21,750.00 | 21,100.00 | 21,100.00 | 3,869,400 | 0 |
| 22-Jun-2021 | 21,600.00 | 21,850.00 | 21,325.00 | 21,625.00 | 4,352,400 | 0 |
| 21-Jun-2021 | 22,250.00 | 22,250.00 | 21,200.00 | 21,600.00 | 4,061,800 | 0 |