| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 14-Oct-2021 | 5,250.00 | 5,400.00 | 5,150.00 | 5,325.00 | 86,890,500 | 0 |
| 13-Oct-2021 | 4,950.00 | 5,275.00 | 4,880.00 | 5,250.00 | 101,550,600 | 0 |
| 12-Oct-2021 | 4,830.00 | 4,930.00 | 4,750.00 | 4,930.00 | 49,064,900 | 0 |
| 11-Oct-2021 | 4,760.00 | 4,850.00 | 4,730.00 | 4,830.00 | 39,246,200 | 0 |
| 08-Oct-2021 | 4,880.00 | 4,930.00 | 4,720.00 | 4,760.00 | 68,396,500 | 0 |
| 07-Oct-2021 | 4,300.00 | 5,050.00 | 4,300.00 | 4,830.00 | 250,903,800 | 0 |
| 06-Oct-2021 | 4,200.00 | 4,300.00 | 4,160.00 | 4,270.00 | 53,674,800 | 0 |
| 05-Oct-2021 | 3,980.00 | 4,190.00 | 3,980.00 | 4,150.00 | 50,537,400 | 0 |
| 04-Oct-2021 | 3,880.00 | 4,020.00 | 3,870.00 | 3,980.00 | 42,279,800 | 0 |
| 01-Oct-2021 | 3,930.00 | 3,990.00 | 3,830.00 | 3,860.00 | 32,614,400 | 0 |
| 30-Sep-2021 | 3,930.00 | 4,010.00 | 3,930.00 | 3,950.00 | 35,514,100 | 0 |
| 29-Sep-2021 | 3,800.00 | 3,920.00 | 3,800.00 | 3,920.00 | 21,762,400 | 0 |
| 28-Sep-2021 | 3,860.00 | 3,870.00 | 3,810.00 | 3,820.00 | 14,852,900 | 0 |
| 27-Sep-2021 | 3,970.00 | 3,970.00 | 3,850.00 | 3,860.00 | 26,324,200 | 0 |
| 24-Sep-2021 | 4,040.00 | 4,060.00 | 3,950.00 | 3,970.00 | 28,440,200 | 0 |
| 23-Sep-2021 | 4,050.00 | 4,080.00 | 4,010.00 | 4,050.00 | 30,884,400 | 0 |
| 22-Sep-2021 | 3,840.00 | 4,060.00 | 3,840.00 | 4,040.00 | 53,992,900 | 0 |
| 21-Sep-2021 | 3,860.00 | 3,870.00 | 3,800.00 | 3,840.00 | 27,510,700 | 0 |
| 20-Sep-2021 | 3,950.00 | 3,960.00 | 3,860.00 | 3,880.00 | 25,006,900 | 0 |
| 17-Sep-2021 | 4,010.00 | 4,020.00 | 3,950.00 | 3,950.00 | 42,311,400 | 0 |
| 16-Sep-2021 | 4,050.00 | 4,070.00 | 4,000.00 | 4,010.00 | 20,730,600 | 0 |
| 15-Sep-2021 | 4,050.00 | 4,080.00 | 4,030.00 | 4,040.00 | 16,681,800 | 0 |
| 14-Sep-2021 | 4,050.00 | 4,090.00 | 4,030.00 | 4,050.00 | 15,456,600 | 0 |
| 13-Sep-2021 | 4,080.00 | 4,100.00 | 4,030.00 | 4,040.00 | 16,431,100 | 0 |
| 10-Sep-2021 | 4,130.00 | 4,150.00 | 4,080.00 | 4,080.00 | 14,311,100 | 0 |
| 09-Sep-2021 | 4,100.00 | 4,150.00 | 4,070.00 | 4,100.00 | 22,145,100 | 0 |
| 08-Sep-2021 | 4,250.00 | 4,270.00 | 4,070.00 | 4,100.00 | 27,585,800 | 0 |
| 07-Sep-2021 | 4,250.00 | 4,290.00 | 4,250.00 | 4,250.00 | 16,097,400 | 0 |
| 06-Sep-2021 | 4,240.00 | 4,300.00 | 4,210.00 | 4,250.00 | 18,434,200 | 0 |
| 03-Sep-2021 | 4,170.00 | 4,250.00 | 4,150.00 | 4,240.00 | 22,908,300 | 0 |
| 02-Sep-2021 | 4,110.00 | 4,150.00 | 4,100.00 | 4,150.00 | 12,173,000 | 0 |
| 01-Sep-2021 | 4,070.00 | 4,110.00 | 4,060.00 | 4,100.00 | 23,793,400 | 0 |
| 31-Aug-2021 | 4,110.00 | 4,150.00 | 4,050.00 | 4,050.00 | 38,977,800 | 0 |
| 30-Aug-2021 | 4,040.00 | 4,130.00 | 4,030.00 | 4,130.00 | 21,892,200 | 0 |
| 27-Aug-2021 | 4,060.00 | 4,070.00 | 4,010.00 | 4,030.00 | 21,212,400 | 0 |
| 26-Aug-2021 | 4,170.00 | 4,170.00 | 4,050.00 | 4,090.00 | 19,988,900 | 0 |
| 25-Aug-2021 | 4,110.00 | 4,180.00 | 4,100.00 | 4,170.00 | 22,682,800 | 0 |
| 24-Aug-2021 | 4,060.00 | 4,100.00 | 4,040.00 | 4,080.00 | 18,406,800 | 0 |
| 23-Aug-2021 | 4,080.00 | 4,140.00 | 4,030.00 | 4,060.00 | 22,533,200 | 0 |
| 20-Aug-2021 | 4,090.00 | 4,120.00 | 4,050.00 | 4,070.00 | 12,646,500 | 0 |
| 19-Aug-2021 | 4,250.00 | 4,260.00 | 4,100.00 | 4,110.00 | 18,192,800 | 0 |
| 18-Aug-2021 | 4,170.00 | 4,280.00 | 4,150.00 | 4,230.00 | 32,100,800 | 0 |
| 16-Aug-2021 | 4,240.00 | 4,250.00 | 4,130.00 | 4,150.00 | 17,673,100 | 0 |
| 13-Aug-2021 | 4,230.00 | 4,260.00 | 4,210.00 | 4,250.00 | 10,076,000 | 0 |
| 12-Aug-2021 | 4,290.00 | 4,330.00 | 4,170.00 | 4,210.00 | 28,977,900 | 0 |
| 10-Aug-2021 | 4,300.00 | 4,320.00 | 4,220.00 | 4,250.00 | 20,393,900 | 0 |
| 09-Aug-2021 | 4,410.00 | 4,420.00 | 4,300.00 | 4,310.00 | 17,401,800 | 0 |
| 06-Aug-2021 | 4,440.00 | 4,480.00 | 4,400.00 | 4,420.00 | 23,050,300 | 0 |
| 05-Aug-2021 | 4,330.00 | 4,450.00 | 4,260.00 | 4,440.00 | 47,119,200 | 0 |
| 04-Aug-2021 | 4,400.00 | 4,420.00 | 4,300.00 | 4,330.00 | 25,519,900 | 0 |
| 03-Aug-2021 | 4,400.00 | 4,470.00 | 4,370.00 | 4,380.00 | 25,149,400 | 0 |
| 02-Aug-2021 | 4,220.00 | 4,400.00 | 4,210.00 | 4,400.00 | 47,024,900 | 0 |
| 30-Jul-2021 | 4,390.00 | 4,410.00 | 4,220.00 | 4,220.00 | 59,329,000 | 0 |
| 29-Jul-2021 | 4,450.00 | 4,460.00 | 4,330.00 | 4,330.00 | 35,079,600 | 0 |
| 28-Jul-2021 | 4,500.00 | 4,540.00 | 4,420.00 | 4,450.00 | 17,865,300 | 0 |
| 27-Jul-2021 | 4,700.00 | 4,700.00 | 4,460.00 | 4,500.00 | 55,131,100 | 0 |
| 26-Jul-2021 | 4,800.00 | 4,820.00 | 4,700.00 | 4,700.00 | 33,290,700 | 0 |
| 23-Jul-2021 | 4,960.00 | 4,960.00 | 4,800.00 | 4,800.00 | 74,486,500 | 0 |
| 22-Jul-2021 | 5,125.00 | 5,150.00 | 5,000.00 | 5,025.00 | 20,499,500 | 0 |
| 21-Jul-2021 | 5,075.00 | 5,150.00 | 5,050.00 | 5,125.00 | 11,283,600 | 0 |
| 19-Jul-2021 | 5,100.00 | 5,125.00 | 5,025.00 | 5,075.00 | 7,018,000 | 0 |
| 16-Jul-2021 | 5,150.00 | 5,200.00 | 5,050.00 | 5,150.00 | 9,184,800 | 0 |
| 15-Jul-2021 | 5,025.00 | 5,175.00 | 5,025.00 | 5,150.00 | 14,978,400 | 0 |
| 14-Jul-2021 | 5,100.00 | 5,125.00 | 4,910.00 | 5,100.00 | 23,386,200 | 0 |
| 13-Jul-2021 | 5,100.00 | 5,200.00 | 5,025.00 | 5,100.00 | 29,032,400 | 0 |
| 12-Jul-2021 | 4,900.00 | 5,075.00 | 4,900.00 | 5,025.00 | 27,418,800 | 0 |
| 09-Jul-2021 | 4,850.00 | 4,890.00 | 4,810.00 | 4,890.00 | 13,202,300 | 0 |
| 08-Jul-2021 | 4,950.00 | 4,960.00 | 4,860.00 | 4,860.00 | 14,979,500 | 0 |
| 07-Jul-2021 | 4,960.00 | 4,980.00 | 4,900.00 | 4,930.00 | 19,448,300 | 0 |
| 06-Jul-2021 | 4,960.00 | 5,025.00 | 4,930.00 | 5,000.00 | 11,307,700 | 0 |
| 05-Jul-2021 | 5,150.00 | 5,150.00 | 4,940.00 | 4,950.00 | 20,589,900 | 0 |
| 02-Jul-2021 | 5,200.00 | 5,200.00 | 5,075.00 | 5,150.00 | 22,708,800 | 0 |
| 01-Jul-2021 | 4,950.00 | 5,250.00 | 4,950.00 | 5,225.00 | 24,688,000 | 0 |
| 30-Jun-2021 | 5,000.00 | 5,000.00 | 4,950.00 | 4,950.00 | 13,308,000 | 0 |
| 29-Jun-2021 | 5,100.00 | 5,150.00 | 4,960.00 | 5,000.00 | 17,471,600 | 0 |
| 28-Jun-2021 | 5,025.00 | 5,100.00 | 4,900.00 | 5,025.00 | 15,756,100 | 0 |
| 25-Jun-2021 | 5,025.00 | 5,025.00 | 4,950.00 | 5,000.00 | 13,206,100 | 0 |
| 24-Jun-2021 | 4,990.00 | 5,050.00 | 4,960.00 | 4,960.00 | 5,114,800 | 0 |
| 23-Jun-2021 | 5,050.00 | 5,100.00 | 4,990.00 | 4,990.00 | 9,268,200 | 0 |
| 22-Jun-2021 | 5,100.00 | 5,125.00 | 5,000.00 | 5,050.00 | 17,867,700 | 0 |
| 21-Jun-2021 | 4,800.00 | 5,150.00 | 4,710.00 | 5,100.00 | 34,387,400 | 0 |