| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 8,700.00 | 8,700.00 | 8,100.00 | 8,650.00 | 1,902,500 | 0 |
| 28-Dec-2021 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 530,400 | 0 |
| 27-Dec-2021 | 9,225.00 | 9,225.00 | 8,575.00 | 8,900.00 | 1,340,200 | 0 |
| 24-Dec-2021 | 9,250.00 | 9,275.00 | 9,200.00 | 9,200.00 | 247,500 | 0 |
| 23-Dec-2021 | 9,350.00 | 9,375.00 | 9,200.00 | 9,250.00 | 653,200 | 0 |
| 22-Dec-2021 | 9,475.00 | 9,525.00 | 9,250.00 | 9,350.00 | 591,900 | 0 |
| 21-Dec-2021 | 9,400.00 | 9,500.00 | 9,300.00 | 9,450.00 | 313,400 | 0 |
| 20-Dec-2021 | 9,350.00 | 9,450.00 | 9,100.00 | 9,375.00 | 454,100 | 0 |
| 17-Dec-2021 | 9,700.00 | 9,700.00 | 9,325.00 | 9,350.00 | 394,800 | 0 |
| 16-Dec-2021 | 9,325.00 | 9,750.00 | 9,200.00 | 9,525.00 | 1,239,000 | 0 |
| 15-Dec-2021 | 9,650.00 | 9,750.00 | 9,325.00 | 9,325.00 | 691,600 | 0 |
| 14-Dec-2021 | 9,300.00 | 10,000.00 | 9,300.00 | 9,575.00 | 2,829,000 | 0 |
| 13-Dec-2021 | 9,075.00 | 9,300.00 | 9,050.00 | 9,300.00 | 683,000 | 0 |
| 10-Dec-2021 | 9,200.00 | 9,250.00 | 9,025.00 | 9,075.00 | 570,100 | 0 |
| 09-Dec-2021 | 9,275.00 | 9,375.00 | 9,150.00 | 9,200.00 | 660,700 | 0 |
| 08-Dec-2021 | 9,000.00 | 9,450.00 | 8,875.00 | 9,250.00 | 2,629,000 | 0 |
| 07-Dec-2021 | 9,350.00 | 9,350.00 | 9,075.00 | 9,200.00 | 1,119,500 | 0 |
| 06-Dec-2021 | 9,525.00 | 9,675.00 | 9,200.00 | 9,350.00 | 1,179,100 | 0 |
| 03-Dec-2021 | 8,900.00 | 9,700.00 | 8,900.00 | 9,525.00 | 2,803,000 | 0 |
| 02-Dec-2021 | 8,700.00 | 9,200.00 | 8,625.00 | 9,050.00 | 1,963,200 | 0 |
| 01-Dec-2021 | 8,800.00 | 8,875.00 | 8,550.00 | 8,700.00 | 1,398,000 | 0 |
| 30-Nov-2021 | 8,225.00 | 9,050.00 | 8,175.00 | 8,800.00 | 4,827,300 | 0 |
| 29-Nov-2021 | 8,000.00 | 8,250.00 | 7,900.00 | 8,175.00 | 3,088,700 | 0 |
| 26-Nov-2021 | 8,000.00 | 8,100.00 | 7,750.00 | 7,875.00 | 588,200 | 0 |
| 25-Nov-2021 | 8,300.00 | 8,400.00 | 7,775.00 | 8,000.00 | 1,915,300 | 0 |
| 24-Nov-2021 | 8,200.00 | 8,625.00 | 8,125.00 | 8,300.00 | 1,963,200 | 0 |
| 23-Nov-2021 | 8,775.00 | 8,800.00 | 8,200.00 | 8,200.00 | 2,222,800 | 0 |
| 22-Nov-2021 | 8,875.00 | 9,000.00 | 8,675.00 | 8,800.00 | 1,253,200 | 0 |
| 19-Nov-2021 | 8,600.00 | 8,900.00 | 8,400.00 | 8,800.00 | 2,439,900 | 0 |
| 18-Nov-2021 | 7,975.00 | 8,625.00 | 7,950.00 | 8,625.00 | 3,341,900 | 0 |
| 17-Nov-2021 | 7,650.00 | 8,100.00 | 7,650.00 | 7,950.00 | 1,990,200 | 0 |
| 16-Nov-2021 | 7,375.00 | 7,700.00 | 7,350.00 | 7,650.00 | 1,007,000 | 0 |
| 15-Nov-2021 | 7,325.00 | 7,525.00 | 7,300.00 | 7,375.00 | 735,000 | 0 |
| 12-Nov-2021 | 7,200.00 | 7,850.00 | 7,200.00 | 7,325.00 | 3,322,800 | 0 |
| 11-Nov-2021 | 7,075.00 | 7,175.00 | 7,025.00 | 7,125.00 | 298,200 | 0 |
| 10-Nov-2021 | 7,150.00 | 7,150.00 | 6,975.00 | 7,075.00 | 388,200 | 0 |
| 09-Nov-2021 | 7,100.00 | 7,275.00 | 7,075.00 | 7,100.00 | 721,400 | 0 |
| 08-Nov-2021 | 6,900.00 | 7,400.00 | 6,900.00 | 7,100.00 | 1,848,300 | 0 |
| 05-Nov-2021 | 7,150.00 | 7,175.00 | 6,700.00 | 6,875.00 | 2,371,800 | 0 |
| 04-Nov-2021 | 7,350.00 | 7,400.00 | 6,700.00 | 7,150.00 | 5,214,500 | 0 |
| 03-Nov-2021 | 5,975.00 | 7,150.00 | 5,975.00 | 7,150.00 | 13,802,300 | 0 |
| 02-Nov-2021 | 6,475.00 | 6,475.00 | 5,975.00 | 5,975.00 | 3,299,400 | 0 |
| 01-Nov-2021 | 6,175.00 | 6,475.00 | 6,150.00 | 6,400.00 | 2,078,400 | 0 |
| 29-Oct-2021 | 6,150.00 | 6,275.00 | 6,125.00 | 6,125.00 | 1,344,500 | 0 |
| 28-Oct-2021 | 6,200.00 | 6,250.00 | 6,100.00 | 6,150.00 | 844,200 | 0 |
| 27-Oct-2021 | 6,225.00 | 6,275.00 | 6,175.00 | 6,250.00 | 595,300 | 0 |
| 26-Oct-2021 | 6,375.00 | 6,375.00 | 6,125.00 | 6,200.00 | 1,293,600 | 0 |
| 25-Oct-2021 | 6,300.00 | 6,475.00 | 6,300.00 | 6,375.00 | 253,100 | 0 |
| 22-Oct-2021 | 6,400.00 | 6,400.00 | 6,275.00 | 6,300.00 | 368,800 | 0 |
| 21-Oct-2021 | 6,600.00 | 6,600.00 | 6,300.00 | 6,400.00 | 967,100 | 0 |
| 19-Oct-2021 | 6,475.00 | 6,650.00 | 6,475.00 | 6,475.00 | 521,900 | 0 |
| 18-Oct-2021 | 6,400.00 | 6,500.00 | 6,275.00 | 6,475.00 | 875,400 | 0 |
| 15-Oct-2021 | 6,500.00 | 6,500.00 | 6,350.00 | 6,375.00 | 553,100 | 0 |
| 14-Oct-2021 | 6,500.00 | 6,575.00 | 6,425.00 | 6,475.00 | 719,100 | 0 |
| 13-Oct-2021 | 6,700.00 | 6,700.00 | 6,450.00 | 6,500.00 | 722,500 | 0 |
| 12-Oct-2021 | 6,550.00 | 6,675.00 | 6,475.00 | 6,650.00 | 340,600 | 0 |
| 11-Oct-2021 | 6,525.00 | 6,750.00 | 6,475.00 | 6,550.00 | 717,500 | 0 |
| 08-Oct-2021 | 6,400.00 | 6,700.00 | 6,375.00 | 6,525.00 | 880,100 | 0 |
| 07-Oct-2021 | 6,675.00 | 6,675.00 | 6,350.00 | 6,400.00 | 1,216,700 | 0 |
| 06-Oct-2021 | 6,800.00 | 6,825.00 | 6,575.00 | 6,675.00 | 473,300 | 0 |
| 05-Oct-2021 | 6,825.00 | 6,875.00 | 6,525.00 | 6,800.00 | 615,300 | 0 |
| 04-Oct-2021 | 7,000.00 | 7,050.00 | 6,800.00 | 6,800.00 | 1,266,900 | 0 |
| 01-Oct-2021 | 7,050.00 | 7,100.00 | 6,900.00 | 7,000.00 | 507,600 | 0 |
| 30-Sep-2021 | 7,100.00 | 7,175.00 | 7,025.00 | 7,100.00 | 520,400 | 0 |
| 29-Sep-2021 | 7,200.00 | 7,275.00 | 6,825.00 | 7,075.00 | 1,529,500 | 0 |
| 28-Sep-2021 | 7,250.00 | 7,375.00 | 7,075.00 | 7,200.00 | 1,313,800 | 0 |
| 27-Sep-2021 | 7,050.00 | 7,450.00 | 7,000.00 | 7,250.00 | 1,699,600 | 0 |
| 24-Sep-2021 | 7,200.00 | 7,250.00 | 7,050.00 | 7,050.00 | 593,900 | 0 |
| 23-Sep-2021 | 7,125.00 | 7,300.00 | 7,100.00 | 7,200.00 | 470,100 | 0 |
| 22-Sep-2021 | 7,250.00 | 7,300.00 | 7,050.00 | 7,100.00 | 325,200 | 0 |
| 21-Sep-2021 | 7,150.00 | 7,300.00 | 7,075.00 | 7,250.00 | 1,017,500 | 0 |
| 20-Sep-2021 | 7,300.00 | 7,350.00 | 7,025.00 | 7,150.00 | 671,000 | 0 |
| 17-Sep-2021 | 7,475.00 | 7,650.00 | 7,150.00 | 7,450.00 | 2,205,400 | 0 |
| 16-Sep-2021 | 7,500.00 | 7,575.00 | 7,325.00 | 7,475.00 | 550,100 | 0 |
| 15-Sep-2021 | 7,425.00 | 7,575.00 | 7,400.00 | 7,500.00 | 1,445,400 | 0 |
| 14-Sep-2021 | 7,200.00 | 7,475.00 | 7,200.00 | 7,425.00 | 2,863,100 | 0 |
| 13-Sep-2021 | 6,775.00 | 7,300.00 | 6,700.00 | 7,200.00 | 4,068,600 | 0 |
| 10-Sep-2021 | 6,775.00 | 6,925.00 | 6,775.00 | 6,775.00 | 1,748,400 | 0 |
| 09-Sep-2021 | 6,600.00 | 6,900.00 | 6,575.00 | 6,775.00 | 2,276,000 | 0 |
| 08-Sep-2021 | 6,575.00 | 6,725.00 | 6,500.00 | 6,575.00 | 1,691,100 | 0 |
| 07-Sep-2021 | 6,200.00 | 6,575.00 | 6,200.00 | 6,575.00 | 1,979,800 | 0 |
| 06-Sep-2021 | 6,250.00 | 6,400.00 | 6,100.00 | 6,200.00 | 3,956,600 | 0 |
| 03-Sep-2021 | 6,700.00 | 6,725.00 | 6,250.00 | 6,250.00 | 4,260,100 | 0 |
| 02-Sep-2021 | 7,200.00 | 7,200.00 | 6,700.00 | 6,700.00 | 3,275,500 | 0 |
| 01-Sep-2021 | 7,300.00 | 7,300.00 | 7,150.00 | 7,200.00 | 904,900 | 0 |
| 31-Aug-2021 | 7,250.00 | 7,400.00 | 7,175.00 | 7,300.00 | 3,276,300 | 0 |
| 30-Aug-2021 | 7,000.00 | 7,200.00 | 6,900.00 | 7,200.00 | 2,804,900 | 0 |
| 27-Aug-2021 | 7,000.00 | 7,025.00 | 6,825.00 | 7,000.00 | 650,800 | 0 |
| 26-Aug-2021 | 6,900.00 | 7,000.00 | 6,775.00 | 6,975.00 | 1,168,300 | 0 |
| 25-Aug-2021 | 7,025.00 | 7,075.00 | 6,900.00 | 6,900.00 | 766,000 | 0 |
| 24-Aug-2021 | 7,125.00 | 7,225.00 | 6,950.00 | 7,000.00 | 1,978,500 | 0 |
| 23-Aug-2021 | 7,100.00 | 7,225.00 | 7,000.00 | 7,100.00 | 2,195,600 | 0 |
| 20-Aug-2021 | 6,925.00 | 7,100.00 | 6,750.00 | 7,050.00 | 902,300 | 0 |
| 19-Aug-2021 | 7,025.00 | 7,125.00 | 6,700.00 | 6,925.00 | 3,187,200 | 0 |
| 18-Aug-2021 | 7,075.00 | 7,350.00 | 6,625.00 | 7,000.00 | 7,347,600 | 0 |
| 16-Aug-2021 | 7,350.00 | 7,450.00 | 7,050.00 | 7,050.00 | 7,563,700 | 0 |
| 13-Aug-2021 | 7,575.00 | 7,675.00 | 7,450.00 | 7,575.00 | 1,542,100 | 0 |
| 12-Aug-2021 | 7,650.00 | 7,750.00 | 7,350.00 | 7,575.00 | 1,585,800 | 0 |
| 10-Aug-2021 | 7,400.00 | 7,650.00 | 6,925.00 | 7,600.00 | 7,674,000 | 0 |
| 09-Aug-2021 | 8,000.00 | 8,050.00 | 7,425.00 | 7,425.00 | 6,737,200 | 0 |