| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Aug-2021 | 7,900.00 | 8,050.00 | 7,725.00 | 7,975.00 | 2,428,600 | 0 |
| 05-Aug-2021 | 8,200.00 | 8,250.00 | 7,750.00 | 7,900.00 | 5,261,900 | 0 |
| 04-Aug-2021 | 7,475.00 | 8,250.00 | 7,350.00 | 8,075.00 | 16,725,600 | 0 |
| 03-Aug-2021 | 7,300.00 | 7,575.00 | 7,300.00 | 7,325.00 | 6,849,700 | 0 |
| 02-Aug-2021 | 7,350.00 | 7,500.00 | 7,175.00 | 7,300.00 | 3,143,900 | 0 |
| 30-Jul-2021 | 7,800.00 | 7,800.00 | 7,225.00 | 7,375.00 | 6,375,500 | 0 |
| 29-Jul-2021 | 7,650.00 | 8,000.00 | 7,500.00 | 7,700.00 | 4,332,500 | 0 |
| 28-Jul-2021 | 7,975.00 | 8,000.00 | 7,625.00 | 7,650.00 | 2,933,600 | 0 |
| 27-Jul-2021 | 7,975.00 | 8,400.00 | 7,725.00 | 7,950.00 | 4,402,600 | 0 |
| 26-Jul-2021 | 8,025.00 | 8,075.00 | 7,625.00 | 8,000.00 | 2,994,900 | 0 |
| 23-Jul-2021 | 7,425.00 | 8,075.00 | 7,350.00 | 7,850.00 | 6,751,400 | 0 |
| 22-Jul-2021 | 7,925.00 | 8,300.00 | 7,400.00 | 7,425.00 | 5,560,300 | 0 |
| 21-Jul-2021 | 8,150.00 | 8,150.00 | 7,675.00 | 7,900.00 | 6,597,200 | 0 |
| 19-Jul-2021 | 8,350.00 | 8,525.00 | 8,150.00 | 8,150.00 | 2,474,600 | 0 |
| 16-Jul-2021 | 8,375.00 | 8,550.00 | 8,300.00 | 8,350.00 | 2,670,000 | 0 |
| 15-Jul-2021 | 8,375.00 | 8,825.00 | 8,350.00 | 8,375.00 | 5,650,100 | 0 |
| 14-Jul-2021 | 8,100.00 | 8,725.00 | 7,750.00 | 8,300.00 | 9,427,500 | 0 |
| 13-Jul-2021 | 8,725.00 | 9,050.00 | 8,100.00 | 8,100.00 | 7,574,400 | 0 |
| 12-Jul-2021 | 8,700.00 | 9,225.00 | 8,150.00 | 8,700.00 | 14,623,100 | 0 |
| 09-Jul-2021 | 7,350.00 | 8,750.00 | 7,025.00 | 8,750.00 | 19,227,400 | 0 |
| 08-Jul-2021 | 7,550.00 | 7,700.00 | 7,100.00 | 7,300.00 | 8,811,500 | 0 |
| 07-Jul-2021 | 6,850.00 | 7,650.00 | 6,400.00 | 7,500.00 | 23,888,000 | 0 |
| 06-Jul-2021 | 5,800.00 | 6,775.00 | 5,425.00 | 6,775.00 | 21,540,600 | 0 |
| 05-Jul-2021 | 4,640.00 | 5,750.00 | 4,610.00 | 5,650.00 | 24,673,500 | 0 |
| 02-Jul-2021 | 4,400.00 | 4,840.00 | 4,380.00 | 4,600.00 | 5,993,700 | 0 |
| 01-Jul-2021 | 4,350.00 | 4,450.00 | 4,340.00 | 4,400.00 | 718,800 | 0 |
| 30-Jun-2021 | 4,460.00 | 4,460.00 | 4,340.00 | 4,340.00 | 621,200 | 0 |
| 29-Jun-2021 | 4,490.00 | 4,630.00 | 4,370.00 | 4,410.00 | 1,407,700 | 0 |
| 28-Jun-2021 | 4,400.00 | 4,500.00 | 4,380.00 | 4,480.00 | 1,947,800 | 0 |
| 25-Jun-2021 | 4,500.00 | 4,500.00 | 4,260.00 | 4,350.00 | 2,898,300 | 0 |
| 24-Jun-2021 | 4,450.00 | 4,590.00 | 4,430.00 | 4,480.00 | 2,626,100 | 0 |
| 23-Jun-2021 | 4,550.00 | 4,660.00 | 4,420.00 | 4,430.00 | 2,525,600 | 0 |
| 22-Jun-2021 | 4,350.00 | 4,600.00 | 4,180.00 | 4,550.00 | 2,314,900 | 0 |
| 21-Jun-2021 | 4,100.00 | 4,350.00 | 4,000.00 | 4,290.00 | 1,624,600 | 0 |