| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 11,575.00 | 11,800.00 | 11,525.00 | 11,800.00 | 113,600 | 0 |
| 12-Oct-2021 | 11,650.00 | 12,150.00 | 11,500.00 | 11,575.00 | 746,300 | 0 |
| 11-Oct-2021 | 11,600.00 | 11,925.00 | 11,425.00 | 11,550.00 | 537,100 | 0 |
| 08-Oct-2021 | 11,500.00 | 11,675.00 | 11,350.00 | 11,525.00 | 290,600 | 0 |
| 07-Oct-2021 | 11,000.00 | 11,500.00 | 11,000.00 | 11,500.00 | 266,700 | 0 |
| 06-Oct-2021 | 10,975.00 | 11,050.00 | 10,775.00 | 11,000.00 | 312,800 | 0 |
| 05-Oct-2021 | 11,000.00 | 11,075.00 | 10,825.00 | 11,000.00 | 1,347,500 | 0 |
| 04-Oct-2021 | 10,525.00 | 10,975.00 | 10,275.00 | 10,950.00 | 1,249,100 | 0 |
| 01-Oct-2021 | 10,300.00 | 11,075.00 | 10,225.00 | 10,450.00 | 1,163,100 | 0 |
| 30-Sep-2021 | 9,950.00 | 10,200.00 | 9,900.00 | 10,200.00 | 827,500 | 0 |
| 29-Sep-2021 | 9,925.00 | 10,000.00 | 9,625.00 | 9,950.00 | 443,600 | 0 |
| 28-Sep-2021 | 10,100.00 | 10,100.00 | 9,500.00 | 9,950.00 | 958,400 | 0 |
| 27-Sep-2021 | 9,850.00 | 10,125.00 | 9,850.00 | 10,100.00 | 829,600 | 0 |
| 24-Sep-2021 | 9,750.00 | 10,350.00 | 9,250.00 | 9,850.00 | 2,533,000 | 0 |
| 23-Sep-2021 | 10,475.00 | 10,500.00 | 9,750.00 | 9,750.00 | 3,995,200 | 0 |
| 22-Sep-2021 | 11,150.00 | 11,150.00 | 10,425.00 | 10,475.00 | 1,177,100 | 0 |
| 21-Sep-2021 | 11,575.00 | 11,575.00 | 10,850.00 | 11,200.00 | 448,600 | 0 |
| 20-Sep-2021 | 12,000.00 | 12,000.00 | 11,425.00 | 11,575.00 | 405,500 | 0 |
| 17-Sep-2021 | 11,700.00 | 12,350.00 | 11,650.00 | 12,000.00 | 923,800 | 0 |
| 16-Sep-2021 | 12,025.00 | 12,075.00 | 11,525.00 | 11,750.00 | 372,200 | 0 |
| 15-Sep-2021 | 11,850.00 | 12,225.00 | 11,700.00 | 12,025.00 | 347,600 | 0 |
| 14-Sep-2021 | 12,000.00 | 12,075.00 | 11,700.00 | 11,850.00 | 188,000 | 0 |
| 13-Sep-2021 | 11,475.00 | 12,325.00 | 11,475.00 | 11,850.00 | 344,700 | 0 |
| 10-Sep-2021 | 12,175.00 | 12,375.00 | 11,450.00 | 11,600.00 | 2,696,700 | 0 |
| 09-Sep-2021 | 12,700.00 | 12,875.00 | 12,100.00 | 12,275.00 | 495,900 | 0 |
| 08-Sep-2021 | 13,400.00 | 13,400.00 | 12,600.00 | 12,775.00 | 791,700 | 0 |
| 07-Sep-2021 | 13,825.00 | 13,825.00 | 13,025.00 | 13,400.00 | 353,100 | 0 |
| 06-Sep-2021 | 13,775.00 | 13,950.00 | 13,675.00 | 13,825.00 | 844,900 | 0 |
| 03-Sep-2021 | 13,475.00 | 13,950.00 | 13,425.00 | 13,725.00 | 676,700 | 0 |
| 02-Sep-2021 | 13,025.00 | 13,875.00 | 13,025.00 | 13,475.00 | 495,700 | 0 |
| 01-Sep-2021 | 13,700.00 | 13,700.00 | 12,775.00 | 13,150.00 | 1,257,300 | 0 |
| 31-Aug-2021 | 13,525.00 | 13,725.00 | 13,100.00 | 13,725.00 | 565,600 | 0 |
| 30-Aug-2021 | 13,325.00 | 13,950.00 | 13,275.00 | 13,575.00 | 580,700 | 0 |
| 27-Aug-2021 | 13,325.00 | 13,750.00 | 13,175.00 | 13,325.00 | 797,200 | 0 |
| 26-Aug-2021 | 13,650.00 | 13,650.00 | 12,925.00 | 13,325.00 | 2,189,300 | 0 |
| 25-Aug-2021 | 14,500.00 | 14,500.00 | 13,650.00 | 13,675.00 | 1,348,300 | 0 |
| 24-Aug-2021 | 14,500.00 | 14,550.00 | 14,125.00 | 14,500.00 | 786,500 | 0 |
| 23-Aug-2021 | 14,200.00 | 14,800.00 | 14,100.00 | 14,500.00 | 1,310,700 | 0 |
| 20-Aug-2021 | 14,000.00 | 15,000.00 | 13,800.00 | 14,275.00 | 2,557,700 | 0 |
| 19-Aug-2021 | 13,900.00 | 14,500.00 | 12,900.00 | 14,000.00 | 3,456,400 | 0 |
| 18-Aug-2021 | 12,075.00 | 13,950.00 | 11,900.00 | 13,850.00 | 4,076,000 | 0 |
| 16-Aug-2021 | 12,000.00 | 12,500.00 | 11,300.00 | 12,075.00 | 2,659,100 | 0 |
| 13-Aug-2021 | 10,075.00 | 11,975.00 | 10,025.00 | 11,975.00 | 2,673,400 | 0 |
| 12-Aug-2021 | 9,200.00 | 10,025.00 | 9,000.00 | 10,000.00 | 3,481,300 | 0 |
| 10-Aug-2021 | 8,575.00 | 9,350.00 | 8,225.00 | 9,175.00 | 2,165,400 | 0 |
| 09-Aug-2021 | 8,400.00 | 8,900.00 | 8,325.00 | 8,475.00 | 744,000 | 0 |
| 06-Aug-2021 | 7,950.00 | 8,300.00 | 7,875.00 | 8,300.00 | 1,128,300 | 0 |
| 05-Aug-2021 | 8,150.00 | 8,150.00 | 7,700.00 | 7,900.00 | 2,017,600 | 0 |
| 04-Aug-2021 | 8,250.00 | 8,350.00 | 8,000.00 | 8,125.00 | 967,300 | 0 |
| 03-Aug-2021 | 8,300.00 | 8,425.00 | 8,025.00 | 8,250.00 | 1,178,400 | 0 |
| 02-Aug-2021 | 8,275.00 | 8,600.00 | 8,150.00 | 8,275.00 | 379,100 | 0 |
| 30-Jul-2021 | 8,350.00 | 8,875.00 | 8,150.00 | 8,275.00 | 1,069,700 | 0 |
| 29-Jul-2021 | 8,850.00 | 8,875.00 | 8,250.00 | 8,250.00 | 1,240,400 | 0 |
| 28-Jul-2021 | 9,000.00 | 9,100.00 | 8,750.00 | 8,850.00 | 766,400 | 0 |
| 27-Jul-2021 | 9,000.00 | 9,050.00 | 8,700.00 | 9,000.00 | 618,300 | 0 |
| 26-Jul-2021 | 9,075.00 | 9,300.00 | 8,925.00 | 9,000.00 | 327,600 | 0 |
| 23-Jul-2021 | 9,225.00 | 9,250.00 | 8,625.00 | 9,075.00 | 766,300 | 0 |
| 22-Jul-2021 | 9,200.00 | 9,525.00 | 9,075.00 | 9,225.00 | 956,700 | 0 |
| 21-Jul-2021 | 8,875.00 | 9,250.00 | 8,525.00 | 9,200.00 | 2,157,000 | 0 |
| 19-Jul-2021 | 7,975.00 | 8,825.00 | 7,950.00 | 8,825.00 | 3,053,000 | 0 |
| 16-Jul-2021 | 7,575.00 | 8,000.00 | 7,500.00 | 7,925.00 | 1,800,300 | 0 |
| 15-Jul-2021 | 7,600.00 | 7,650.00 | 7,450.00 | 7,575.00 | 383,100 | 0 |
| 14-Jul-2021 | 7,675.00 | 7,700.00 | 7,350.00 | 7,575.00 | 199,900 | 0 |
| 13-Jul-2021 | 7,350.00 | 7,600.00 | 7,225.00 | 7,600.00 | 385,900 | 0 |
| 12-Jul-2021 | 7,600.00 | 7,750.00 | 7,350.00 | 7,350.00 | 347,700 | 0 |
| 09-Jul-2021 | 7,725.00 | 7,725.00 | 7,500.00 | 7,600.00 | 208,600 | 0 |
| 08-Jul-2021 | 7,550.00 | 7,725.00 | 7,500.00 | 7,675.00 | 317,900 | 0 |
| 07-Jul-2021 | 7,675.00 | 7,675.00 | 7,550.00 | 7,675.00 | 68,400 | 0 |
| 06-Jul-2021 | 7,700.00 | 7,700.00 | 7,500.00 | 7,675.00 | 215,300 | 0 |
| 05-Jul-2021 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 231,700 | 0 |
| 02-Jul-2021 | 7,725.00 | 7,800.00 | 7,525.00 | 7,775.00 | 161,500 | 0 |
| 01-Jul-2021 | 7,975.00 | 8,050.00 | 7,650.00 | 7,750.00 | 287,200 | 0 |
| 30-Jun-2021 | 7,850.00 | 8,000.00 | 7,800.00 | 7,950.00 | 458,000 | 0 |
| 29-Jun-2021 | 7,850.00 | 8,000.00 | 7,675.00 | 7,800.00 | 429,600 | 0 |
| 28-Jun-2021 | 7,600.00 | 7,975.00 | 7,400.00 | 7,850.00 | 3,097,600 | 0 |
| 25-Jun-2021 | 8,000.00 | 8,325.00 | 7,600.00 | 7,600.00 | 698,600 | 0 |
| 24-Jun-2021 | 7,525.00 | 8,075.00 | 7,525.00 | 8,000.00 | 1,474,200 | 0 |
| 23-Jun-2021 | 7,700.00 | 7,700.00 | 7,350.00 | 7,525.00 | 761,300 | 0 |
| 22-Jun-2021 | 7,600.00 | 7,750.00 | 7,575.00 | 7,650.00 | 937,100 | 0 |
| 21-Jun-2021 | 7,500.00 | 7,650.00 | 7,325.00 | 7,600.00 | 983,900 | 0 |