| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 3,750.00 | 3,750.00 | 3,650.00 | 3,740.00 | 631,900 | 0 |
| 28-Dec-2021 | 3,740.00 | 3,800.00 | 3,690.00 | 3,700.00 | 920,800 | 0 |
| 27-Dec-2021 | 3,690.00 | 3,740.00 | 3,680.00 | 3,740.00 | 591,300 | 0 |
| 24-Dec-2021 | 3,660.00 | 3,750.00 | 3,660.00 | 3,680.00 | 386,400 | 0 |
| 23-Dec-2021 | 3,720.00 | 3,790.00 | 3,590.00 | 3,660.00 | 1,360,200 | 0 |
| 22-Dec-2021 | 3,850.00 | 3,850.00 | 3,710.00 | 3,710.00 | 1,311,300 | 0 |
| 21-Dec-2021 | 3,520.00 | 3,830.00 | 3,520.00 | 3,800.00 | 3,421,400 | 0 |
| 20-Dec-2021 | 3,720.00 | 3,720.00 | 3,550.00 | 3,550.00 | 4,611,700 | 0 |
| 17-Dec-2021 | 3,750.00 | 3,830.00 | 3,720.00 | 3,720.00 | 1,834,500 | 0 |
| 16-Dec-2021 | 3,820.00 | 3,940.00 | 3,750.00 | 3,750.00 | 3,504,700 | 0 |
| 15-Dec-2021 | 3,870.00 | 3,890.00 | 3,810.00 | 3,820.00 | 1,900,400 | 0 |
| 14-Dec-2021 | 3,780.00 | 3,840.00 | 3,780.00 | 3,840.00 | 5,526,500 | 0 |
| 13-Dec-2021 | 3,780.00 | 3,880.00 | 3,750.00 | 3,780.00 | 5,462,100 | 0 |
| 10-Dec-2021 | 3,720.00 | 3,820.00 | 3,710.00 | 3,770.00 | 5,532,100 | 0 |
| 09-Dec-2021 | 3,710.00 | 3,720.00 | 3,670.00 | 3,710.00 | 588,000 | 0 |
| 08-Dec-2021 | 3,680.00 | 3,710.00 | 3,620.00 | 3,650.00 | 4,049,400 | 0 |
| 07-Dec-2021 | 3,670.00 | 3,720.00 | 3,560.00 | 3,630.00 | 6,566,300 | 0 |
| 06-Dec-2021 | 3,470.00 | 3,670.00 | 3,430.00 | 3,660.00 | 4,762,800 | 0 |
| 03-Dec-2021 | 3,420.00 | 3,550.00 | 3,370.00 | 3,470.00 | 5,868,900 | 0 |
| 02-Dec-2021 | 3,350.00 | 3,600.00 | 3,300.00 | 3,370.00 | 16,274,900 | 0 |
| 01-Dec-2021 | 3,590.00 | 3,590.00 | 3,350.00 | 3,350.00 | 6,019,700 | 0 |
| 30-Nov-2021 | 3,690.00 | 3,740.00 | 3,510.00 | 3,570.00 | 5,800,600 | 0 |
| 29-Nov-2021 | 3,730.00 | 3,770.00 | 3,610.00 | 3,700.00 | 4,504,400 | 0 |
| 26-Nov-2021 | 3,880.00 | 3,890.00 | 3,740.00 | 3,770.00 | 6,692,700 | 0 |
| 25-Nov-2021 | 3,910.00 | 3,970.00 | 3,850.00 | 3,860.00 | 2,019,000 | 0 |
| 24-Nov-2021 | 4,040.00 | 4,040.00 | 3,890.00 | 3,910.00 | 6,885,500 | 0 |
| 23-Nov-2021 | 4,050.00 | 4,090.00 | 3,950.00 | 3,990.00 | 2,480,200 | 0 |
| 22-Nov-2021 | 4,000.00 | 4,100.00 | 3,950.00 | 4,050.00 | 7,104,300 | 0 |
| 19-Nov-2021 | 3,970.00 | 3,990.00 | 3,870.00 | 3,950.00 | 1,828,300 | 0 |
| 18-Nov-2021 | 3,900.00 | 3,970.00 | 3,850.00 | 3,970.00 | 2,825,100 | 0 |
| 17-Nov-2021 | 4,020.00 | 4,020.00 | 3,860.00 | 3,900.00 | 3,607,800 | 0 |
| 16-Nov-2021 | 4,000.00 | 4,000.00 | 3,960.00 | 3,970.00 | 1,914,100 | 0 |
| 15-Nov-2021 | 4,000.00 | 4,070.00 | 3,970.00 | 4,000.00 | 4,414,300 | 0 |
| 12-Nov-2021 | 3,960.00 | 4,050.00 | 3,920.00 | 3,980.00 | 935,200 | 0 |
| 11-Nov-2021 | 4,000.00 | 4,000.00 | 3,950.00 | 3,950.00 | 4,106,100 | 0 |
| 10-Nov-2021 | 4,090.00 | 4,090.00 | 3,970.00 | 4,000.00 | 3,771,200 | 0 |
| 09-Nov-2021 | 3,920.00 | 4,080.00 | 3,910.00 | 4,080.00 | 7,865,300 | 0 |
| 08-Nov-2021 | 3,720.00 | 3,910.00 | 3,720.00 | 3,910.00 | 3,569,900 | 0 |
| 05-Nov-2021 | 3,720.00 | 3,760.00 | 3,700.00 | 3,720.00 | 1,162,600 | 0 |
| 04-Nov-2021 | 3,840.00 | 3,860.00 | 3,670.00 | 3,670.00 | 1,942,100 | 0 |
| 03-Nov-2021 | 3,620.00 | 3,780.00 | 3,620.00 | 3,760.00 | 4,657,100 | 0 |
| 02-Nov-2021 | 3,680.00 | 3,710.00 | 3,610.00 | 3,620.00 | 3,032,100 | 0 |
| 01-Nov-2021 | 3,810.00 | 3,830.00 | 3,650.00 | 3,670.00 | 3,361,800 | 0 |
| 29-Oct-2021 | 3,830.00 | 3,850.00 | 3,750.00 | 3,810.00 | 6,549,000 | 0 |
| 28-Oct-2021 | 3,640.00 | 3,800.00 | 3,600.00 | 3,800.00 | 5,129,200 | 0 |
| 27-Oct-2021 | 3,790.00 | 3,830.00 | 3,640.00 | 3,640.00 | 3,681,700 | 0 |
| 26-Oct-2021 | 3,800.00 | 3,840.00 | 3,740.00 | 3,760.00 | 2,788,700 | 0 |
| 25-Oct-2021 | 3,920.00 | 3,950.00 | 3,800.00 | 3,800.00 | 1,391,800 | 0 |
| 22-Oct-2021 | 3,820.00 | 3,940.00 | 3,820.00 | 3,910.00 | 2,590,700 | 0 |
| 21-Oct-2021 | 3,820.00 | 3,970.00 | 3,810.00 | 3,820.00 | 10,200,500 | 0 |
| 19-Oct-2021 | 3,730.00 | 3,840.00 | 3,730.00 | 3,800.00 | 6,341,900 | 0 |
| 18-Oct-2021 | 3,840.00 | 3,880.00 | 3,760.00 | 3,800.00 | 5,099,000 | 0 |
| 15-Oct-2021 | 4,020.00 | 4,050.00 | 3,750.00 | 3,830.00 | 11,756,300 | 0 |
| 14-Oct-2021 | 3,830.00 | 4,100.00 | 3,820.00 | 4,000.00 | 12,896,200 | 0 |
| 13-Oct-2021 | 3,640.00 | 3,900.00 | 3,590.00 | 3,820.00 | 6,188,500 | 0 |
| 12-Oct-2021 | 3,670.00 | 3,690.00 | 3,590.00 | 3,590.00 | 7,158,400 | 0 |
| 11-Oct-2021 | 3,760.00 | 3,820.00 | 3,650.00 | 3,670.00 | 5,049,500 | 0 |
| 08-Oct-2021 | 3,820.00 | 3,830.00 | 3,700.00 | 3,770.00 | 4,448,800 | 0 |
| 07-Oct-2021 | 3,550.00 | 3,950.00 | 3,540.00 | 3,800.00 | 14,738,500 | 0 |
| 06-Oct-2021 | 3,470.00 | 3,580.00 | 3,420.00 | 3,540.00 | 6,077,600 | 0 |
| 05-Oct-2021 | 3,420.00 | 3,450.00 | 3,390.00 | 3,420.00 | 3,072,800 | 0 |
| 04-Oct-2021 | 3,380.00 | 3,450.00 | 3,370.00 | 3,400.00 | 3,496,500 | 0 |
| 01-Oct-2021 | 3,470.00 | 3,470.00 | 3,330.00 | 3,370.00 | 9,672,900 | 0 |
| 30-Sep-2021 | 3,360.00 | 3,470.00 | 3,330.00 | 3,470.00 | 11,149,100 | 0 |
| 29-Sep-2021 | 3,400.00 | 3,410.00 | 3,340.00 | 3,360.00 | 3,041,500 | 0 |
| 28-Sep-2021 | 3,380.00 | 3,430.00 | 3,310.00 | 3,410.00 | 10,267,000 | 0 |
| 27-Sep-2021 | 3,490.00 | 3,490.00 | 3,350.00 | 3,380.00 | 6,872,000 | 0 |
| 24-Sep-2021 | 3,390.00 | 3,610.00 | 3,370.00 | 3,480.00 | 11,107,100 | 0 |
| 23-Sep-2021 | 3,300.00 | 3,400.00 | 3,280.00 | 3,390.00 | 4,886,400 | 0 |
| 22-Sep-2021 | 3,270.00 | 3,350.00 | 3,250.00 | 3,300.00 | 7,022,000 | 0 |
| 21-Sep-2021 | 3,410.00 | 3,410.00 | 3,210.00 | 3,300.00 | 13,423,300 | 0 |
| 20-Sep-2021 | 3,350.00 | 3,410.00 | 3,350.00 | 3,410.00 | 8,945,200 | 0 |
| 17-Sep-2021 | 3,280.00 | 3,340.00 | 3,260.00 | 3,340.00 | 11,882,100 | 0 |
| 16-Sep-2021 | 3,250.00 | 3,280.00 | 3,210.00 | 3,280.00 | 2,976,000 | 0 |
| 15-Sep-2021 | 3,300.00 | 3,320.00 | 3,190.00 | 3,250.00 | 10,571,000 | 0 |
| 14-Sep-2021 | 3,110.00 | 3,460.00 | 3,110.00 | 3,300.00 | 23,592,000 | 0 |
| 13-Sep-2021 | 3,040.00 | 3,130.00 | 3,020.00 | 3,110.00 | 7,286,800 | 0 |
| 10-Sep-2021 | 2,960.00 | 3,070.00 | 2,950.00 | 3,040.00 | 8,936,700 | 0 |
| 09-Sep-2021 | 2,930.00 | 2,950.00 | 2,880.00 | 2,950.00 | 5,945,300 | 0 |
| 08-Sep-2021 | 3,000.00 | 3,000.00 | 2,890.00 | 2,930.00 | 4,648,100 | 0 |
| 07-Sep-2021 | 2,980.00 | 2,990.00 | 2,870.00 | 2,970.00 | 3,995,200 | 0 |
| 06-Sep-2021 | 2,940.00 | 2,980.00 | 2,890.00 | 2,970.00 | 5,065,500 | 0 |
| 03-Sep-2021 | 2,840.00 | 2,970.00 | 2,840.00 | 2,940.00 | 10,047,900 | 0 |
| 02-Sep-2021 | 2,870.00 | 2,900.00 | 2,840.00 | 2,840.00 | 7,754,400 | 0 |
| 01-Sep-2021 | 2,800.00 | 2,870.00 | 2,750.00 | 2,870.00 | 7,779,500 | 0 |
| 31-Aug-2021 | 2,690.00 | 2,800.00 | 2,650.00 | 2,800.00 | 8,501,000 | 0 |
| 30-Aug-2021 | 2,560.00 | 2,690.00 | 2,560.00 | 2,650.00 | 6,086,300 | 0 |
| 27-Aug-2021 | 2,650.00 | 2,660.00 | 2,550.00 | 2,560.00 | 5,386,500 | 0 |
| 26-Aug-2021 | 2,680.00 | 2,700.00 | 2,620.00 | 2,650.00 | 3,146,100 | 0 |
| 25-Aug-2021 | 2,800.00 | 2,800.00 | 2,640.00 | 2,680.00 | 9,353,100 | 0 |
| 24-Aug-2021 | 2,670.00 | 2,720.00 | 2,610.00 | 2,700.00 | 5,874,200 | 0 |
| 23-Aug-2021 | 2,690.00 | 2,730.00 | 2,630.00 | 2,650.00 | 5,625,300 | 0 |
| 20-Aug-2021 | 2,660.00 | 2,690.00 | 2,630.00 | 2,670.00 | 5,643,100 | 0 |
| 19-Aug-2021 | 2,800.00 | 2,810.00 | 2,610.00 | 2,660.00 | 11,025,800 | 0 |
| 18-Aug-2021 | 2,450.00 | 2,830.00 | 2,450.00 | 2,790.00 | 38,961,400 | 0 |
| 16-Aug-2021 | 2,460.00 | 2,480.00 | 2,410.00 | 2,450.00 | 5,581,200 | 0 |
| 13-Aug-2021 | 2,500.00 | 2,520.00 | 2,410.00 | 2,420.00 | 3,005,500 | 0 |
| 12-Aug-2021 | 2,480.00 | 2,510.00 | 2,420.00 | 2,490.00 | 8,399,000 | 0 |
| 10-Aug-2021 | 2,420.00 | 2,480.00 | 2,350.00 | 2,460.00 | 6,270,300 | 0 |
| 09-Aug-2021 | 2,580.00 | 2,610.00 | 2,420.00 | 2,440.00 | 8,639,900 | 0 |