| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 9,675.00 | 9,925.00 | 9,675.00 | 9,700.00 | 18,946,300 | 0 |
| 12-Oct-2021 | 9,625.00 | 9,925.00 | 9,600.00 | 9,650.00 | 18,053,300 | 0 |
| 11-Oct-2021 | 9,625.00 | 9,800.00 | 9,600.00 | 9,600.00 | 14,799,000 | 0 |
| 08-Oct-2021 | 9,575.00 | 9,775.00 | 9,475.00 | 9,600.00 | 14,279,800 | 0 |
| 07-Oct-2021 | 9,625.00 | 9,850.00 | 9,550.00 | 9,550.00 | 13,338,600 | 0 |
| 06-Oct-2021 | 9,525.00 | 9,825.00 | 9,500.00 | 9,600.00 | 12,504,200 | 0 |
| 05-Oct-2021 | 9,575.00 | 9,750.00 | 9,500.00 | 9,500.00 | 12,885,200 | 0 |
| 04-Oct-2021 | 9,525.00 | 9,700.00 | 9,400.00 | 9,550.00 | 11,730,900 | 0 |
| 01-Oct-2021 | 9,575.00 | 9,700.00 | 9,500.00 | 9,500.00 | 12,104,100 | 0 |
| 30-Sep-2021 | 9,500.00 | 9,700.00 | 9,500.00 | 9,550.00 | 12,389,000 | 0 |
| 29-Sep-2021 | 9,400.00 | 9,650.00 | 9,300.00 | 9,475.00 | 10,960,700 | 0 |
| 28-Sep-2021 | 9,325.00 | 9,625.00 | 9,325.00 | 9,375.00 | 11,173,300 | 0 |
| 27-Sep-2021 | 9,325.00 | 9,350.00 | 9,050.00 | 9,300.00 | 11,204,500 | 0 |
| 24-Sep-2021 | 9,350.00 | 9,375.00 | 9,075.00 | 9,300.00 | 9,818,400 | 0 |
| 23-Sep-2021 | 9,350.00 | 9,475.00 | 9,175.00 | 9,325.00 | 8,892,800 | 0 |
| 22-Sep-2021 | 9,225.00 | 9,375.00 | 9,175.00 | 9,325.00 | 8,967,100 | 0 |
| 21-Sep-2021 | 9,275.00 | 9,300.00 | 9,000.00 | 9,200.00 | 7,303,600 | 0 |
| 20-Sep-2021 | 9,175.00 | 9,300.00 | 9,100.00 | 9,250.00 | 6,250,500 | 0 |
| 17-Sep-2021 | 9,150.00 | 9,300.00 | 9,100.00 | 9,150.00 | 7,574,300 | 0 |
| 16-Sep-2021 | 9,175.00 | 9,300.00 | 9,125.00 | 9,125.00 | 6,102,500 | 0 |
| 15-Sep-2021 | 9,175.00 | 9,325.00 | 9,125.00 | 9,150.00 | 6,721,000 | 0 |
| 14-Sep-2021 | 8,875.00 | 9,175.00 | 8,850.00 | 9,150.00 | 6,742,300 | 0 |
| 13-Sep-2021 | 8,875.00 | 8,900.00 | 8,550.00 | 8,850.00 | 6,623,000 | 0 |
| 10-Sep-2021 | 8,800.00 | 8,875.00 | 8,625.00 | 8,850.00 | 6,419,200 | 0 |
| 09-Sep-2021 | 8,675.00 | 8,775.00 | 8,525.00 | 8,775.00 | 5,769,900 | 0 |
| 08-Sep-2021 | 8,950.00 | 9,000.00 | 8,350.00 | 8,650.00 | 8,491,300 | 0 |
| 07-Sep-2021 | 8,750.00 | 8,950.00 | 8,625.00 | 8,925.00 | 6,708,800 | 0 |
| 06-Sep-2021 | 8,650.00 | 8,725.00 | 8,525.00 | 8,725.00 | 6,266,300 | 0 |
| 03-Sep-2021 | 8,350.00 | 8,625.00 | 8,275.00 | 8,625.00 | 6,945,500 | 0 |
| 02-Sep-2021 | 8,325.00 | 8,350.00 | 8,000.00 | 8,325.00 | 6,154,700 | 0 |
| 01-Sep-2021 | 8,525.00 | 8,575.00 | 8,200.00 | 8,300.00 | 6,787,200 | 0 |
| 31-Aug-2021 | 8,350.00 | 8,500.00 | 8,350.00 | 8,500.00 | 6,704,200 | 0 |
| 30-Aug-2021 | 8,075.00 | 8,325.00 | 8,050.00 | 8,325.00 | 6,612,900 | 0 |
| 27-Aug-2021 | 8,175.00 | 8,200.00 | 7,875.00 | 8,050.00 | 5,722,100 | 0 |
| 26-Aug-2021 | 8,250.00 | 8,250.00 | 8,000.00 | 8,150.00 | 5,309,300 | 0 |
| 25-Aug-2021 | 8,025.00 | 8,225.00 | 7,900.00 | 8,200.00 | 6,190,900 | 0 |
| 24-Aug-2021 | 8,050.00 | 8,075.00 | 7,725.00 | 8,000.00 | 6,424,500 | 0 |
| 23-Aug-2021 | 7,775.00 | 8,025.00 | 7,450.00 | 8,025.00 | 5,484,300 | 0 |
| 20-Aug-2021 | 7,675.00 | 7,750.00 | 7,375.00 | 7,750.00 | 3,861,100 | 0 |
| 19-Aug-2021 | 7,925.00 | 7,925.00 | 7,500.00 | 7,650.00 | 5,762,800 | 0 |
| 18-Aug-2021 | 7,850.00 | 7,900.00 | 7,525.00 | 7,900.00 | 7,424,600 | 0 |
| 16-Aug-2021 | 7,925.00 | 7,950.00 | 7,575.00 | 7,825.00 | 6,232,300 | 0 |
| 13-Aug-2021 | 7,875.00 | 8,000.00 | 7,775.00 | 7,900.00 | 5,374,300 | 0 |
| 12-Aug-2021 | 8,025.00 | 8,100.00 | 7,850.00 | 7,850.00 | 6,490,100 | 0 |
| 10-Aug-2021 | 8,250.00 | 8,250.00 | 7,825.00 | 8,000.00 | 6,471,200 | 0 |
| 09-Aug-2021 | 8,550.00 | 8,600.00 | 8,100.00 | 8,250.00 | 6,402,300 | 0 |
| 06-Aug-2021 | 8,950.00 | 8,975.00 | 8,475.00 | 8,525.00 | 6,712,000 | 0 |
| 05-Aug-2021 | 8,850.00 | 8,975.00 | 8,650.00 | 8,925.00 | 7,190,400 | 0 |
| 04-Aug-2021 | 9,200.00 | 9,225.00 | 8,800.00 | 8,850.00 | 7,336,200 | 0 |
| 03-Aug-2021 | 9,150.00 | 9,325.00 | 9,125.00 | 9,175.00 | 7,549,900 | 0 |
| 02-Aug-2021 | 9,100.00 | 9,200.00 | 8,900.00 | 9,125.00 | 7,537,100 | 0 |
| 30-Jul-2021 | 9,175.00 | 9,250.00 | 8,875.00 | 9,075.00 | 6,244,800 | 0 |
| 29-Jul-2021 | 9,125.00 | 9,300.00 | 9,100.00 | 9,150.00 | 7,531,000 | 0 |
| 28-Jul-2021 | 8,925.00 | 9,250.00 | 8,925.00 | 9,100.00 | 7,838,000 | 0 |
| 27-Jul-2021 | 9,125.00 | 9,250.00 | 8,975.00 | 9,050.00 | 7,293,100 | 0 |
| 26-Jul-2021 | 9,050.00 | 9,175.00 | 9,050.00 | 9,100.00 | 7,072,100 | 0 |
| 23-Jul-2021 | 8,975.00 | 9,125.00 | 8,950.00 | 9,050.00 | 7,176,100 | 0 |
| 22-Jul-2021 | 8,825.00 | 9,000.00 | 8,825.00 | 8,950.00 | 8,868,000 | 0 |
| 21-Jul-2021 | 8,675.00 | 8,850.00 | 8,500.00 | 8,825.00 | 7,213,300 | 0 |
| 19-Jul-2021 | 8,725.00 | 8,750.00 | 8,500.00 | 8,650.00 | 7,056,700 | 0 |
| 16-Jul-2021 | 8,425.00 | 8,725.00 | 8,350.00 | 8,700.00 | 7,335,900 | 0 |
| 15-Jul-2021 | 8,225.00 | 8,400.00 | 7,925.00 | 8,400.00 | 6,539,000 | 0 |
| 14-Jul-2021 | 8,300.00 | 8,300.00 | 8,000.00 | 8,200.00 | 6,718,000 | 0 |
| 13-Jul-2021 | 8,350.00 | 8,375.00 | 7,950.00 | 8,275.00 | 7,480,300 | 0 |
| 12-Jul-2021 | 8,300.00 | 8,325.00 | 8,000.00 | 8,325.00 | 6,705,700 | 0 |
| 09-Jul-2021 | 8,625.00 | 8,675.00 | 8,275.00 | 8,275.00 | 7,486,800 | 0 |
| 08-Jul-2021 | 8,625.00 | 8,825.00 | 8,375.00 | 8,600.00 | 7,781,200 | 0 |
| 07-Jul-2021 | 8,675.00 | 8,775.00 | 8,500.00 | 8,600.00 | 8,521,800 | 0 |
| 06-Jul-2021 | 8,900.00 | 8,975.00 | 8,575.00 | 8,650.00 | 7,266,900 | 0 |
| 05-Jul-2021 | 8,900.00 | 9,100.00 | 8,675.00 | 8,850.00 | 7,736,000 | 0 |
| 02-Jul-2021 | 8,925.00 | 9,200.00 | 8,900.00 | 8,900.00 | 12,387,100 | 0 |
| 01-Jul-2021 | 8,800.00 | 9,100.00 | 8,800.00 | 8,900.00 | 9,554,800 | 0 |
| 30-Jun-2021 | 8,375.00 | 8,800.00 | 8,075.00 | 8,775.00 | 12,393,100 | 0 |
| 29-Jun-2021 | 8,500.00 | 8,550.00 | 8,225.00 | 8,375.00 | 7,782,600 | 0 |
| 28-Jun-2021 | 8,625.00 | 8,725.00 | 8,475.00 | 8,475.00 | 8,861,200 | 0 |
| 25-Jun-2021 | 8,525.00 | 8,825.00 | 8,450.00 | 8,600.00 | 10,927,000 | 0 |
| 24-Jun-2021 | 8,525.00 | 8,700.00 | 8,475.00 | 8,500.00 | 8,774,000 | 0 |
| 23-Jun-2021 | 8,550.00 | 8,725.00 | 8,500.00 | 8,500.00 | 9,845,000 | 0 |
| 22-Jun-2021 | 8,300.00 | 8,600.00 | 8,300.00 | 8,525.00 | 10,975,300 | 0 |
| 21-Jun-2021 | 8,325.00 | 8,325.00 | 8,025.00 | 8,300.00 | 7,538,000 | 0 |