| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jan-2022 | 1,275.00 | 1,335.00 | 1,215.00 | 1,225.00 | 2,419,800 | 0 |
| 03-Jan-2022 | 1,230.00 | 1,260.00 | 1,215.00 | 1,250.00 | 2,140,700 | 0 |
| 30-Dec-2021 | 1,230.00 | 1,270.00 | 1,200.00 | 1,235.00 | 486,500 | 0 |
| 29-Dec-2021 | 1,225.00 | 1,240.00 | 1,175.00 | 1,230.00 | 1,907,000 | 0 |
| 28-Dec-2021 | 1,230.00 | 1,290.00 | 1,220.00 | 1,225.00 | 4,339,800 | 0 |
| 27-Dec-2021 | 1,280.00 | 1,310.00 | 1,225.00 | 1,230.00 | 3,062,200 | 0 |
| 24-Dec-2021 | 1,305.00 | 1,350.00 | 1,260.00 | 1,280.00 | 751,200 | 0 |
| 23-Dec-2021 | 1,420.00 | 1,420.00 | 1,325.00 | 1,325.00 | 464,100 | 0 |
| 22-Dec-2021 | 1,495.00 | 1,495.00 | 1,380.00 | 1,420.00 | 1,047,300 | 0 |
| 21-Dec-2021 | 1,350.00 | 1,480.00 | 1,285.00 | 1,480.00 | 5,444,000 | 0 |
| 20-Dec-2021 | 1,455.00 | 1,455.00 | 1,355.00 | 1,355.00 | 3,138,500 | 0 |
| 17-Dec-2021 | 1,535.00 | 1,535.00 | 1,430.00 | 1,455.00 | 615,300 | 0 |
| 16-Dec-2021 | 1,530.00 | 1,570.00 | 1,435.00 | 1,530.00 | 4,456,400 | 0 |
| 15-Dec-2021 | 1,500.00 | 1,530.00 | 1,445.00 | 1,530.00 | 4,760,200 | 0 |
| 14-Dec-2021 | 1,585.00 | 1,605.00 | 1,480.00 | 1,485.00 | 1,047,000 | 0 |
| 13-Dec-2021 | 1,655.00 | 1,660.00 | 1,575.00 | 1,585.00 | 4,276,600 | 0 |
| 10-Dec-2021 | 1,800.00 | 1,810.00 | 1,655.00 | 1,655.00 | 4,038,100 | 0 |
| 09-Dec-2021 | 1,815.00 | 1,855.00 | 1,735.00 | 1,775.00 | 4,311,500 | 0 |
| 08-Dec-2021 | 1,630.00 | 1,790.00 | 1,555.00 | 1,790.00 | 4,720,900 | 0 |
| 07-Dec-2021 | 1,610.00 | 1,610.00 | 1,500.00 | 1,550.00 | 4,803,900 | 0 |
| 06-Dec-2021 | 1,635.00 | 1,635.00 | 1,570.00 | 1,575.00 | 3,210,000 | 0 |
| 03-Dec-2021 | 1,700.00 | 1,715.00 | 1,610.00 | 1,610.00 | 4,643,900 | 0 |
| 02-Dec-2021 | 1,860.00 | 1,860.00 | 1,730.00 | 1,730.00 | 3,466,900 | 0 |
| 01-Dec-2021 | 2,040.00 | 2,060.00 | 1,860.00 | 1,860.00 | 5,686,800 | 0 |
| 30-Nov-2021 | 1,950.00 | 2,000.00 | 1,810.00 | 2,000.00 | 6,511,300 | 0 |
| 29-Nov-2021 | 1,950.00 | 1,995.00 | 1,920.00 | 1,945.00 | 4,762,700 | 0 |
| 26-Nov-2021 | 2,030.00 | 2,030.00 | 1,935.00 | 1,950.00 | 6,455,300 | 0 |
| 25-Nov-2021 | 2,020.00 | 2,080.00 | 1,960.00 | 1,985.00 | 7,421,000 | 0 |
| 24-Nov-2021 | 1,830.00 | 2,080.00 | 1,830.00 | 1,995.00 | 8,029,700 | 0 |
| 23-Nov-2021 | 1,945.00 | 1,995.00 | 1,830.00 | 1,830.00 | 5,440,200 | 0 |
| 22-Nov-2021 | 2,110.00 | 2,110.00 | 1,940.00 | 1,945.00 | 4,388,600 | 0 |
| 19-Nov-2021 | 2,170.00 | 2,170.00 | 2,060.00 | 2,060.00 | 3,775,000 | 0 |
| 18-Nov-2021 | 2,100.00 | 2,130.00 | 2,010.00 | 2,070.00 | 5,747,200 | 0 |
| 17-Nov-2021 | 2,120.00 | 2,180.00 | 1,965.00 | 2,080.00 | 6,264,600 | 0 |
| 16-Nov-2021 | 2,320.00 | 2,320.00 | 2,110.00 | 2,110.00 | 4,671,900 | 0 |
| 15-Nov-2021 | 2,390.00 | 2,390.00 | 2,230.00 | 2,230.00 | 6,078,900 | 0 |
| 12-Nov-2021 | 2,600.00 | 2,600.00 | 2,380.00 | 2,390.00 | 4,773,700 | 0 |
| 11-Nov-2021 | 2,730.00 | 2,750.00 | 2,540.00 | 2,550.00 | 5,502,000 | 0 |
| 10-Nov-2021 | 2,810.00 | 2,880.00 | 2,680.00 | 2,730.00 | 7,231,800 | 0 |
| 09-Nov-2021 | 3,000.00 | 3,000.00 | 2,790.00 | 2,810.00 | 7,121,500 | 0 |
| 08-Nov-2021 | 2,950.00 | 3,000.00 | 2,750.00 | 3,000.00 | 8,281,400 | 0 |
| 05-Nov-2021 | 3,170.00 | 3,190.00 | 2,950.00 | 2,950.00 | 7,058,900 | 0 |
| 04-Nov-2021 | 3,300.00 | 3,300.00 | 3,170.00 | 3,170.00 | 4,463,100 | 0 |
| 03-Nov-2021 | 3,230.00 | 3,260.00 | 3,130.00 | 3,240.00 | 3,455,000 | 0 |
| 02-Nov-2021 | 3,310.00 | 3,350.00 | 3,230.00 | 3,230.00 | 7,243,600 | 0 |
| 01-Nov-2021 | 3,360.00 | 3,390.00 | 3,220.00 | 3,310.00 | 9,713,200 | 0 |
| 29-Oct-2021 | 3,300.00 | 3,380.00 | 3,300.00 | 3,300.00 | 8,911,000 | 0 |
| 28-Oct-2021 | 3,320.00 | 3,390.00 | 3,280.00 | 3,300.00 | 8,491,800 | 0 |
| 27-Oct-2021 | 3,250.00 | 3,360.00 | 3,020.00 | 3,290.00 | 7,490,800 | 0 |
| 26-Oct-2021 | 3,320.00 | 3,420.00 | 3,240.00 | 3,240.00 | 8,641,700 | 0 |
| 25-Oct-2021 | 3,260.00 | 3,390.00 | 3,230.00 | 3,290.00 | 7,538,100 | 0 |
| 22-Oct-2021 | 3,130.00 | 3,470.00 | 3,120.00 | 3,200.00 | 6,723,300 | 0 |
| 21-Oct-2021 | 3,140.00 | 3,220.00 | 3,090.00 | 3,120.00 | 5,919,200 | 0 |
| 19-Oct-2021 | 3,110.00 | 3,200.00 | 3,090.00 | 3,090.00 | 10,158,200 | 0 |
| 18-Oct-2021 | 3,050.00 | 3,200.00 | 3,050.00 | 3,090.00 | 8,079,100 | 0 |
| 15-Oct-2021 | 3,010.00 | 3,090.00 | 3,000.00 | 3,050.00 | 5,489,100 | 0 |
| 14-Oct-2021 | 3,020.00 | 3,120.00 | 3,000.00 | 3,000.00 | 9,104,600 | 0 |
| 13-Oct-2021 | 2,970.00 | 3,120.00 | 2,930.00 | 3,000.00 | 9,266,100 | 0 |
| 12-Oct-2021 | 2,830.00 | 2,960.00 | 2,810.00 | 2,900.00 | 5,177,000 | 0 |
| 11-Oct-2021 | 2,920.00 | 2,920.00 | 2,800.00 | 2,800.00 | 4,831,400 | 0 |
| 08-Oct-2021 | 2,800.00 | 2,960.00 | 2,790.00 | 2,830.00 | 5,536,600 | 0 |
| 07-Oct-2021 | 2,780.00 | 2,960.00 | 2,780.00 | 2,790.00 | 4,513,200 | 0 |
| 06-Oct-2021 | 3,000.00 | 3,000.00 | 2,790.00 | 2,790.00 | 1,758,100 | 0 |
| 05-Oct-2021 | 3,210.00 | 3,280.00 | 2,990.00 | 2,990.00 | 3,045,700 | 0 |
| 04-Oct-2021 | 3,380.00 | 3,450.00 | 3,210.00 | 3,210.00 | 2,762,300 | 0 |
| 01-Oct-2021 | 3,220.00 | 3,400.00 | 3,220.00 | 3,300.00 | 4,135,100 | 0 |
| 30-Sep-2021 | 3,160.00 | 3,330.00 | 3,150.00 | 3,220.00 | 8,062,500 | 0 |
| 29-Sep-2021 | 2,960.00 | 3,170.00 | 2,950.00 | 3,130.00 | 7,390,500 | 0 |
| 28-Sep-2021 | 2,880.00 | 3,050.00 | 2,860.00 | 2,960.00 | 4,293,000 | 0 |
| 27-Sep-2021 | 3,020.00 | 3,270.00 | 2,890.00 | 2,890.00 | 2,227,500 | 0 |
| 24-Sep-2021 | 2,730.00 | 2,990.00 | 2,730.00 | 2,990.00 | 4,030,700 | 0 |
| 23-Sep-2021 | 2,640.00 | 2,820.00 | 2,600.00 | 2,720.00 | 2,914,400 | 0 |
| 22-Sep-2021 | 2,580.00 | 2,710.00 | 2,580.00 | 2,600.00 | 7,948,300 | 0 |
| 21-Sep-2021 | 2,520.00 | 2,770.00 | 2,510.00 | 2,590.00 | 3,214,500 | 0 |
| 20-Sep-2021 | 2,500.00 | 2,620.00 | 2,370.00 | 2,530.00 | 1,681,800 | 0 |
| 17-Sep-2021 | 2,240.00 | 2,460.00 | 2,110.00 | 2,460.00 | 6,631,200 | 0 |
| 16-Sep-2021 | 2,390.00 | 2,390.00 | 2,260.00 | 2,260.00 | 4,847,400 | 0 |
| 15-Sep-2021 | 2,600.00 | 2,600.00 | 2,420.00 | 2,420.00 | 4,920,000 | 0 |
| 14-Sep-2021 | 2,480.00 | 2,600.00 | 2,420.00 | 2,600.00 | 5,425,300 | 0 |
| 13-Sep-2021 | 2,790.00 | 2,800.00 | 2,600.00 | 2,600.00 | 4,880,900 | 0 |
| 10-Sep-2021 | 3,000.00 | 3,000.00 | 2,790.00 | 2,790.00 | 3,526,300 | 0 |
| 09-Sep-2021 | 2,830.00 | 3,000.00 | 2,830.00 | 3,000.00 | 2,604,400 | 0 |
| 08-Sep-2021 | 3,060.00 | 3,060.00 | 2,850.00 | 2,850.00 | 5,065,400 | 0 |
| 07-Sep-2021 | 3,060.00 | 3,100.00 | 2,850.00 | 3,060.00 | 5,828,200 | 0 |
| 06-Sep-2021 | 2,900.00 | 3,060.00 | 2,850.00 | 3,060.00 | 4,541,300 | 0 |
| 03-Sep-2021 | 3,250.00 | 3,250.00 | 3,060.00 | 3,060.00 | 2,681,100 | 0 |
| 02-Sep-2021 | 3,530.00 | 3,550.00 | 3,290.00 | 3,290.00 | 880,300 | 0 |
| 01-Sep-2021 | 3,890.00 | 3,890.00 | 3,530.00 | 3,530.00 | 3,106,500 | 0 |
| 31-Aug-2021 | 4,050.00 | 4,070.00 | 3,790.00 | 3,790.00 | 973,100 | 0 |
| 30-Aug-2021 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 0 | 0 |
| 27-Aug-2021 | 4,100.00 | 4,200.00 | 4,070.00 | 4,070.00 | 10,116,200 | 0 |
| 26-Aug-2021 | 4,070.00 | 4,180.00 | 4,050.00 | 4,090.00 | 10,904,100 | 0 |
| 25-Aug-2021 | 4,100.00 | 4,100.00 | 4,050.00 | 4,050.00 | 3,296,900 | 0 |
| 24-Aug-2021 | 4,060.00 | 4,130.00 | 4,050.00 | 4,060.00 | 6,484,700 | 0 |
| 23-Aug-2021 | 3,930.00 | 4,080.00 | 3,930.00 | 4,050.00 | 9,794,100 | 0 |
| 20-Aug-2021 | 3,890.00 | 3,940.00 | 3,890.00 | 3,930.00 | 2,009,400 | 0 |
| 19-Aug-2021 | 3,910.00 | 3,950.00 | 3,910.00 | 3,910.00 | 4,123,100 | 0 |
| 18-Aug-2021 | 3,920.00 | 3,940.00 | 3,870.00 | 3,910.00 | 1,958,400 | 0 |
| 16-Aug-2021 | 3,990.00 | 3,990.00 | 3,900.00 | 3,920.00 | 3,015,300 | 0 |
| 13-Aug-2021 | 3,870.00 | 4,010.00 | 3,850.00 | 3,970.00 | 5,976,200 | 0 |