| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 12-Aug-2021 | 3,750.00 | 3,900.00 | 3,750.00 | 3,850.00 | 6,415,800 | 0 |
| 10-Aug-2021 | 3,750.00 | 3,900.00 | 3,710.00 | 3,750.00 | 4,163,600 | 0 |
| 09-Aug-2021 | 3,810.00 | 3,820.00 | 3,750.00 | 3,750.00 | 2,379,800 | 0 |
| 06-Aug-2021 | 3,730.00 | 3,830.00 | 3,700.00 | 3,770.00 | 6,184,300 | 0 |
| 05-Aug-2021 | 3,700.00 | 3,890.00 | 3,650.00 | 3,710.00 | 4,355,800 | 0 |
| 04-Aug-2021 | 3,510.00 | 3,830.00 | 3,490.00 | 3,670.00 | 2,169,700 | 0 |
| 03-Aug-2021 | 3,500.00 | 3,550.00 | 3,490.00 | 3,510.00 | 5,049,200 | 0 |
| 02-Aug-2021 | 3,520.00 | 3,550.00 | 3,480.00 | 3,500.00 | 3,140,700 | 0 |
| 30-Jul-2021 | 3,570.00 | 3,600.00 | 3,520.00 | 3,520.00 | 3,560,000 | 0 |
| 29-Jul-2021 | 3,500.00 | 3,580.00 | 3,490.00 | 3,540.00 | 4,967,500 | 0 |
| 28-Jul-2021 | 3,450.00 | 3,580.00 | 3,320.00 | 3,470.00 | 4,592,600 | 0 |
| 27-Jul-2021 | 3,330.00 | 3,420.00 | 3,290.00 | 3,400.00 | 4,128,200 | 0 |
| 26-Jul-2021 | 3,270.00 | 3,450.00 | 3,230.00 | 3,300.00 | 6,359,100 | 0 |
| 23-Jul-2021 | 3,050.00 | 3,330.00 | 2,910.00 | 3,250.00 | 2,511,200 | 0 |
| 22-Jul-2021 | 3,130.00 | 3,130.00 | 3,000.00 | 3,050.00 | 2,363,400 | 0 |
| 21-Jul-2021 | 3,120.00 | 3,150.00 | 3,050.00 | 3,130.00 | 1,771,800 | 0 |
| 19-Jul-2021 | 3,130.00 | 3,140.00 | 3,050.00 | 3,110.00 | 1,641,900 | 0 |
| 16-Jul-2021 | 3,030.00 | 3,260.00 | 3,020.00 | 3,110.00 | 1,891,400 | 0 |
| 15-Jul-2021 | 2,610.00 | 3,060.00 | 2,560.00 | 3,060.00 | 9,112,800 | 0 |
| 14-Jul-2021 | 2,730.00 | 2,980.00 | 2,570.00 | 2,610.00 | 4,138,700 | 0 |
| 13-Jul-2021 | 2,410.00 | 2,800.00 | 2,370.00 | 2,730.00 | 4,419,200 | 0 |
| 12-Jul-2021 | 2,400.00 | 2,500.00 | 2,240.00 | 2,410.00 | 2,953,900 | 0 |
| 09-Jul-2021 | 2,290.00 | 2,400.00 | 2,140.00 | 2,400.00 | 2,525,300 | 0 |
| 08-Jul-2021 | 2,000.00 | 2,300.00 | 1,950.00 | 2,300.00 | 8,600,400 | 0 |
| 07-Jul-2021 | 1,950.00 | 2,050.00 | 1,920.00 | 1,950.00 | 3,717,400 | 0 |
| 06-Jul-2021 | 2,070.00 | 2,070.00 | 1,910.00 | 1,950.00 | 4,067,800 | 0 |
| 05-Jul-2021 | 1,700.00 | 2,050.00 | 1,695.00 | 2,050.00 | 6,575,300 | 0 |
| 02-Jul-2021 | 1,900.00 | 1,915.00 | 1,760.00 | 1,760.00 | 3,445,100 | 0 |
| 01-Jul-2021 | 1,580.00 | 1,900.00 | 1,545.00 | 1,890.00 | 4,792,300 | 0 |
| 30-Jun-2021 | 1,530.00 | 1,565.00 | 1,530.00 | 1,540.00 | 4,260,900 | 0 |
| 29-Jun-2021 | 1,530.00 | 1,605.00 | 1,450.00 | 1,530.00 | 4,392,600 | 0 |
| 28-Jun-2021 | 1,590.00 | 1,590.00 | 1,450.00 | 1,530.00 | 4,655,000 | 0 |
| 25-Jun-2021 | 1,550.00 | 1,590.00 | 1,550.00 | 1,555.00 | 3,455,100 | 0 |
| 24-Jun-2021 | 1,590.00 | 1,590.00 | 1,550.00 | 1,550.00 | 1,314,200 | 0 |
| 23-Jun-2021 | 1,665.00 | 1,735.00 | 1,580.00 | 1,590.00 | 2,142,600 | 0 |
| 22-Jun-2021 | 1,590.00 | 1,850.00 | 1,590.00 | 1,665.00 | 2,072,900 | 0 |
| 21-Jun-2021 | 1,645.00 | 1,645.00 | 1,600.00 | 1,610.00 | 99,500 | 0 |