| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 9,825.00 | 9,925.00 | 9,700.00 | 9,725.00 | 380,600 | 0 |
| 12-Oct-2021 | 9,800.00 | 9,850.00 | 9,500.00 | 9,800.00 | 111,400 | 0 |
| 11-Oct-2021 | 9,550.00 | 9,850.00 | 9,550.00 | 9,750.00 | 203,700 | 0 |
| 08-Oct-2021 | 9,175.00 | 9,550.00 | 9,175.00 | 9,550.00 | 192,400 | 0 |
| 07-Oct-2021 | 9,050.00 | 9,325.00 | 9,050.00 | 9,175.00 | 65,700 | 0 |
| 06-Oct-2021 | 9,225.00 | 9,225.00 | 9,000.00 | 9,050.00 | 133,700 | 0 |
| 05-Oct-2021 | 9,250.00 | 9,300.00 | 8,600.00 | 9,225.00 | 1,482,800 | 0 |
| 04-Oct-2021 | 9,300.00 | 9,575.00 | 9,000.00 | 9,225.00 | 173,400 | 0 |
| 01-Oct-2021 | 10,025.00 | 10,100.00 | 9,350.00 | 9,350.00 | 212,900 | 0 |
| 30-Sep-2021 | 8,725.00 | 10,050.00 | 8,525.00 | 10,050.00 | 497,700 | 0 |
| 29-Sep-2021 | 9,175.00 | 9,175.00 | 8,625.00 | 8,750.00 | 587,600 | 0 |
| 28-Sep-2021 | 9,600.00 | 9,600.00 | 8,950.00 | 9,175.00 | 736,900 | 0 |
| 27-Sep-2021 | 10,075.00 | 10,075.00 | 9,550.00 | 9,600.00 | 258,600 | 0 |
| 24-Sep-2021 | 10,050.00 | 10,500.00 | 9,925.00 | 10,075.00 | 237,900 | 0 |
| 23-Sep-2021 | 10,000.00 | 10,175.00 | 9,725.00 | 10,050.00 | 588,200 | 0 |
| 22-Sep-2021 | 10,125.00 | 10,125.00 | 9,425.00 | 10,000.00 | 1,158,500 | 0 |
| 21-Sep-2021 | 10,175.00 | 10,200.00 | 9,875.00 | 10,125.00 | 714,700 | 0 |
| 20-Sep-2021 | 10,325.00 | 10,400.00 | 9,900.00 | 10,175.00 | 259,400 | 0 |
| 17-Sep-2021 | 10,325.00 | 10,450.00 | 10,200.00 | 10,325.00 | 273,000 | 0 |
| 16-Sep-2021 | 11,000.00 | 11,125.00 | 10,175.00 | 10,325.00 | 1,047,200 | 0 |
| 15-Sep-2021 | 11,200.00 | 11,275.00 | 10,850.00 | 10,925.00 | 164,800 | 0 |
| 14-Sep-2021 | 11,400.00 | 11,600.00 | 11,125.00 | 11,200.00 | 130,000 | 0 |
| 13-Sep-2021 | 11,375.00 | 11,500.00 | 11,200.00 | 11,400.00 | 166,600 | 0 |
| 10-Sep-2021 | 11,200.00 | 11,475.00 | 11,075.00 | 11,350.00 | 273,100 | 0 |
| 09-Sep-2021 | 11,350.00 | 11,350.00 | 10,925.00 | 11,025.00 | 400,400 | 0 |
| 08-Sep-2021 | 11,200.00 | 11,250.00 | 10,950.00 | 11,200.00 | 180,100 | 0 |
| 07-Sep-2021 | 11,425.00 | 11,425.00 | 11,150.00 | 11,200.00 | 191,500 | 0 |
| 06-Sep-2021 | 11,600.00 | 11,700.00 | 11,250.00 | 11,425.00 | 260,900 | 0 |
| 03-Sep-2021 | 11,550.00 | 11,950.00 | 11,550.00 | 11,600.00 | 200,400 | 0 |
| 02-Sep-2021 | 11,850.00 | 12,200.00 | 11,050.00 | 11,550.00 | 850,300 | 0 |
| 01-Sep-2021 | 12,650.00 | 12,700.00 | 11,775.00 | 11,850.00 | 992,900 | 0 |
| 31-Aug-2021 | 12,700.00 | 12,725.00 | 12,400.00 | 12,650.00 | 308,000 | 0 |
| 30-Aug-2021 | 12,500.00 | 12,900.00 | 12,300.00 | 12,550.00 | 570,500 | 0 |
| 27-Aug-2021 | 12,500.00 | 12,650.00 | 12,000.00 | 12,500.00 | 789,500 | 0 |
| 26-Aug-2021 | 13,000.00 | 13,000.00 | 12,500.00 | 12,500.00 | 431,800 | 0 |
| 25-Aug-2021 | 13,400.00 | 13,450.00 | 12,950.00 | 13,000.00 | 498,600 | 0 |
| 24-Aug-2021 | 13,375.00 | 13,450.00 | 13,175.00 | 13,400.00 | 502,300 | 0 |
| 23-Aug-2021 | 13,350.00 | 13,500.00 | 13,100.00 | 13,375.00 | 1,408,400 | 0 |
| 20-Aug-2021 | 13,275.00 | 13,900.00 | 12,625.00 | 13,350.00 | 1,905,500 | 0 |
| 19-Aug-2021 | 13,300.00 | 13,400.00 | 12,275.00 | 13,275.00 | 1,664,300 | 0 |
| 18-Aug-2021 | 12,975.00 | 13,475.00 | 12,450.00 | 13,175.00 | 1,631,400 | 0 |
| 16-Aug-2021 | 12,875.00 | 13,100.00 | 12,375.00 | 12,800.00 | 1,595,800 | 0 |
| 13-Aug-2021 | 12,500.00 | 13,500.00 | 12,100.00 | 12,800.00 | 1,745,700 | 0 |
| 12-Aug-2021 | 10,800.00 | 12,500.00 | 10,775.00 | 12,425.00 | 2,638,800 | 0 |
| 10-Aug-2021 | 10,675.00 | 11,000.00 | 10,400.00 | 10,775.00 | 1,120,700 | 0 |
| 09-Aug-2021 | 10,025.00 | 10,900.00 | 10,000.00 | 10,675.00 | 1,288,100 | 0 |
| 06-Aug-2021 | 9,500.00 | 10,100.00 | 9,475.00 | 9,950.00 | 1,924,900 | 0 |
| 05-Aug-2021 | 9,400.00 | 9,500.00 | 8,825.00 | 9,475.00 | 1,900,700 | 0 |
| 04-Aug-2021 | 9,525.00 | 9,700.00 | 9,400.00 | 9,425.00 | 1,183,300 | 0 |
| 03-Aug-2021 | 9,525.00 | 9,700.00 | 9,425.00 | 9,525.00 | 1,575,700 | 0 |
| 02-Aug-2021 | 9,100.00 | 9,800.00 | 9,100.00 | 9,425.00 | 3,240,400 | 0 |
| 30-Jul-2021 | 8,225.00 | 9,200.00 | 8,225.00 | 9,075.00 | 7,540,600 | 0 |
| 29-Jul-2021 | 7,800.00 | 8,050.00 | 7,600.00 | 8,025.00 | 4,053,900 | 0 |
| 28-Jul-2021 | 7,875.00 | 8,075.00 | 7,625.00 | 7,800.00 | 2,057,100 | 0 |
| 27-Jul-2021 | 7,350.00 | 7,925.00 | 7,350.00 | 7,850.00 | 1,339,600 | 0 |
| 26-Jul-2021 | 7,600.00 | 7,950.00 | 7,325.00 | 7,325.00 | 2,211,800 | 0 |
| 23-Jul-2021 | 7,150.00 | 7,575.00 | 6,950.00 | 7,575.00 | 1,680,400 | 0 |
| 22-Jul-2021 | 6,700.00 | 7,125.00 | 6,675.00 | 7,100.00 | 2,377,900 | 0 |
| 21-Jul-2021 | 6,450.00 | 6,725.00 | 6,100.00 | 6,600.00 | 30,666,600 | 0 |
| 19-Jul-2021 | 6,800.00 | 7,000.00 | 6,550.00 | 6,550.00 | 479,400 | 0 |
| 16-Jul-2021 | 7,550.00 | 7,550.00 | 7,025.00 | 7,025.00 | 2,015,500 | 0 |
| 15-Jul-2021 | 7,425.00 | 7,800.00 | 7,425.00 | 7,550.00 | 890,500 | 0 |
| 14-Jul-2021 | 7,175.00 | 7,450.00 | 7,025.00 | 7,425.00 | 451,100 | 0 |
| 13-Jul-2021 | 6,950.00 | 7,150.00 | 6,850.00 | 7,150.00 | 500,100 | 0 |
| 12-Jul-2021 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 274,400 | 0 |
| 09-Jul-2021 | 6,700.00 | 7,225.00 | 6,700.00 | 6,900.00 | 888,000 | 0 |
| 08-Jul-2021 | 6,525.00 | 6,950.00 | 6,500.00 | 6,700.00 | 826,800 | 0 |
| 07-Jul-2021 | 6,250.00 | 6,525.00 | 6,125.00 | 6,500.00 | 1,614,800 | 0 |
| 06-Jul-2021 | 5,750.00 | 6,250.00 | 5,750.00 | 6,250.00 | 2,079,100 | 0 |
| 05-Jul-2021 | 5,800.00 | 5,800.00 | 5,600.00 | 5,750.00 | 251,800 | 0 |
| 02-Jul-2021 | 5,800.00 | 5,875.00 | 5,650.00 | 5,775.00 | 296,800 | 0 |
| 01-Jul-2021 | 5,750.00 | 5,800.00 | 5,550.00 | 5,800.00 | 305,800 | 0 |
| 30-Jun-2021 | 5,525.00 | 5,825.00 | 5,500.00 | 5,750.00 | 507,500 | 0 |
| 29-Jun-2021 | 5,775.00 | 5,775.00 | 5,625.00 | 5,700.00 | 194,900 | 0 |
| 28-Jun-2021 | 5,975.00 | 5,975.00 | 5,700.00 | 5,775.00 | 246,300 | 0 |
| 25-Jun-2021 | 5,850.00 | 5,925.00 | 5,600.00 | 5,850.00 | 657,400 | 0 |
| 24-Jun-2021 | 5,500.00 | 5,850.00 | 5,500.00 | 5,800.00 | 532,400 | 0 |
| 23-Jun-2021 | 5,550.00 | 5,650.00 | 5,075.00 | 5,500.00 | 2,519,800 | 0 |
| 22-Jun-2021 | 5,150.00 | 5,550.00 | 5,125.00 | 5,450.00 | 923,800 | 0 |
| 21-Jun-2021 | 4,850.00 | 5,200.00 | 4,840.00 | 5,075.00 | 1,403,200 | 0 |