| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 4,090.00 | 4,100.00 | 4,070.00 | 4,080.00 | 27,676,500 | 0 |
| 28-Dec-2021 | 4,090.00 | 4,110.00 | 4,070.00 | 4,090.00 | 52,952,500 | 0 |
| 27-Dec-2021 | 4,070.00 | 4,110.00 | 4,060.00 | 4,060.00 | 65,491,200 | 0 |
| 24-Dec-2021 | 4,100.00 | 4,120.00 | 4,050.00 | 4,070.00 | 59,795,000 | 0 |
| 23-Dec-2021 | 4,090.00 | 4,110.00 | 4,060.00 | 4,100.00 | 72,736,800 | 0 |
| 22-Dec-2021 | 4,100.00 | 4,110.00 | 4,050.00 | 4,050.00 | 104,738,000 | 0 |
| 21-Dec-2021 | 4,100.00 | 4,120.00 | 4,080.00 | 4,080.00 | 109,561,800 | 0 |
| 20-Dec-2021 | 4,070.00 | 4,130.00 | 4,060.00 | 4,120.00 | 89,198,900 | 0 |
| 17-Dec-2021 | 4,090.00 | 4,140.00 | 4,090.00 | 4,110.00 | 153,165,400 | 0 |
| 16-Dec-2021 | 4,220.00 | 4,220.00 | 4,120.00 | 4,140.00 | 136,646,600 | 0 |
| 15-Dec-2021 | 4,150.00 | 4,230.00 | 4,140.00 | 4,200.00 | 124,522,800 | 0 |
| 14-Dec-2021 | 4,150.00 | 4,160.00 | 4,130.00 | 4,130.00 | 100,110,000 | 0 |
| 13-Dec-2021 | 4,170.00 | 4,200.00 | 4,160.00 | 4,160.00 | 86,848,900 | 0 |
| 10-Dec-2021 | 4,130.00 | 4,160.00 | 4,130.00 | 4,130.00 | 122,999,200 | 0 |
| 09-Dec-2021 | 4,220.00 | 4,220.00 | 4,160.00 | 4,190.00 | 90,471,500 | 0 |
| 08-Dec-2021 | 4,250.00 | 4,250.00 | 4,170.00 | 4,210.00 | 143,230,200 | 0 |
| 07-Dec-2021 | 4,190.00 | 4,230.00 | 4,160.00 | 4,230.00 | 182,048,000 | 0 |
| 06-Dec-2021 | 4,200.00 | 4,220.00 | 4,110.00 | 4,110.00 | 106,610,000 | 0 |
| 03-Dec-2021 | 4,210.00 | 4,220.00 | 4,170.00 | 4,170.00 | 93,227,100 | 0 |
| 02-Dec-2021 | 4,060.00 | 4,220.00 | 4,060.00 | 4,200.00 | 139,281,800 | 0 |
| 01-Dec-2021 | 4,090.00 | 4,180.00 | 4,070.00 | 4,080.00 | 163,457,900 | 0 |
| 30-Nov-2021 | 4,150.00 | 4,220.00 | 4,090.00 | 4,090.00 | 316,653,200 | 0 |
| 29-Nov-2021 | 4,150.00 | 4,190.00 | 4,080.00 | 4,170.00 | 164,312,800 | 0 |
| 26-Nov-2021 | 4,190.00 | 4,220.00 | 4,150.00 | 4,160.00 | 148,652,500 | 0 |
| 25-Nov-2021 | 4,180.00 | 4,250.00 | 4,180.00 | 4,220.00 | 123,609,400 | 0 |
| 24-Nov-2021 | 4,200.00 | 4,230.00 | 4,190.00 | 4,210.00 | 111,072,800 | 0 |
| 23-Nov-2021 | 4,280.00 | 4,280.00 | 4,200.00 | 4,210.00 | 104,294,200 | 0 |
| 22-Nov-2021 | 4,310.00 | 4,310.00 | 4,250.00 | 4,280.00 | 151,514,000 | 0 |
| 19-Nov-2021 | 4,220.00 | 4,290.00 | 4,220.00 | 4,280.00 | 182,167,700 | 0 |
| 18-Nov-2021 | 4,150.00 | 4,190.00 | 4,140.00 | 4,180.00 | 114,881,200 | 0 |
| 17-Nov-2021 | 4,170.00 | 4,200.00 | 4,160.00 | 4,200.00 | 126,523,700 | 0 |
| 16-Nov-2021 | 4,120.00 | 4,170.00 | 4,120.00 | 4,130.00 | 163,555,000 | 0 |
| 15-Nov-2021 | 4,220.00 | 4,220.00 | 4,140.00 | 4,160.00 | 220,142,300 | 0 |
| 12-Nov-2021 | 4,270.00 | 4,290.00 | 4,210.00 | 4,220.00 | 80,234,400 | 0 |
| 11-Nov-2021 | 4,290.00 | 4,300.00 | 4,230.00 | 4,250.00 | 149,637,700 | 0 |
| 10-Nov-2021 | 4,230.00 | 4,260.00 | 4,210.00 | 4,250.00 | 69,475,400 | 0 |
| 09-Nov-2021 | 4,230.00 | 4,250.00 | 4,220.00 | 4,250.00 | 92,453,200 | 0 |
| 08-Nov-2021 | 4,250.00 | 4,260.00 | 4,220.00 | 4,230.00 | 79,465,600 | 0 |
| 05-Nov-2021 | 4,270.00 | 4,270.00 | 4,210.00 | 4,240.00 | 74,347,000 | 0 |
| 04-Nov-2021 | 4,330.00 | 4,340.00 | 4,250.00 | 4,250.00 | 119,591,100 | 0 |
| 03-Nov-2021 | 4,250.00 | 4,300.00 | 4,210.00 | 4,290.00 | 100,486,300 | 0 |
| 02-Nov-2021 | 4,270.00 | 4,270.00 | 4,210.00 | 4,210.00 | 124,799,700 | 0 |
| 01-Nov-2021 | 4,330.00 | 4,330.00 | 4,220.00 | 4,230.00 | 102,079,300 | 0 |
| 29-Oct-2021 | 4,300.00 | 4,300.00 | 4,220.00 | 4,250.00 | 155,011,100 | 0 |
| 28-Oct-2021 | 4,210.00 | 4,300.00 | 4,200.00 | 4,240.00 | 159,645,200 | 0 |
| 27-Oct-2021 | 4,330.00 | 4,340.00 | 4,260.00 | 4,290.00 | 258,038,300 | 0 |
| 26-Oct-2021 | 4,280.00 | 4,370.00 | 4,270.00 | 4,350.00 | 108,782,400 | 0 |
| 25-Oct-2021 | 4,330.00 | 4,370.00 | 4,300.00 | 4,300.00 | 128,240,100 | 0 |
| 22-Oct-2021 | 4,340.00 | 4,400.00 | 4,320.00 | 4,400.00 | 160,459,300 | 0 |
| 21-Oct-2021 | 4,450.00 | 4,460.00 | 4,320.00 | 4,360.00 | 319,230,200 | 0 |
| 19-Oct-2021 | 4,450.00 | 4,450.00 | 4,360.00 | 4,400.00 | 161,256,300 | 0 |
| 18-Oct-2021 | 4,350.00 | 4,410.00 | 4,340.00 | 4,410.00 | 286,829,000 | 0 |
| 15-Oct-2021 | 4,250.00 | 4,330.00 | 4,220.00 | 4,320.00 | 318,189,600 | 0 |
| 14-Oct-2021 | 4,280.00 | 4,350.00 | 4,230.00 | 4,250.00 | 196,989,500 | 0 |
| 13-Oct-2021 | 4,230.00 | 4,300.00 | 4,220.00 | 4,280.00 | 264,629,400 | 0 |
| 12-Oct-2021 | 4,180.00 | 4,240.00 | 4,180.00 | 4,220.00 | 241,196,000 | 0 |
| 11-Oct-2021 | 4,160.00 | 4,200.00 | 4,130.00 | 4,180.00 | 146,720,100 | 0 |
| 08-Oct-2021 | 4,190.00 | 4,240.00 | 4,130.00 | 4,160.00 | 196,631,600 | 0 |
| 07-Oct-2021 | 4,150.00 | 4,170.00 | 4,070.00 | 4,120.00 | 264,905,400 | 0 |
| 06-Oct-2021 | 3,920.00 | 4,150.00 | 3,920.00 | 4,120.00 | 446,708,800 | 0 |
| 05-Oct-2021 | 3,950.00 | 3,980.00 | 3,910.00 | 3,930.00 | 236,562,700 | 0 |
| 04-Oct-2021 | 3,900.00 | 4,010.00 | 3,890.00 | 3,970.00 | 335,762,600 | 0 |
| 01-Oct-2021 | 3,850.00 | 3,920.00 | 3,830.00 | 3,900.00 | 359,864,700 | 0 |
| 30-Sep-2021 | 3,760.00 | 3,870.00 | 3,750.00 | 3,850.00 | 416,099,000 | 0 |
| 29-Sep-2021 | 3,720.00 | 3,750.00 | 3,690.00 | 3,740.00 | 143,081,800 | 0 |
| 28-Sep-2021 | 3,770.00 | 3,770.00 | 3,690.00 | 3,720.00 | 306,827,400 | 0 |
| 27-Sep-2021 | 3,770.00 | 3,800.00 | 3,730.00 | 3,750.00 | 380,151,200 | 0 |
| 24-Sep-2021 | 3,790.00 | 3,860.00 | 3,770.00 | 3,820.00 | 634,549,600 | 0 |
| 23-Sep-2021 | 3,600.00 | 3,770.00 | 3,590.00 | 3,770.00 | 432,390,800 | 0 |
| 22-Sep-2021 | 3,520.00 | 3,650.00 | 3,520.00 | 3,610.00 | 416,087,300 | 0 |
| 21-Sep-2021 | 3,510.00 | 3,580.00 | 3,500.00 | 3,570.00 | 410,533,900 | 0 |
| 20-Sep-2021 | 3,590.00 | 3,590.00 | 3,510.00 | 3,590.00 | 357,971,300 | 0 |
| 17-Sep-2021 | 3,630.00 | 3,640.00 | 3,570.00 | 3,610.00 | 346,529,100 | 0 |
| 16-Sep-2021 | 3,650.00 | 3,660.00 | 3,610.00 | 3,640.00 | 194,782,800 | 0 |
| 15-Sep-2021 | 3,670.00 | 3,670.00 | 3,620.00 | 3,660.00 | 263,544,000 | 0 |
| 14-Sep-2021 | 3,720.00 | 3,730.00 | 3,660.00 | 3,700.00 | 216,363,400 | 0 |
| 13-Sep-2021 | 3,710.00 | 3,750.00 | 3,660.00 | 3,700.00 | 169,825,000 | 0 |
| 10-Sep-2021 | 3,710.00 | 3,790.00 | 3,670.00 | 3,780.00 | 177,033,000 | 0 |
| 09-Sep-2021 | 3,700.00 | 3,770.00 | 3,650.00 | 3,730.00 | 306,319,600 | 0 |
| 08-Sep-2021 | 3,820.00 | 3,880.00 | 3,720.00 | 3,730.00 | 228,087,900 | 0 |
| 07-Sep-2021 | 3,536.30 | 3,563.57 | 3,518.12 | 3,554.48 | 140,380,354 | 0 |
| 06-Sep-2021 | 3,590.85 | 3,618.12 | 3,499.94 | 3,499.94 | 188,929,693 | 0 |
| 03-Sep-2021 | 3,499.94 | 3,572.67 | 3,463.58 | 3,572.67 | 165,056,860 | 0 |
| 02-Sep-2021 | 3,509.03 | 3,536.30 | 3,490.85 | 3,518.12 | 81,242,343 | 0 |
| 01-Sep-2021 | 3,572.67 | 3,572.67 | 3,527.21 | 3,536.30 | 97,691,477 | 0 |
| 31-Aug-2021 | 3,581.76 | 3,590.85 | 3,518.12 | 3,572.67 | 134,879,489 | 0 |
| 30-Aug-2021 | 3,499.94 | 3,581.76 | 3,490.85 | 3,581.76 | 128,539,860 | 0 |
| 27-Aug-2021 | 3,536.30 | 3,536.30 | 3,481.76 | 3,490.85 | 79,498,923 | 0 |
| 26-Aug-2021 | 3,536.30 | 3,545.39 | 3,490.85 | 3,518.12 | 69,144,334 | 0 |
| 25-Aug-2021 | 3,499.94 | 3,545.39 | 3,499.94 | 3,536.30 | 86,571,495 | 0 |
| 24-Aug-2021 | 3,590.85 | 3,599.94 | 3,481.76 | 3,536.30 | 150,882,016 | 0 |
| 23-Aug-2021 | 3,618.12 | 3,627.21 | 3,572.67 | 3,599.94 | 68,133,856 | 0 |
| 20-Aug-2021 | 3,527.21 | 3,581.76 | 3,481.76 | 3,572.67 | 88,330,535 | 0 |
| 19-Aug-2021 | 3,636.30 | 3,654.48 | 3,509.03 | 3,527.21 | 218,214,729 | 0 |
| 18-Aug-2021 | 3,627.21 | 3,718.12 | 3,572.67 | 3,699.94 | 247,351,372 | 0 |
| 16-Aug-2021 | 3,518.12 | 3,572.67 | 3,490.85 | 3,572.67 | 70,083,530 | 0 |
| 13-Aug-2021 | 3,472.67 | 3,527.21 | 3,472.67 | 3,518.12 | 104,829,940 | 0 |
| 12-Aug-2021 | 3,499.94 | 3,499.94 | 3,454.49 | 3,463.58 | 94,464,021 | 0 |
| 10-Aug-2021 | 3,536.30 | 3,536.30 | 3,463.58 | 3,472.67 | 94,349,949 | 0 |
| 09-Aug-2021 | 3,581.76 | 3,590.85 | 3,472.67 | 3,499.94 | 102,404,178 | 0 |