| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 4,960.00 | 5,100.00 | 4,950.00 | 5,000.00 | 131,200 | 0 |
| 28-Dec-2021 | 5,000.00 | 5,000.00 | 4,960.00 | 4,960.00 | 12,900 | 0 |
| 27-Dec-2021 | 4,970.00 | 5,000.00 | 4,930.00 | 5,000.00 | 45,600 | 0 |
| 24-Dec-2021 | 5,175.00 | 5,175.00 | 4,970.00 | 4,970.00 | 88,500 | 0 |
| 23-Dec-2021 | 5,100.00 | 5,150.00 | 4,980.00 | 5,150.00 | 115,800 | 0 |
| 22-Dec-2021 | 5,000.00 | 5,100.00 | 4,980.00 | 5,100.00 | 236,200 | 0 |
| 21-Dec-2021 | 5,025.00 | 5,025.00 | 4,950.00 | 5,000.00 | 64,000 | 0 |
| 20-Dec-2021 | 5,050.00 | 5,050.00 | 4,940.00 | 5,025.00 | 95,700 | 0 |
| 17-Dec-2021 | 5,100.00 | 5,100.00 | 5,000.00 | 5,050.00 | 57,100 | 0 |
| 16-Dec-2021 | 5,050.00 | 5,100.00 | 4,970.00 | 5,025.00 | 155,600 | 0 |
| 15-Dec-2021 | 4,950.00 | 4,960.00 | 4,870.00 | 4,960.00 | 107,200 | 0 |
| 14-Dec-2021 | 5,000.00 | 5,125.00 | 4,870.00 | 4,950.00 | 149,900 | 0 |
| 13-Dec-2021 | 5,150.00 | 5,150.00 | 4,980.00 | 4,980.00 | 110,900 | 0 |
| 10-Dec-2021 | 4,950.00 | 5,525.00 | 4,890.00 | 5,100.00 | 662,000 | 0 |
| 09-Dec-2021 | 4,940.00 | 5,000.00 | 4,880.00 | 4,890.00 | 100,200 | 0 |
| 08-Dec-2021 | 4,840.00 | 5,300.00 | 4,820.00 | 4,890.00 | 199,900 | 0 |
| 07-Dec-2021 | 4,790.00 | 4,830.00 | 4,680.00 | 4,830.00 | 82,400 | 0 |
| 06-Dec-2021 | 4,790.00 | 4,790.00 | 4,720.00 | 4,790.00 | 55,900 | 0 |
| 03-Dec-2021 | 4,700.00 | 4,790.00 | 4,660.00 | 4,790.00 | 24,200 | 0 |
| 02-Dec-2021 | 4,700.00 | 4,740.00 | 4,630.00 | 4,700.00 | 62,300 | 0 |
| 01-Dec-2021 | 4,850.00 | 4,850.00 | 4,700.00 | 4,700.00 | 201,000 | 0 |
| 30-Nov-2021 | 4,930.00 | 4,930.00 | 4,850.00 | 4,850.00 | 55,900 | 0 |
| 29-Nov-2021 | 4,930.00 | 4,940.00 | 4,810.00 | 4,930.00 | 94,800 | 0 |
| 26-Nov-2021 | 4,930.00 | 4,940.00 | 4,800.00 | 4,930.00 | 102,800 | 0 |
| 25-Nov-2021 | 4,920.00 | 4,920.00 | 4,800.00 | 4,920.00 | 85,700 | 0 |
| 24-Nov-2021 | 4,920.00 | 4,930.00 | 4,790.00 | 4,920.00 | 91,200 | 0 |
| 23-Nov-2021 | 4,920.00 | 4,940.00 | 4,860.00 | 4,920.00 | 55,100 | 0 |
| 22-Nov-2021 | 4,910.00 | 5,050.00 | 4,840.00 | 4,920.00 | 99,500 | 0 |
| 19-Nov-2021 | 4,810.00 | 4,900.00 | 4,760.00 | 4,900.00 | 126,700 | 0 |
| 18-Nov-2021 | 4,750.00 | 4,860.00 | 4,740.00 | 4,810.00 | 75,300 | 0 |
| 17-Nov-2021 | 4,730.00 | 4,780.00 | 4,690.00 | 4,750.00 | 82,400 | 0 |
| 16-Nov-2021 | 4,780.00 | 4,780.00 | 4,720.00 | 4,750.00 | 69,400 | 0 |
| 15-Nov-2021 | 4,710.00 | 4,790.00 | 4,700.00 | 4,780.00 | 66,300 | 0 |
| 12-Nov-2021 | 4,660.00 | 4,860.00 | 4,600.00 | 4,710.00 | 194,500 | 0 |
| 11-Nov-2021 | 4,650.00 | 4,680.00 | 4,560.00 | 4,660.00 | 121,200 | 0 |
| 10-Nov-2021 | 4,750.00 | 4,770.00 | 4,620.00 | 4,650.00 | 209,000 | 0 |
| 09-Nov-2021 | 4,770.00 | 4,770.00 | 4,690.00 | 4,740.00 | 54,700 | 0 |
| 08-Nov-2021 | 4,850.00 | 4,850.00 | 4,700.00 | 4,770.00 | 116,100 | 0 |
| 05-Nov-2021 | 4,780.00 | 4,890.00 | 4,700.00 | 4,780.00 | 169,900 | 0 |
| 04-Nov-2021 | 4,850.00 | 4,850.00 | 4,770.00 | 4,770.00 | 144,600 | 0 |
| 03-Nov-2021 | 4,880.00 | 4,940.00 | 4,780.00 | 4,850.00 | 113,900 | 0 |
| 02-Nov-2021 | 4,900.00 | 4,960.00 | 4,860.00 | 4,880.00 | 124,900 | 0 |
| 01-Nov-2021 | 5,100.00 | 5,100.00 | 4,990.00 | 4,990.00 | 83,600 | 0 |
| 29-Oct-2021 | 5,150.00 | 5,150.00 | 5,075.00 | 5,100.00 | 26,700 | 0 |
| 28-Oct-2021 | 5,100.00 | 5,375.00 | 5,075.00 | 5,100.00 | 114,100 | 0 |
| 27-Oct-2021 | 5,125.00 | 5,250.00 | 4,970.00 | 5,100.00 | 132,800 | 0 |
| 26-Oct-2021 | 5,400.00 | 5,500.00 | 5,050.00 | 5,125.00 | 182,100 | 0 |
| 25-Oct-2021 | 5,100.00 | 5,475.00 | 5,000.00 | 5,375.00 | 478,700 | 0 |
| 22-Oct-2021 | 4,880.00 | 5,000.00 | 4,880.00 | 4,950.00 | 56,800 | 0 |
| 21-Oct-2021 | 4,970.00 | 4,970.00 | 4,840.00 | 4,880.00 | 121,400 | 0 |
| 19-Oct-2021 | 5,075.00 | 5,075.00 | 4,960.00 | 4,970.00 | 78,100 | 0 |
| 18-Oct-2021 | 5,100.00 | 5,100.00 | 4,980.00 | 5,100.00 | 138,700 | 0 |
| 15-Oct-2021 | 5,050.00 | 5,100.00 | 4,970.00 | 5,100.00 | 190,200 | 0 |
| 14-Oct-2021 | 5,150.00 | 5,175.00 | 5,000.00 | 5,025.00 | 110,400 | 0 |
| 13-Oct-2021 | 5,225.00 | 5,225.00 | 5,000.00 | 5,175.00 | 202,100 | 0 |
| 12-Oct-2021 | 5,375.00 | 5,375.00 | 5,225.00 | 5,225.00 | 67,400 | 0 |
| 11-Oct-2021 | 5,375.00 | 5,450.00 | 5,250.00 | 5,375.00 | 111,400 | 0 |
| 08-Oct-2021 | 5,350.00 | 5,525.00 | 5,275.00 | 5,375.00 | 126,700 | 0 |
| 07-Oct-2021 | 5,350.00 | 5,575.00 | 5,250.00 | 5,350.00 | 135,000 | 0 |
| 06-Oct-2021 | 5,625.00 | 5,625.00 | 5,250.00 | 5,350.00 | 557,000 | 0 |
| 05-Oct-2021 | 6,050.00 | 6,050.00 | 5,625.00 | 5,625.00 | 762,800 | 0 |
| 04-Oct-2021 | 5,100.00 | 6,100.00 | 4,970.00 | 6,025.00 | 1,955,700 | 0 |
| 01-Oct-2021 | 5,075.00 | 5,350.00 | 4,970.00 | 5,100.00 | 372,500 | 0 |
| 30-Sep-2021 | 4,940.00 | 5,200.00 | 4,940.00 | 5,075.00 | 182,700 | 0 |
| 29-Sep-2021 | 4,930.00 | 5,300.00 | 4,630.00 | 4,940.00 | 538,900 | 0 |
| 28-Sep-2021 | 5,300.00 | 5,300.00 | 4,930.00 | 4,930.00 | 438,100 | 0 |
| 27-Sep-2021 | 5,300.00 | 5,600.00 | 5,200.00 | 5,300.00 | 282,100 | 0 |
| 24-Sep-2021 | 4,770.00 | 5,475.00 | 4,670.00 | 5,200.00 | 1,094,600 | 0 |
| 23-Sep-2021 | 5,125.00 | 5,150.00 | 4,790.00 | 4,790.00 | 1,042,900 | 0 |
| 22-Sep-2021 | 5,500.00 | 5,525.00 | 5,150.00 | 5,150.00 | 1,407,900 | 0 |
| 21-Sep-2021 | 5,900.00 | 5,900.00 | 5,500.00 | 5,525.00 | 1,819,600 | 0 |
| 20-Sep-2021 | 6,225.00 | 6,225.00 | 5,850.00 | 5,900.00 | 747,200 | 0 |
| 17-Sep-2021 | 6,300.00 | 6,375.00 | 6,175.00 | 6,225.00 | 191,700 | 0 |
| 16-Sep-2021 | 6,650.00 | 6,675.00 | 6,225.00 | 6,300.00 | 420,700 | 0 |
| 15-Sep-2021 | 6,700.00 | 6,750.00 | 6,625.00 | 6,625.00 | 222,900 | 0 |
| 14-Sep-2021 | 6,800.00 | 6,825.00 | 6,650.00 | 6,700.00 | 425,000 | 0 |
| 13-Sep-2021 | 6,450.00 | 6,750.00 | 6,375.00 | 6,725.00 | 606,300 | 0 |
| 10-Sep-2021 | 6,400.00 | 6,475.00 | 6,350.00 | 6,425.00 | 286,100 | 0 |
| 09-Sep-2021 | 6,350.00 | 6,500.00 | 6,175.00 | 6,375.00 | 344,900 | 0 |
| 08-Sep-2021 | 6,350.00 | 6,625.00 | 6,325.00 | 6,350.00 | 420,300 | 0 |
| 07-Sep-2021 | 6,325.00 | 6,475.00 | 5,900.00 | 6,375.00 | 1,317,700 | 0 |
| 06-Sep-2021 | 6,625.00 | 6,750.00 | 6,300.00 | 6,325.00 | 1,135,800 | 0 |
| 03-Sep-2021 | 6,500.00 | 6,800.00 | 6,250.00 | 6,750.00 | 838,900 | 0 |
| 02-Sep-2021 | 6,975.00 | 6,975.00 | 6,500.00 | 6,500.00 | 2,343,600 | 0 |
| 01-Sep-2021 | 7,225.00 | 7,350.00 | 6,850.00 | 6,975.00 | 2,903,800 | 0 |
| 31-Aug-2021 | 7,500.00 | 7,575.00 | 7,100.00 | 7,350.00 | 1,618,000 | 0 |
| 30-Aug-2021 | 7,650.00 | 7,650.00 | 7,450.00 | 7,500.00 | 619,000 | 0 |
| 27-Aug-2021 | 7,625.00 | 7,800.00 | 7,475.00 | 7,650.00 | 3,011,600 | 0 |
| 26-Aug-2021 | 7,625.00 | 7,650.00 | 7,400.00 | 7,625.00 | 1,036,300 | 0 |
| 25-Aug-2021 | 7,550.00 | 8,100.00 | 7,325.00 | 7,625.00 | 1,863,800 | 0 |
| 24-Aug-2021 | 7,775.00 | 7,800.00 | 7,550.00 | 7,550.00 | 919,300 | 0 |
| 23-Aug-2021 | 7,900.00 | 7,950.00 | 7,725.00 | 7,800.00 | 1,227,700 | 0 |
| 20-Aug-2021 | 7,800.00 | 8,025.00 | 7,725.00 | 7,900.00 | 941,400 | 0 |
| 19-Aug-2021 | 8,075.00 | 8,200.00 | 7,450.00 | 7,875.00 | 2,622,600 | 0 |
| 18-Aug-2021 | 7,700.00 | 8,050.00 | 7,600.00 | 8,000.00 | 1,638,800 | 0 |
| 16-Aug-2021 | 7,850.00 | 8,225.00 | 7,525.00 | 7,700.00 | 2,857,500 | 0 |
| 13-Aug-2021 | 6,650.00 | 7,800.00 | 6,650.00 | 7,750.00 | 3,335,900 | 0 |
| 12-Aug-2021 | 5,725.00 | 6,600.00 | 5,650.00 | 6,600.00 | 19,572,000 | 0 |
| 10-Aug-2021 | 5,625.00 | 5,700.00 | 5,500.00 | 5,675.00 | 1,142,200 | 0 |
| 09-Aug-2021 | 5,625.00 | 5,750.00 | 5,475.00 | 5,600.00 | 1,091,800 | 0 |