| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Aug-2021 | 5,700.00 | 5,900.00 | 5,525.00 | 5,600.00 | 1,001,100 | 0 |
| 05-Aug-2021 | 5,525.00 | 5,750.00 | 5,175.00 | 5,600.00 | 20,032,500 | 0 |
| 04-Aug-2021 | 5,750.00 | 5,750.00 | 5,450.00 | 5,550.00 | 1,689,400 | 0 |
| 03-Aug-2021 | 5,900.00 | 6,000.00 | 5,700.00 | 5,750.00 | 767,700 | 0 |
| 02-Aug-2021 | 5,825.00 | 6,100.00 | 5,675.00 | 5,850.00 | 1,264,000 | 0 |
| 30-Jul-2021 | 5,550.00 | 5,850.00 | 5,425.00 | 5,775.00 | 1,357,300 | 0 |
| 29-Jul-2021 | 5,600.00 | 5,800.00 | 5,275.00 | 5,550.00 | 1,778,500 | 0 |
| 28-Jul-2021 | 5,050.00 | 5,975.00 | 5,050.00 | 5,525.00 | 2,888,300 | 0 |
| 27-Jul-2021 | 4,800.00 | 5,050.00 | 4,760.00 | 5,000.00 | 13,315,300 | 0 |
| 26-Jul-2021 | 4,700.00 | 4,820.00 | 4,650.00 | 4,760.00 | 1,367,500 | 0 |
| 23-Jul-2021 | 4,650.00 | 4,700.00 | 4,600.00 | 4,660.00 | 960,800 | 0 |
| 22-Jul-2021 | 4,670.00 | 4,740.00 | 4,550.00 | 4,620.00 | 1,472,100 | 0 |
| 21-Jul-2021 | 4,520.00 | 4,700.00 | 4,460.00 | 4,620.00 | 2,852,800 | 0 |
| 19-Jul-2021 | 4,200.00 | 4,640.00 | 4,170.00 | 4,480.00 | 3,701,500 | 0 |
| 16-Jul-2021 | 3,950.00 | 4,240.00 | 3,940.00 | 4,150.00 | 2,506,400 | 0 |
| 15-Jul-2021 | 3,650.00 | 4,000.00 | 3,650.00 | 3,900.00 | 2,672,500 | 0 |
| 14-Jul-2021 | 3,470.00 | 3,700.00 | 3,450.00 | 3,650.00 | 1,227,600 | 0 |
| 13-Jul-2021 | 3,420.00 | 3,470.00 | 3,300.00 | 3,470.00 | 1,466,100 | 0 |
| 12-Jul-2021 | 3,500.00 | 3,540.00 | 3,210.00 | 3,410.00 | 4,029,200 | 0 |
| 09-Jul-2021 | 3,300.00 | 3,900.00 | 3,300.00 | 3,450.00 | 1,720,400 | 0 |
| 08-Jul-2021 | 3,120.00 | 3,340.00 | 3,120.00 | 3,300.00 | 1,554,500 | 0 |
| 07-Jul-2021 | 3,070.00 | 3,190.00 | 3,030.00 | 3,120.00 | 372,900 | 0 |
| 06-Jul-2021 | 3,050.00 | 3,230.00 | 2,960.00 | 3,070.00 | 1,990,100 | 0 |
| 05-Jul-2021 | 2,980.00 | 3,210.00 | 2,890.00 | 3,050.00 | 3,996,700 | 0 |
| 02-Jul-2021 | 2,890.00 | 3,040.00 | 2,730.00 | 2,950.00 | 2,531,200 | 0 |
| 01-Jul-2021 | 2,900.00 | 3,450.00 | 2,700.00 | 2,890.00 | 3,632,200 | 0 |
| 30-Jun-2021 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0 | 0 |
| 29-Jun-2021 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0 | 0 |
| 28-Jun-2021 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0 | 0 |
| 25-Jun-2021 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0 | 0 |
| 24-Jun-2021 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0 | 0 |
| 23-Jun-2021 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0 | 0 |
| 22-Jun-2021 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0 | 0 |
| 21-Jun-2021 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0 | 0 |