| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,770.00 | 1,800.00 | 1,745.00 | 1,800.00 | 708,800 | 0 |
| 28-Dec-2021 | 1,770.00 | 1,810.00 | 1,770.00 | 1,770.00 | 1,217,400 | 0 |
| 27-Dec-2021 | 1,770.00 | 1,770.00 | 1,760.00 | 1,770.00 | 585,000 | 0 |
| 24-Dec-2021 | 1,770.00 | 1,770.00 | 1,750.00 | 1,770.00 | 1,525,800 | 0 |
| 23-Dec-2021 | 1,765.00 | 1,770.00 | 1,745.00 | 1,770.00 | 530,100 | 0 |
| 22-Dec-2021 | 1,770.00 | 1,770.00 | 1,710.00 | 1,765.00 | 634,700 | 0 |
| 21-Dec-2021 | 1,770.00 | 1,770.00 | 1,750.00 | 1,770.00 | 544,000 | 0 |
| 20-Dec-2021 | 1,830.00 | 1,850.00 | 1,770.00 | 1,770.00 | 570,900 | 0 |
| 17-Dec-2021 | 1,810.00 | 1,830.00 | 1,785.00 | 1,830.00 | 679,200 | 0 |
| 16-Dec-2021 | 1,825.00 | 1,825.00 | 1,775.00 | 1,810.00 | 622,000 | 0 |
| 15-Dec-2021 | 1,825.00 | 1,825.00 | 1,795.00 | 1,825.00 | 619,900 | 0 |
| 14-Dec-2021 | 1,875.00 | 1,875.00 | 1,800.00 | 1,825.00 | 617,400 | 0 |
| 13-Dec-2021 | 1,915.00 | 1,915.00 | 1,855.00 | 1,875.00 | 428,000 | 0 |
| 10-Dec-2021 | 1,910.00 | 1,960.00 | 1,820.00 | 1,915.00 | 685,400 | 0 |
| 09-Dec-2021 | 1,895.00 | 1,910.00 | 1,875.00 | 1,910.00 | 651,500 | 0 |
| 08-Dec-2021 | 1,975.00 | 1,980.00 | 1,875.00 | 1,895.00 | 810,400 | 0 |
| 07-Dec-2021 | 2,000.00 | 2,000.00 | 1,940.00 | 1,975.00 | 3,956,400 | 0 |
| 06-Dec-2021 | 2,000.00 | 2,005.00 | 1,955.00 | 1,995.00 | 1,565,000 | 0 |
| 03-Dec-2021 | 2,050.00 | 2,150.00 | 1,985.00 | 2,000.00 | 1,190,600 | 0 |
| 02-Dec-2021 | 2,015.00 | 2,035.00 | 1,970.00 | 2,035.00 | 1,555,600 | 0 |
| 01-Dec-2021 | 2,010.00 | 2,015.00 | 1,950.00 | 2,015.00 | 1,420,600 | 0 |
| 30-Nov-2021 | 2,005.00 | 2,040.00 | 1,990.00 | 2,010.00 | 1,119,600 | 0 |
| 29-Nov-2021 | 2,000.00 | 2,015.00 | 1,975.00 | 2,005.00 | 1,464,600 | 0 |
| 26-Nov-2021 | 2,020.00 | 2,025.00 | 1,965.00 | 2,000.00 | 1,539,200 | 0 |
| 25-Nov-2021 | 2,010.00 | 2,050.00 | 2,000.00 | 2,000.00 | 11,263,800 | 0 |
| 24-Nov-2021 | 1,995.00 | 2,070.00 | 1,980.00 | 2,025.00 | 1,667,000 | 0 |
| 23-Nov-2021 | 2,005.00 | 2,015.00 | 1,900.00 | 1,980.00 | 1,154,400 | 0 |
| 22-Nov-2021 | 1,990.00 | 2,010.00 | 1,980.00 | 2,010.00 | 1,491,400 | 0 |
| 19-Nov-2021 | 1,950.00 | 2,035.00 | 1,930.00 | 1,990.00 | 1,890,800 | 0 |
| 18-Nov-2021 | 1,980.00 | 1,980.00 | 1,925.00 | 1,940.00 | 2,713,200 | 0 |
| 17-Nov-2021 | 1,995.00 | 2,005.00 | 1,925.00 | 1,970.00 | 2,007,400 | 0 |
| 16-Nov-2021 | 1,940.00 | 2,000.00 | 1,925.00 | 1,995.00 | 2,031,200 | 0 |
| 15-Nov-2021 | 1,915.00 | 1,940.00 | 1,915.00 | 1,940.00 | 1,912,000 | 0 |
| 12-Nov-2021 | 1,915.00 | 1,925.00 | 1,890.00 | 1,900.00 | 1,451,600 | 0 |
| 11-Nov-2021 | 1,915.00 | 1,925.00 | 1,890.00 | 1,900.00 | 1,114,400 | 0 |
| 10-Nov-2021 | 1,925.00 | 1,940.00 | 1,875.00 | 1,900.00 | 1,187,600 | 0 |
| 09-Nov-2021 | 1,930.00 | 1,945.00 | 1,915.00 | 1,915.00 | 1,509,800 | 0 |
| 08-Nov-2021 | 1,910.00 | 1,935.00 | 1,905.00 | 1,935.00 | 1,254,200 | 0 |
| 05-Nov-2021 | 1,915.00 | 1,915.00 | 1,900.00 | 1,910.00 | 984,000 | 0 |
| 04-Nov-2021 | 1,910.00 | 1,920.00 | 1,875.00 | 1,900.00 | 1,810,400 | 0 |
| 03-Nov-2021 | 1,940.00 | 1,940.00 | 1,850.00 | 1,910.00 | 989,400 | 0 |
| 02-Nov-2021 | 1,900.00 | 1,915.00 | 1,805.00 | 1,915.00 | 2,434,200 | 0 |
| 01-Nov-2021 | 1,880.00 | 1,900.00 | 1,850.00 | 1,875.00 | 1,419,000 | 0 |
| 29-Oct-2021 | 1,855.00 | 1,905.00 | 1,820.00 | 1,880.00 | 1,955,000 | 0 |
| 28-Oct-2021 | 1,900.00 | 1,915.00 | 1,815.00 | 1,845.00 | 1,488,200 | 0 |
| 27-Oct-2021 | 1,930.00 | 1,930.00 | 1,820.00 | 1,900.00 | 1,290,400 | 0 |
| 26-Oct-2021 | 1,785.00 | 1,900.00 | 1,735.00 | 1,900.00 | 3,380,600 | 0 |
| 25-Oct-2021 | 1,750.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,950,400 | 0 |
| 22-Oct-2021 | 1,765.00 | 1,765.00 | 1,725.00 | 1,730.00 | 1,364,000 | 0 |
| 21-Oct-2021 | 1,815.00 | 1,815.00 | 1,745.00 | 1,745.00 | 1,061,400 | 0 |
| 19-Oct-2021 | 1,905.00 | 1,915.00 | 1,800.00 | 1,800.00 | 1,678,800 | 0 |
| 18-Oct-2021 | 1,910.00 | 1,915.00 | 1,895.00 | 1,915.00 | 1,461,000 | 0 |
| 15-Oct-2021 | 1,910.00 | 1,910.00 | 1,805.00 | 1,910.00 | 1,807,200 | 0 |
| 14-Oct-2021 | 1,930.00 | 1,945.00 | 1,835.00 | 1,910.00 | 1,971,200 | 0 |
| 13-Oct-2021 | 1,935.00 | 1,945.00 | 1,900.00 | 1,935.00 | 1,959,200 | 0 |
| 12-Oct-2021 | 1,940.00 | 1,940.00 | 1,900.00 | 1,935.00 | 1,913,800 | 0 |
| 11-Oct-2021 | 1,915.00 | 1,945.00 | 1,865.00 | 1,940.00 | 1,311,000 | 0 |
| 08-Oct-2021 | 1,915.00 | 1,945.00 | 1,875.00 | 1,915.00 | 1,097,000 | 0 |
| 07-Oct-2021 | 1,930.00 | 1,935.00 | 1,840.00 | 1,915.00 | 1,150,400 | 0 |
| 06-Oct-2021 | 1,905.00 | 1,945.00 | 1,855.00 | 1,925.00 | 1,161,800 | 0 |
| 05-Oct-2021 | 1,920.00 | 1,920.00 | 1,840.00 | 1,905.00 | 1,325,000 | 0 |
| 04-Oct-2021 | 1,865.00 | 1,925.00 | 1,825.00 | 1,920.00 | 1,635,800 | 0 |
| 01-Oct-2021 | 1,830.00 | 1,850.00 | 1,825.00 | 1,850.00 | 1,279,600 | 0 |
| 30-Sep-2021 | 1,835.00 | 1,840.00 | 1,775.00 | 1,835.00 | 1,223,600 | 0 |
| 29-Sep-2021 | 1,850.00 | 1,860.00 | 1,825.00 | 1,830.00 | 1,112,000 | 0 |
| 28-Sep-2021 | 1,900.00 | 1,900.00 | 1,830.00 | 1,840.00 | 1,109,800 | 0 |
| 27-Sep-2021 | 1,900.00 | 1,900.00 | 1,845.00 | 1,900.00 | 893,600 | 0 |
| 24-Sep-2021 | 1,900.00 | 1,925.00 | 1,875.00 | 1,900.00 | 17,736,200 | 0 |
| 23-Sep-2021 | 1,875.00 | 1,925.00 | 1,865.00 | 1,895.00 | 1,466,000 | 0 |
| 22-Sep-2021 | 1,895.00 | 1,955.00 | 1,800.00 | 1,875.00 | 1,592,800 | 0 |
| 21-Sep-2021 | 2,000.00 | 2,000.00 | 1,860.00 | 1,885.00 | 707,800 | 0 |
| 20-Sep-2021 | 2,005.00 | 2,005.00 | 1,955.00 | 2,000.00 | 9,908,600 | 0 |
| 17-Sep-2021 | 2,015.00 | 2,020.00 | 1,960.00 | 2,005.00 | 1,255,400 | 0 |
| 16-Sep-2021 | 1,920.00 | 2,175.00 | 1,890.00 | 2,015.00 | 2,796,200 | 0 |
| 15-Sep-2021 | 1,920.00 | 1,925.00 | 1,860.00 | 1,920.00 | 906,600 | 0 |
| 14-Sep-2021 | 1,865.00 | 1,910.00 | 1,850.00 | 1,910.00 | 1,137,000 | 0 |
| 13-Sep-2021 | 1,860.00 | 1,860.00 | 1,795.00 | 1,850.00 | 964,800 | 0 |
| 10-Sep-2021 | 1,915.00 | 1,925.00 | 1,820.00 | 1,860.00 | 892,800 | 0 |
| 09-Sep-2021 | 1,780.00 | 1,925.00 | 1,765.00 | 1,920.00 | 2,598,200 | 0 |
| 08-Sep-2021 | 1,815.00 | 1,815.00 | 1,735.00 | 1,780.00 | 759,000 | 0 |
| 07-Sep-2021 | 1,770.00 | 1,830.00 | 1,725.00 | 1,815.00 | 1,665,000 | 0 |
| 06-Sep-2021 | 1,775.00 | 1,820.00 | 1,765.00 | 1,770.00 | 1,695,800 | 0 |
| 03-Sep-2021 | 1,710.00 | 1,790.00 | 1,710.00 | 1,770.00 | 1,288,800 | 0 |
| 02-Sep-2021 | 1,755.00 | 1,755.00 | 1,650.00 | 1,710.00 | 973,600 | 0 |
| 01-Sep-2021 | 1,850.00 | 1,850.00 | 1,755.00 | 1,755.00 | 805,000 | 0 |
| 31-Aug-2021 | 1,695.00 | 1,850.00 | 1,665.00 | 1,840.00 | 2,076,200 | 0 |
| 30-Aug-2021 | 1,715.00 | 1,745.00 | 1,685.00 | 1,695.00 | 1,212,800 | 0 |
| 27-Aug-2021 | 1,730.00 | 1,750.00 | 1,680.00 | 1,705.00 | 1,636,800 | 0 |
| 26-Aug-2021 | 1,705.00 | 1,725.00 | 1,670.00 | 1,725.00 | 1,531,000 | 0 |
| 25-Aug-2021 | 1,705.00 | 1,775.00 | 1,645.00 | 1,695.00 | 1,427,200 | 0 |
| 24-Aug-2021 | 1,710.00 | 1,715.00 | 1,670.00 | 1,705.00 | 1,924,800 | 0 |
| 23-Aug-2021 | 1,695.00 | 1,700.00 | 1,670.00 | 1,695.00 | 1,452,800 | 0 |
| 20-Aug-2021 | 1,685.00 | 1,695.00 | 1,665.00 | 1,675.00 | 1,747,000 | 0 |
| 19-Aug-2021 | 1,745.00 | 1,775.00 | 1,655.00 | 1,685.00 | 1,524,000 | 0 |
| 18-Aug-2021 | 1,585.00 | 1,735.00 | 1,560.00 | 1,735.00 | 3,805,800 | 0 |
| 16-Aug-2021 | 1,600.00 | 1,610.00 | 1,545.00 | 1,575.00 | 2,307,400 | 0 |
| 13-Aug-2021 | 1,550.00 | 1,600.00 | 1,520.00 | 1,600.00 | 2,488,800 | 0 |
| 12-Aug-2021 | 1,465.00 | 1,550.00 | 1,460.00 | 1,545.00 | 2,551,200 | 0 |
| 10-Aug-2021 | 1,585.00 | 1,585.00 | 1,465.00 | 1,465.00 | 1,798,400 | 0 |
| 09-Aug-2021 | 1,600.00 | 1,600.00 | 1,550.00 | 1,570.00 | 1,397,400 | 0 |