| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Dec-2021 | 7,475.00 | 7,600.00 | 7,225.00 | 7,575.00 | 1,479,300 | 0 |
| 03-Dec-2021 | 7,200.00 | 7,950.00 | 7,100.00 | 7,475.00 | 1,439,900 | 0 |
| 02-Dec-2021 | 7,100.00 | 7,275.00 | 7,000.00 | 7,200.00 | 1,498,200 | 0 |
| 01-Dec-2021 | 7,150.00 | 7,175.00 | 6,900.00 | 7,175.00 | 1,546,200 | 0 |
| 30-Nov-2021 | 6,925.00 | 7,175.00 | 6,925.00 | 7,150.00 | 1,484,900 | 0 |
| 29-Nov-2021 | 6,900.00 | 7,000.00 | 6,600.00 | 6,925.00 | 1,579,300 | 0 |
| 26-Nov-2021 | 6,875.00 | 6,975.00 | 6,600.00 | 6,900.00 | 1,516,500 | 0 |
| 25-Nov-2021 | 6,975.00 | 7,175.00 | 6,800.00 | 6,875.00 | 1,523,600 | 0 |
| 24-Nov-2021 | 7,300.00 | 7,300.00 | 6,950.00 | 6,975.00 | 1,530,800 | 0 |
| 23-Nov-2021 | 7,325.00 | 7,450.00 | 6,950.00 | 7,300.00 | 1,465,800 | 0 |
| 22-Nov-2021 | 7,025.00 | 7,600.00 | 7,000.00 | 7,325.00 | 1,612,200 | 0 |
| 19-Nov-2021 | 6,650.00 | 7,175.00 | 6,600.00 | 7,000.00 | 1,498,300 | 0 |
| 18-Nov-2021 | 6,600.00 | 6,725.00 | 6,525.00 | 6,700.00 | 1,625,100 | 0 |
| 17-Nov-2021 | 6,675.00 | 6,750.00 | 6,450.00 | 6,600.00 | 1,573,200 | 0 |
| 16-Nov-2021 | 6,700.00 | 6,825.00 | 6,400.00 | 6,675.00 | 1,640,600 | 0 |
| 15-Nov-2021 | 7,050.00 | 7,150.00 | 6,675.00 | 6,700.00 | 1,483,400 | 0 |
| 12-Nov-2021 | 7,025.00 | 7,250.00 | 6,825.00 | 7,025.00 | 1,498,200 | 0 |
| 11-Nov-2021 | 6,750.00 | 7,000.00 | 6,550.00 | 7,000.00 | 1,653,300 | 0 |
| 10-Nov-2021 | 6,725.00 | 6,875.00 | 6,650.00 | 6,725.00 | 1,547,900 | 0 |
| 09-Nov-2021 | 6,800.00 | 6,925.00 | 6,550.00 | 6,725.00 | 1,558,000 | 0 |
| 08-Nov-2021 | 7,000.00 | 7,075.00 | 6,700.00 | 6,800.00 | 1,607,800 | 0 |
| 05-Nov-2021 | 7,050.00 | 7,200.00 | 6,775.00 | 6,975.00 | 1,517,500 | 0 |
| 04-Nov-2021 | 6,900.00 | 7,150.00 | 6,850.00 | 7,025.00 | 1,509,400 | 0 |
| 03-Nov-2021 | 7,275.00 | 7,475.00 | 6,875.00 | 6,875.00 | 1,446,200 | 0 |
| 02-Nov-2021 | 7,400.00 | 7,750.00 | 7,200.00 | 7,250.00 | 1,365,100 | 0 |
| 01-Nov-2021 | 6,925.00 | 7,550.00 | 6,900.00 | 7,375.00 | 1,450,700 | 0 |
| 29-Oct-2021 | 6,925.00 | 7,200.00 | 6,925.00 | 6,925.00 | 2,235,100 | 0 |
| 28-Oct-2021 | 7,275.00 | 7,350.00 | 6,900.00 | 6,975.00 | 2,176,400 | 0 |
| 27-Oct-2021 | 7,700.00 | 7,850.00 | 7,200.00 | 7,250.00 | 2,094,100 | 0 |
| 26-Oct-2021 | 8,225.00 | 8,300.00 | 7,675.00 | 7,700.00 | 1,961,700 | 0 |
| 25-Oct-2021 | 8,150.00 | 8,200.00 | 7,800.00 | 8,200.00 | 1,917,100 | 0 |
| 22-Oct-2021 | 7,725.00 | 8,475.00 | 7,700.00 | 8,150.00 | 1,998,900 | 0 |
| 21-Oct-2021 | 7,700.00 | 7,875.00 | 7,575.00 | 7,700.00 | 2,010,300 | 0 |
| 19-Oct-2021 | 8,025.00 | 8,175.00 | 7,625.00 | 7,700.00 | 1,929,600 | 0 |
| 18-Oct-2021 | 8,200.00 | 8,500.00 | 7,850.00 | 8,000.00 | 1,901,300 | 0 |
| 15-Oct-2021 | 8,050.00 | 8,200.00 | 7,850.00 | 8,200.00 | 1,980,700 | 0 |
| 14-Oct-2021 | 8,000.00 | 8,600.00 | 7,775.00 | 8,050.00 | 1,901,900 | 0 |
| 13-Oct-2021 | 7,700.00 | 8,000.00 | 7,350.00 | 8,000.00 | 1,987,200 | 0 |
| 12-Oct-2021 | 7,125.00 | 8,400.00 | 7,125.00 | 7,700.00 | 2,335,500 | 0 |
| 11-Oct-2021 | 8,250.00 | 8,300.00 | 7,650.00 | 7,650.00 | 125,500 | 0 |
| 08-Oct-2021 | 7,000.00 | 8,350.00 | 7,000.00 | 8,200.00 | 2,440,000 | 0 |
| 07-Oct-2021 | 5,875.00 | 7,050.00 | 5,875.00 | 6,975.00 | 2,911,000 | 0 |
| 06-Oct-2021 | 5,875.00 | 5,875.00 | 5,575.00 | 5,875.00 | 1,825,500 | 0 |
| 05-Oct-2021 | 5,875.00 | 5,975.00 | 5,550.00 | 5,875.00 | 1,780,100 | 0 |
| 04-Oct-2021 | 5,400.00 | 5,975.00 | 5,275.00 | 5,850.00 | 2,685,200 | 0 |
| 01-Oct-2021 | 5,700.00 | 5,700.00 | 5,350.00 | 5,425.00 | 1,933,400 | 0 |
| 30-Sep-2021 | 5,950.00 | 5,950.00 | 5,600.00 | 5,700.00 | 1,790,300 | 0 |
| 29-Sep-2021 | 5,900.00 | 6,050.00 | 5,500.00 | 5,950.00 | 1,745,600 | 0 |
| 28-Sep-2021 | 6,275.00 | 6,275.00 | 5,850.00 | 5,900.00 | 1,716,700 | 0 |
| 27-Sep-2021 | 6,400.00 | 6,550.00 | 6,250.00 | 6,275.00 | 1,644,800 | 0 |
| 24-Sep-2021 | 6,650.00 | 6,700.00 | 6,375.00 | 6,375.00 | 1,645,500 | 0 |
| 23-Sep-2021 | 6,650.00 | 6,700.00 | 6,375.00 | 6,650.00 | 1,575,800 | 0 |
| 22-Sep-2021 | 6,625.00 | 6,725.00 | 6,400.00 | 6,650.00 | 1,562,200 | 0 |
| 21-Sep-2021 | 6,325.00 | 6,650.00 | 6,100.00 | 6,625.00 | 1,605,800 | 0 |
| 20-Sep-2021 | 6,700.00 | 6,700.00 | 6,350.00 | 6,350.00 | 1,575,000 | 0 |
| 17-Sep-2021 | 6,750.00 | 6,900.00 | 6,300.00 | 6,700.00 | 1,857,400 | 0 |
| 16-Sep-2021 | 7,000.00 | 7,075.00 | 6,650.00 | 6,700.00 | 1,484,200 | 0 |
| 15-Sep-2021 | 7,000.00 | 7,300.00 | 6,875.00 | 6,975.00 | 285,000 | 0 |
| 14-Sep-2021 | 6,825.00 | 7,000.00 | 6,500.00 | 7,000.00 | 381,800 | 0 |
| 13-Sep-2021 | 7,025.00 | 7,300.00 | 6,525.00 | 6,825.00 | 504,800 | 0 |
| 10-Sep-2021 | 6,300.00 | 7,350.00 | 6,300.00 | 7,000.00 | 993,000 | 0 |
| 09-Sep-2021 | 7,000.00 | 7,000.00 | 6,750.00 | 6,750.00 | 108,300 | 0 |
| 08-Sep-2021 | 7,550.00 | 7,550.00 | 7,250.00 | 7,250.00 | 300,500 | 0 |
| 07-Sep-2021 | 8,400.00 | 8,400.00 | 7,775.00 | 7,775.00 | 750,600 | 0 |
| 06-Sep-2021 | 8,450.00 | 9,175.00 | 8,100.00 | 8,350.00 | 693,500 | 0 |
| 03-Sep-2021 | 7,850.00 | 8,475.00 | 7,800.00 | 8,450.00 | 1,211,900 | 0 |
| 02-Sep-2021 | 9,000.00 | 9,000.00 | 8,375.00 | 8,375.00 | 189,300 | 0 |
| 01-Sep-2021 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 | 0 |
| 31-Aug-2021 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 | 0 |
| 30-Aug-2021 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 | 0 |
| 27-Aug-2021 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 | 0 |
| 26-Aug-2021 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 | 0 |
| 25-Aug-2021 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 | 0 |
| 24-Aug-2021 | 7,550.00 | 9,000.00 | 7,525.00 | 9,000.00 | 1,089,600 | 0 |
| 23-Aug-2021 | 6,350.00 | 7,500.00 | 6,300.00 | 7,500.00 | 1,570,200 | 0 |
| 20-Aug-2021 | 5,875.00 | 6,675.00 | 5,825.00 | 6,250.00 | 837,200 | 0 |
| 19-Aug-2021 | 6,000.00 | 7,125.00 | 5,675.00 | 5,875.00 | 1,484,500 | 0 |
| 18-Aug-2021 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0 | 0 |
| 16-Aug-2021 | 5,700.00 | 6,475.00 | 5,375.00 | 6,100.00 | 2,395,800 | 0 |
| 13-Aug-2021 | 4,700.00 | 5,775.00 | 4,630.00 | 5,775.00 | 2,782,800 | 0 |
| 12-Aug-2021 | 3,880.00 | 4,770.00 | 3,560.00 | 4,630.00 | 2,537,400 | 0 |
| 10-Aug-2021 | 3,700.00 | 3,910.00 | 3,650.00 | 3,820.00 | 1,254,200 | 0 |
| 09-Aug-2021 | 3,520.00 | 3,800.00 | 3,410.00 | 3,700.00 | 1,381,800 | 0 |
| 06-Aug-2021 | 3,320.00 | 3,530.00 | 3,310.00 | 3,520.00 | 567,300 | 0 |
| 05-Aug-2021 | 3,220.00 | 3,400.00 | 3,000.00 | 3,300.00 | 300,500 | 0 |
| 04-Aug-2021 | 3,200.00 | 3,240.00 | 3,150.00 | 3,220.00 | 75,900 | 0 |
| 03-Aug-2021 | 3,150.00 | 3,240.00 | 3,100.00 | 3,200.00 | 56,700 | 0 |
| 02-Aug-2021 | 3,180.00 | 3,230.00 | 3,100.00 | 3,150.00 | 127,200 | 0 |
| 30-Jul-2021 | 3,320.00 | 3,340.00 | 3,160.00 | 3,260.00 | 149,600 | 0 |
| 29-Jul-2021 | 3,260.00 | 3,320.00 | 3,210.00 | 3,320.00 | 90,000 | 0 |
| 28-Jul-2021 | 3,450.00 | 3,550.00 | 3,210.00 | 3,260.00 | 352,500 | 0 |
| 27-Jul-2021 | 3,190.00 | 3,500.00 | 3,180.00 | 3,450.00 | 727,500 | 0 |
| 26-Jul-2021 | 3,100.00 | 3,190.00 | 3,100.00 | 3,180.00 | 311,500 | 0 |
| 23-Jul-2021 | 3,140.00 | 3,200.00 | 2,970.00 | 3,100.00 | 271,300 | 0 |
| 22-Jul-2021 | 3,070.00 | 3,160.00 | 3,050.00 | 3,140.00 | 162,100 | 0 |
| 21-Jul-2021 | 3,040.00 | 3,200.00 | 3,040.00 | 3,070.00 | 75,200 | 0 |
| 19-Jul-2021 | 3,240.00 | 3,240.00 | 3,040.00 | 3,040.00 | 258,600 | 0 |
| 16-Jul-2021 | 3,270.00 | 3,330.00 | 3,200.00 | 3,240.00 | 151,500 | 0 |
| 15-Jul-2021 | 3,160.00 | 3,410.00 | 3,150.00 | 3,260.00 | 286,100 | 0 |
| 14-Jul-2021 | 3,200.00 | 3,570.00 | 3,060.00 | 3,150.00 | 549,700 | 0 |