| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jan-2022 | 4,600.00 | 4,670.00 | 4,595.00 | 4,670.00 | 159,000 | 0 |
| 03-Jan-2022 | 4,680.00 | 4,680.00 | 4,580.00 | 4,595.00 | 29,500 | 0 |
| 30-Dec-2021 | 4,600.00 | 4,905.00 | 4,590.00 | 4,680.00 | 78,000 | 0 |
| 29-Dec-2021 | 4,585.00 | 4,600.00 | 4,585.00 | 4,600.00 | 110,500 | 0 |
| 28-Dec-2021 | 4,595.00 | 4,595.00 | 4,585.00 | 4,585.00 | 6,000 | 0 |
| 27-Dec-2021 | 4,430.00 | 4,595.00 | 4,425.00 | 4,595.00 | 8,000 | 0 |
| 24-Dec-2021 | 4,740.00 | 4,740.00 | 4,420.00 | 4,420.00 | 2,000 | 0 |
| 23-Dec-2021 | 4,750.00 | 4,750.00 | 4,740.00 | 4,740.00 | 3,500 | 0 |
| 22-Dec-2021 | 4,750.00 | 4,750.00 | 4,700.00 | 4,750.00 | 45,000 | 0 |
| 21-Dec-2021 | 4,625.00 | 4,760.00 | 4,625.00 | 4,760.00 | 88,500 | 0 |
| 20-Dec-2021 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 1,000 | 0 |
| 17-Dec-2021 | 4,575.00 | 4,625.00 | 4,575.00 | 4,625.00 | 1,500 | 0 |
| 16-Dec-2021 | 4,505.00 | 4,580.00 | 4,505.00 | 4,575.00 | 28,500 | 0 |
| 15-Dec-2021 | 4,780.00 | 4,780.00 | 4,500.00 | 4,500.00 | 2,500 | 0 |
| 14-Dec-2021 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0 | 0 |
| 13-Dec-2021 | 4,800.00 | 4,800.00 | 4,605.00 | 4,780.00 | 5,000 | 0 |
| 10-Dec-2021 | 4,680.00 | 4,830.00 | 4,680.00 | 4,830.00 | 87,000 | 0 |
| 09-Dec-2021 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 1,500 | 0 |
| 08-Dec-2021 | 4,700.00 | 4,700.00 | 4,690.00 | 4,690.00 | 2,000 | 0 |
| 07-Dec-2021 | 4,595.00 | 4,700.00 | 4,595.00 | 4,700.00 | 8,000 | 0 |
| 06-Dec-2021 | 4,490.00 | 4,595.00 | 4,490.00 | 4,595.00 | 35,000 | 0 |
| 03-Dec-2021 | 4,505.00 | 4,540.00 | 4,490.00 | 4,490.00 | 17,000 | 0 |
| 02-Dec-2021 | 4,580.00 | 4,580.00 | 4,510.00 | 4,510.00 | 3,000 | 0 |
| 01-Dec-2021 | 4,645.00 | 4,645.00 | 4,585.00 | 4,595.00 | 39,000 | 0 |
| 30-Nov-2021 | 4,700.00 | 4,730.00 | 4,700.00 | 4,700.00 | 7,500 | 0 |
| 29-Nov-2021 | 4,645.00 | 4,700.00 | 4,600.00 | 4,700.00 | 19,000 | 0 |
| 26-Nov-2021 | 4,720.00 | 4,730.00 | 4,670.00 | 4,670.00 | 7,500 | 0 |
| 25-Nov-2021 | 4,700.00 | 4,720.00 | 4,700.00 | 4,720.00 | 5,500 | 0 |
| 24-Nov-2021 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 244,500 | 0 |
| 23-Nov-2021 | 4,705.00 | 4,705.00 | 4,695.00 | 4,700.00 | 17,000 | 0 |
| 22-Nov-2021 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 6,000 | 0 |
| 19-Nov-2021 | 4,755.00 | 4,800.00 | 4,755.00 | 4,800.00 | 36,000 | 0 |
| 18-Nov-2021 | 4,640.00 | 4,755.00 | 4,640.00 | 4,755.00 | 21,500 | 0 |
| 17-Nov-2021 | 4,700.00 | 4,700.00 | 4,500.00 | 4,640.00 | 38,000 | 0 |
| 16-Nov-2021 | 4,745.00 | 4,755.00 | 4,740.00 | 4,740.00 | 40,500 | 0 |
| 15-Nov-2021 | 4,800.00 | 4,800.00 | 4,700.00 | 4,740.00 | 99,500 | 0 |
| 12-Nov-2021 | 4,805.00 | 4,805.00 | 4,800.00 | 4,800.00 | 57,500 | 0 |
| 11-Nov-2021 | 4,850.00 | 4,850.00 | 4,805.00 | 4,805.00 | 13,500 | 0 |
| 10-Nov-2021 | 4,895.00 | 4,895.00 | 4,850.00 | 4,850.00 | 19,000 | 0 |
| 09-Nov-2021 | 4,850.00 | 4,895.00 | 4,850.00 | 4,895.00 | 13,000 | 0 |
| 08-Nov-2021 | 4,860.00 | 4,890.00 | 4,850.00 | 4,850.00 | 58,500 | 0 |
| 05-Nov-2021 | 4,820.00 | 4,900.00 | 4,820.00 | 4,900.00 | 10,000 | 0 |
| 04-Nov-2021 | 4,895.00 | 4,920.00 | 4,815.00 | 4,820.00 | 19,500 | 0 |
| 03-Nov-2021 | 4,860.00 | 4,895.00 | 4,810.00 | 4,895.00 | 15,500 | 0 |
| 02-Nov-2021 | 4,940.00 | 4,940.00 | 4,860.00 | 4,860.00 | 20,000 | 0 |
| 01-Nov-2021 | 4,880.00 | 4,940.00 | 4,860.00 | 4,940.00 | 32,500 | 0 |
| 29-Oct-2021 | 5,000.00 | 5,010.00 | 4,860.00 | 4,900.00 | 26,500 | 0 |
| 28-Oct-2021 | 4,915.00 | 4,915.00 | 4,860.00 | 4,860.00 | 24,000 | 0 |
| 27-Oct-2021 | 4,960.00 | 4,960.00 | 4,900.00 | 4,910.00 | 13,500 | 0 |
| 26-Oct-2021 | 4,910.00 | 4,960.00 | 4,905.00 | 4,960.00 | 17,000 | 0 |
| 25-Oct-2021 | 4,975.00 | 5,010.00 | 4,960.00 | 4,960.00 | 14,500 | 0 |
| 22-Oct-2021 | 4,935.00 | 4,975.00 | 4,880.00 | 4,975.00 | 42,000 | 0 |
| 21-Oct-2021 | 5,000.00 | 5,000.00 | 4,900.00 | 4,955.00 | 34,000 | 0 |
| 19-Oct-2021 | 5,075.00 | 5,075.00 | 4,960.00 | 4,975.00 | 30,000 | 0 |
| 18-Oct-2021 | 4,905.00 | 5,075.00 | 4,900.00 | 5,075.00 | 27,000 | 0 |
| 15-Oct-2021 | 4,935.00 | 4,935.00 | 4,850.00 | 4,905.00 | 43,500 | 0 |
| 14-Oct-2021 | 4,995.00 | 4,995.00 | 4,850.00 | 4,935.00 | 168,500 | 0 |
| 13-Oct-2021 | 5,035.00 | 5,035.00 | 4,995.00 | 4,995.00 | 66,500 | 0 |
| 12-Oct-2021 | 4,975.00 | 5,035.00 | 4,880.00 | 5,035.00 | 143,500 | 0 |
| 11-Oct-2021 | 5,080.00 | 5,080.00 | 4,975.00 | 4,975.00 | 17,500 | 0 |
| 08-Oct-2021 | 5,115.00 | 5,115.00 | 4,985.00 | 5,080.00 | 30,500 | 0 |
| 07-Oct-2021 | 5,020.00 | 5,135.00 | 5,000.00 | 5,135.00 | 50,000 | 0 |
| 06-Oct-2021 | 5,180.00 | 5,180.00 | 5,000.00 | 5,015.00 | 31,000 | 0 |
| 05-Oct-2021 | 5,160.00 | 5,200.00 | 5,040.00 | 5,185.00 | 25,500 | 0 |
| 04-Oct-2021 | 5,225.00 | 5,225.00 | 5,100.00 | 5,160.00 | 85,500 | 0 |
| 01-Oct-2021 | 5,285.00 | 5,360.00 | 5,275.00 | 5,275.00 | 34,000 | 0 |
| 30-Sep-2021 | 5,295.00 | 5,295.00 | 5,160.00 | 5,285.00 | 26,000 | 0 |
| 29-Sep-2021 | 5,270.00 | 5,300.00 | 5,270.00 | 5,295.00 | 16,500 | 0 |
| 28-Sep-2021 | 5,270.00 | 5,320.00 | 5,270.00 | 5,270.00 | 22,500 | 0 |
| 27-Sep-2021 | 5,265.00 | 5,300.00 | 5,265.00 | 5,270.00 | 27,000 | 0 |
| 24-Sep-2021 | 5,270.00 | 5,275.00 | 5,265.00 | 5,265.00 | 20,500 | 0 |
| 23-Sep-2021 | 5,340.00 | 5,340.00 | 5,270.00 | 5,270.00 | 24,500 | 0 |
| 22-Sep-2021 | 5,320.00 | 5,380.00 | 5,280.00 | 5,280.00 | 23,000 | 0 |
| 21-Sep-2021 | 5,410.00 | 5,410.00 | 5,320.00 | 5,320.00 | 27,000 | 0 |
| 20-Sep-2021 | 5,410.00 | 5,415.00 | 5,280.00 | 5,410.00 | 44,500 | 0 |
| 17-Sep-2021 | 5,360.00 | 5,580.00 | 5,360.00 | 5,410.00 | 103,000 | 0 |
| 16-Sep-2021 | 5,315.00 | 5,365.00 | 5,285.00 | 5,360.00 | 22,500 | 0 |
| 15-Sep-2021 | 5,285.00 | 5,350.00 | 5,285.00 | 5,315.00 | 36,500 | 0 |
| 14-Sep-2021 | 5,205.00 | 5,370.00 | 5,205.00 | 5,285.00 | 54,000 | 0 |
| 13-Sep-2021 | 5,300.00 | 5,405.00 | 5,200.00 | 5,205.00 | 57,000 | 0 |
| 10-Sep-2021 | 5,310.00 | 5,340.00 | 5,245.00 | 5,300.00 | 25,500 | 0 |
| 09-Sep-2021 | 5,225.00 | 5,460.00 | 5,225.00 | 5,300.00 | 80,500 | 0 |
| 08-Sep-2021 | 5,350.00 | 5,570.00 | 5,200.00 | 5,225.00 | 93,000 | 0 |
| 07-Sep-2021 | 5,240.00 | 5,600.00 | 5,240.00 | 5,360.00 | 79,500 | 0 |
| 06-Sep-2021 | 5,470.00 | 5,470.00 | 5,100.00 | 5,240.00 | 109,500 | 0 |
| 03-Sep-2021 | 5,545.00 | 5,545.00 | 5,300.00 | 5,475.00 | 92,000 | 0 |
| 02-Sep-2021 | 5,630.00 | 5,630.00 | 5,400.00 | 5,545.00 | 46,000 | 0 |
| 01-Sep-2021 | 5,455.00 | 5,670.00 | 5,455.00 | 5,620.00 | 92,000 | 0 |
| 31-Aug-2021 | 5,420.00 | 5,750.00 | 5,420.00 | 5,455.00 | 93,000 | 0 |
| 30-Aug-2021 | 5,825.00 | 5,840.00 | 5,420.00 | 5,420.00 | 274,500 | 0 |
| 27-Aug-2021 | 6,045.00 | 6,065.00 | 5,795.00 | 5,825.00 | 150,000 | 0 |
| 26-Aug-2021 | 6,540.00 | 6,680.00 | 5,955.00 | 6,045.00 | 833,500 | 0 |
| 25-Aug-2021 | 5,780.00 | 6,540.00 | 5,780.00 | 6,400.00 | 894,500 | 0 |
| 24-Aug-2021 | 5,200.00 | 5,705.00 | 5,200.00 | 5,700.00 | 492,000 | 0 |
| 23-Aug-2021 | 5,030.00 | 5,280.00 | 5,020.00 | 5,195.00 | 45,000 | 0 |
| 20-Aug-2021 | 4,940.00 | 5,380.00 | 4,940.00 | 5,030.00 | 73,500 | 0 |
| 19-Aug-2021 | 5,005.00 | 5,020.00 | 4,905.00 | 4,940.00 | 95,000 | 0 |
| 18-Aug-2021 | 5,080.00 | 5,080.00 | 5,000.00 | 5,005.00 | 48,500 | 0 |
| 16-Aug-2021 | 5,300.00 | 5,300.00 | 5,020.00 | 5,080.00 | 60,000 | 0 |
| 13-Aug-2021 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 77,000 | 0 |