| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 12-Aug-2021 | 5,020.00 | 5,800.00 | 4,900.00 | 5,495.00 | 248,500 | 0 |
| 10-Aug-2021 | 5,290.00 | 5,290.00 | 5,005.00 | 5,015.00 | 72,500 | 0 |
| 09-Aug-2021 | 5,405.00 | 5,405.00 | 5,290.00 | 5,290.00 | 89,500 | 0 |
| 06-Aug-2021 | 5,515.00 | 5,515.00 | 5,300.00 | 5,395.00 | 139,500 | 0 |
| 05-Aug-2021 | 5,685.00 | 5,685.00 | 5,500.00 | 5,515.00 | 81,500 | 0 |
| 04-Aug-2021 | 5,710.00 | 5,770.00 | 5,515.00 | 5,685.00 | 168,000 | 0 |
| 03-Aug-2021 | 5,490.00 | 5,760.00 | 5,330.00 | 5,700.00 | 268,500 | 0 |
| 02-Aug-2021 | 5,880.00 | 5,880.00 | 5,480.00 | 5,490.00 | 348,000 | 0 |
| 30-Jul-2021 | 6,020.00 | 6,030.00 | 5,880.00 | 5,880.00 | 145,000 | 0 |
| 29-Jul-2021 | 6,030.00 | 6,200.00 | 6,020.00 | 6,020.00 | 131,000 | 0 |
| 28-Jul-2021 | 6,260.00 | 6,265.00 | 6,020.00 | 6,025.00 | 147,500 | 0 |
| 27-Jul-2021 | 6,265.00 | 6,300.00 | 6,200.00 | 6,200.00 | 164,000 | 0 |
| 26-Jul-2021 | 6,285.00 | 6,325.00 | 6,200.00 | 6,265.00 | 100,000 | 0 |
| 23-Jul-2021 | 6,345.00 | 6,365.00 | 6,225.00 | 6,285.00 | 114,500 | 0 |
| 22-Jul-2021 | 6,300.00 | 6,455.00 | 6,300.00 | 6,325.00 | 77,000 | 0 |
| 21-Jul-2021 | 6,250.00 | 6,600.00 | 6,070.00 | 6,300.00 | 127,500 | 0 |
| 19-Jul-2021 | 6,460.00 | 6,460.00 | 6,230.00 | 6,250.00 | 128,000 | 0 |
| 16-Jul-2021 | 6,430.00 | 6,640.00 | 6,430.00 | 6,460.00 | 225,000 | 0 |
| 15-Jul-2021 | 6,660.00 | 7,000.00 | 6,350.00 | 6,430.00 | 335,000 | 0 |
| 14-Jul-2021 | 6,190.00 | 7,300.00 | 6,185.00 | 6,600.00 | 623,500 | 0 |
| 13-Jul-2021 | 6,615.00 | 6,730.00 | 6,175.00 | 6,185.00 | 256,500 | 0 |
| 12-Jul-2021 | 7,155.00 | 7,170.00 | 6,615.00 | 6,615.00 | 641,000 | 0 |
| 09-Jul-2021 | 7,400.00 | 7,400.00 | 6,980.00 | 7,110.00 | 201,000 | 0 |
| 08-Jul-2021 | 7,680.00 | 8,045.00 | 7,180.00 | 7,420.00 | 618,500 | 0 |
| 07-Jul-2021 | 6,790.00 | 7,960.00 | 6,315.00 | 7,620.00 | 1,628,000 | 0 |
| 06-Jul-2021 | 7,200.00 | 7,250.00 | 6,790.00 | 6,790.00 | 116,500 | 0 |
| 05-Jul-2021 | 7,845.00 | 8,445.00 | 7,300.00 | 7,300.00 | 1,524,500 | 0 |
| 02-Jul-2021 | 6,940.00 | 7,985.00 | 6,940.00 | 7,845.00 | 2,719,500 | 0 |
| 01-Jul-2021 | 5,700.00 | 6,735.00 | 5,700.00 | 6,735.00 | 1,515,500 | 0 |
| 30-Jun-2021 | 4,680.00 | 5,615.00 | 4,355.00 | 5,615.00 | 2,068,500 | 0 |
| 29-Jun-2021 | 5,000.00 | 5,000.00 | 4,680.00 | 4,680.00 | 450,500 | 0 |
| 28-Jun-2021 | 5,405.00 | 5,405.00 | 5,030.00 | 5,030.00 | 643,500 | 0 |
| 25-Jun-2021 | 5,495.00 | 6,300.00 | 5,405.00 | 5,405.00 | 2,479,000 | 0 |
| 24-Jun-2021 | 6,195.00 | 6,200.00 | 5,810.00 | 5,810.00 | 178,000 | 0 |
| 23-Jun-2021 | 6,300.00 | 6,300.00 | 6,245.00 | 6,245.00 | 149,000 | 0 |
| 22-Jun-2021 | 6,870.00 | 6,870.00 | 6,715.00 | 6,715.00 | 162,000 | 0 |
| 21-Jun-2021 | 7,800.00 | 7,820.00 | 7,220.00 | 7,220.00 | 286,000 | 0 |