| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 3,500.00 | 3,570.00 | 3,500.00 | 3,540.00 | 17,900 | 0 |
| 28-Dec-2021 | 3,580.00 | 3,580.00 | 3,560.00 | 3,570.00 | 1,000 | 0 |
| 27-Dec-2021 | 3,520.00 | 3,560.00 | 3,510.00 | 3,550.00 | 4,500 | 0 |
| 24-Dec-2021 | 3,510.00 | 3,580.00 | 3,510.00 | 3,570.00 | 1,200 | 0 |
| 23-Dec-2021 | 3,570.00 | 3,580.00 | 3,500.00 | 3,580.00 | 28,400 | 0 |
| 22-Dec-2021 | 3,580.00 | 3,590.00 | 3,510.00 | 3,580.00 | 17,700 | 0 |
| 21-Dec-2021 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 10,200 | 0 |
| 20-Dec-2021 | 3,580.00 | 3,580.00 | 3,520.00 | 3,570.00 | 2,600 | 0 |
| 17-Dec-2021 | 3,550.00 | 3,560.00 | 3,510.00 | 3,560.00 | 9,600 | 0 |
| 16-Dec-2021 | 3,530.00 | 3,580.00 | 3,530.00 | 3,560.00 | 8,800 | 0 |
| 15-Dec-2021 | 3,530.00 | 3,580.00 | 3,500.00 | 3,530.00 | 10,600 | 0 |
| 14-Dec-2021 | 3,530.00 | 3,580.00 | 3,530.00 | 3,530.00 | 7,700 | 0 |
| 13-Dec-2021 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 100 | 0 |
| 10-Dec-2021 | 3,590.00 | 3,590.00 | 3,530.00 | 3,580.00 | 9,100 | 0 |
| 09-Dec-2021 | 3,590.00 | 3,600.00 | 3,540.00 | 3,580.00 | 7,900 | 0 |
| 08-Dec-2021 | 3,540.00 | 3,600.00 | 3,540.00 | 3,590.00 | 75,200 | 0 |
| 07-Dec-2021 | 3,570.00 | 3,570.00 | 3,520.00 | 3,540.00 | 2,300 | 0 |
| 06-Dec-2021 | 3,590.00 | 3,590.00 | 3,520.00 | 3,570.00 | 8,500 | 0 |
| 03-Dec-2021 | 3,500.00 | 3,590.00 | 3,500.00 | 3,590.00 | 130,300 | 0 |
| 02-Dec-2021 | 3,500.00 | 3,540.00 | 3,500.00 | 3,500.00 | 31,000 | 0 |
| 01-Dec-2021 | 3,500.00 | 3,530.00 | 3,500.00 | 3,500.00 | 71,300 | 0 |
| 30-Nov-2021 | 3,500.00 | 3,510.00 | 3,500.00 | 3,500.00 | 10,100 | 0 |
| 29-Nov-2021 | 3,510.00 | 3,520.00 | 3,500.00 | 3,520.00 | 8,100 | 0 |
| 26-Nov-2021 | 3,550.00 | 3,550.00 | 3,500.00 | 3,520.00 | 23,200 | 0 |
| 25-Nov-2021 | 3,500.00 | 3,540.00 | 3,500.00 | 3,540.00 | 9,200 | 0 |
| 24-Nov-2021 | 3,510.00 | 3,520.00 | 3,500.00 | 3,500.00 | 70,500 | 0 |
| 23-Nov-2021 | 3,510.00 | 3,570.00 | 3,500.00 | 3,540.00 | 1,900 | 0 |
| 22-Nov-2021 | 3,500.00 | 3,580.00 | 3,500.00 | 3,540.00 | 76,000 | 0 |
| 19-Nov-2021 | 3,520.00 | 3,570.00 | 3,500.00 | 3,540.00 | 8,100 | 0 |
| 18-Nov-2021 | 3,520.00 | 3,530.00 | 3,500.00 | 3,530.00 | 8,400 | 0 |
| 17-Nov-2021 | 3,500.00 | 3,530.00 | 3,500.00 | 3,530.00 | 12,700 | 0 |
| 16-Nov-2021 | 3,500.00 | 3,530.00 | 3,500.00 | 3,530.00 | 10,500 | 0 |
| 15-Nov-2021 | 3,530.00 | 3,530.00 | 3,510.00 | 3,530.00 | 14,800 | 0 |
| 12-Nov-2021 | 3,490.00 | 3,540.00 | 3,490.00 | 3,530.00 | 4,100 | 0 |
| 11-Nov-2021 | 3,490.00 | 3,550.00 | 3,490.00 | 3,540.00 | 2,300 | 0 |
| 10-Nov-2021 | 3,590.00 | 3,590.00 | 3,500.00 | 3,550.00 | 3,600 | 0 |
| 09-Nov-2021 | 3,500.00 | 3,600.00 | 3,500.00 | 3,560.00 | 81,400 | 0 |
| 08-Nov-2021 | 3,520.00 | 3,520.00 | 3,480.00 | 3,500.00 | 9,400 | 0 |
| 05-Nov-2021 | 3,510.00 | 3,510.00 | 3,490.00 | 3,500.00 | 2,400 | 0 |
| 04-Nov-2021 | 3,500.00 | 3,510.00 | 3,490.00 | 3,510.00 | 6,500 | 0 |
| 03-Nov-2021 | 3,480.00 | 3,500.00 | 3,480.00 | 3,500.00 | 86,900 | 0 |
| 02-Nov-2021 | 3,480.00 | 3,490.00 | 3,470.00 | 3,490.00 | 315,400 | 0 |
| 01-Nov-2021 | 3,490.00 | 3,490.00 | 3,480.00 | 3,480.00 | 13,300 | 0 |
| 29-Oct-2021 | 3,490.00 | 3,500.00 | 3,480.00 | 3,500.00 | 25,400 | 0 |
| 28-Oct-2021 | 3,490.00 | 3,520.00 | 3,480.00 | 3,500.00 | 10,100 | 0 |
| 27-Oct-2021 | 3,480.00 | 3,510.00 | 3,480.00 | 3,500.00 | 25,900 | 0 |
| 26-Oct-2021 | 3,480.00 | 3,510.00 | 3,480.00 | 3,490.00 | 22,000 | 0 |
| 25-Oct-2021 | 3,480.00 | 3,510.00 | 3,480.00 | 3,480.00 | 3,200 | 0 |
| 22-Oct-2021 | 3,480.00 | 3,490.00 | 3,480.00 | 3,490.00 | 9,400 | 0 |
| 21-Oct-2021 | 3,500.00 | 3,500.00 | 3,480.00 | 3,490.00 | 31,700 | 0 |
| 19-Oct-2021 | 3,510.00 | 3,510.00 | 3,480.00 | 3,500.00 | 4,800 | 0 |
| 18-Oct-2021 | 3,490.00 | 3,490.00 | 3,480.00 | 3,480.00 | 5,000 | 0 |
| 15-Oct-2021 | 3,480.00 | 3,490.00 | 3,480.00 | 3,490.00 | 4,600 | 0 |
| 14-Oct-2021 | 3,480.00 | 3,550.00 | 3,480.00 | 3,490.00 | 7,000 | 0 |
| 13-Oct-2021 | 3,480.00 | 3,510.00 | 3,480.00 | 3,500.00 | 10,600 | 0 |
| 12-Oct-2021 | 3,520.00 | 3,540.00 | 3,510.00 | 3,510.00 | 22,700 | 0 |
| 11-Oct-2021 | 3,460.00 | 3,540.00 | 3,460.00 | 3,540.00 | 31,100 | 0 |
| 08-Oct-2021 | 3,490.00 | 3,500.00 | 3,470.00 | 3,470.00 | 6,500 | 0 |
| 07-Oct-2021 | 3,440.00 | 3,580.00 | 3,440.00 | 3,490.00 | 16,200 | 0 |
| 06-Oct-2021 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 155,600 | 0 |
| 05-Oct-2021 | 3,440.00 | 3,450.00 | 3,440.00 | 3,440.00 | 31,500 | 0 |
| 04-Oct-2021 | 3,440.00 | 3,450.00 | 3,440.00 | 3,440.00 | 44,300 | 0 |
| 01-Oct-2021 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 29,900 | 0 |
| 30-Sep-2021 | 3,450.00 | 3,450.00 | 3,440.00 | 3,440.00 | 5,400 | 0 |
| 29-Sep-2021 | 3,440.00 | 3,450.00 | 3,440.00 | 3,450.00 | 36,700 | 0 |
| 28-Sep-2021 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 25,500 | 0 |
| 27-Sep-2021 | 3,440.00 | 3,450.00 | 3,440.00 | 3,450.00 | 18,900 | 0 |
| 24-Sep-2021 | 3,440.00 | 3,450.00 | 3,440.00 | 3,440.00 | 8,400 | 0 |
| 23-Sep-2021 | 3,440.00 | 3,450.00 | 3,440.00 | 3,440.00 | 35,300 | 0 |
| 22-Sep-2021 | 3,440.00 | 3,440.00 | 3,430.00 | 3,430.00 | 4,900 | 0 |
| 21-Sep-2021 | 3,430.00 | 3,440.00 | 3,430.00 | 3,430.00 | 182,600 | 0 |
| 20-Sep-2021 | 3,430.00 | 3,440.00 | 3,430.00 | 3,430.00 | 96,100 | 0 |
| 17-Sep-2021 | 3,450.00 | 3,450.00 | 3,430.00 | 3,430.00 | 5,500 | 0 |
| 16-Sep-2021 | 3,430.00 | 3,440.00 | 3,430.00 | 3,430.00 | 123,300 | 0 |
| 15-Sep-2021 | 3,430.00 | 3,430.00 | 3,420.00 | 3,430.00 | 376,800 | 0 |
| 14-Sep-2021 | 3,450.00 | 3,450.00 | 3,430.00 | 3,430.00 | 37,500 | 0 |
| 13-Sep-2021 | 3,440.00 | 3,440.00 | 3,430.00 | 3,430.00 | 20,800 | 0 |
| 10-Sep-2021 | 3,430.00 | 3,450.00 | 3,430.00 | 3,430.00 | 40,700 | 0 |
| 09-Sep-2021 | 3,440.00 | 3,440.00 | 3,430.00 | 3,430.00 | 202,700 | 0 |
| 08-Sep-2021 | 3,430.00 | 3,440.00 | 3,430.00 | 3,430.00 | 53,400 | 0 |
| 07-Sep-2021 | 3,440.00 | 3,440.00 | 3,430.00 | 3,430.00 | 44,600 | 0 |
| 06-Sep-2021 | 3,430.00 | 3,440.00 | 3,430.00 | 3,430.00 | 59,400 | 0 |
| 03-Sep-2021 | 3,450.00 | 3,450.00 | 3,420.00 | 3,420.00 | 43,800 | 0 |
| 02-Sep-2021 | 3,420.00 | 3,430.00 | 3,420.00 | 3,420.00 | 102,000 | 0 |
| 01-Sep-2021 | 3,430.00 | 3,440.00 | 3,420.00 | 3,420.00 | 110,200 | 0 |
| 31-Aug-2021 | 3,420.00 | 3,440.00 | 3,420.00 | 3,420.00 | 57,900 | 0 |
| 30-Aug-2021 | 3,420.00 | 3,440.00 | 3,420.00 | 3,430.00 | 46,900 | 0 |
| 27-Aug-2021 | 3,420.00 | 3,440.00 | 3,420.00 | 3,420.00 | 174,300 | 0 |
| 26-Aug-2021 | 3,420.00 | 3,430.00 | 3,420.00 | 3,420.00 | 33,500 | 0 |
| 25-Aug-2021 | 3,420.00 | 3,430.00 | 3,420.00 | 3,420.00 | 73,500 | 0 |
| 24-Aug-2021 | 3,420.00 | 3,430.00 | 3,420.00 | 3,420.00 | 57,500 | 0 |
| 23-Aug-2021 | 3,420.00 | 3,430.00 | 3,410.00 | 3,430.00 | 215,400 | 0 |
| 20-Aug-2021 | 3,420.00 | 3,430.00 | 3,410.00 | 3,430.00 | 77,500 | 0 |
| 19-Aug-2021 | 3,430.00 | 3,430.00 | 3,410.00 | 3,420.00 | 219,500 | 0 |
| 18-Aug-2021 | 3,410.00 | 3,450.00 | 3,410.00 | 3,430.00 | 117,900 | 0 |
| 16-Aug-2021 | 3,410.00 | 3,460.00 | 3,410.00 | 3,410.00 | 86,300 | 0 |
| 13-Aug-2021 | 3,430.00 | 3,440.00 | 3,410.00 | 3,410.00 | 154,700 | 0 |
| 12-Aug-2021 | 3,440.00 | 3,440.00 | 3,410.00 | 3,410.00 | 178,900 | 0 |
| 10-Aug-2021 | 3,430.00 | 3,460.00 | 3,410.00 | 3,410.00 | 164,800 | 0 |
| 09-Aug-2021 | 3,470.00 | 3,500.00 | 3,420.00 | 3,430.00 | 225,000 | 0 |