| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 3,560.00 | 3,570.00 | 3,400.00 | 3,570.00 | 1,120,500 | 0 |
| 12-Oct-2021 | 3,560.00 | 3,850.00 | 3,480.00 | 3,560.00 | 2,128,100 | 0 |
| 11-Oct-2021 | 3,530.00 | 3,550.00 | 3,510.00 | 3,550.00 | 333,000 | 0 |
| 08-Oct-2021 | 3,500.00 | 3,680.00 | 3,460.00 | 3,530.00 | 1,600,400 | 0 |
| 07-Oct-2021 | 3,380.00 | 3,500.00 | 3,370.00 | 3,490.00 | 1,464,700 | 0 |
| 06-Oct-2021 | 3,320.00 | 3,450.00 | 3,300.00 | 3,370.00 | 1,484,200 | 0 |
| 05-Oct-2021 | 3,480.00 | 3,540.00 | 3,300.00 | 3,320.00 | 1,706,700 | 0 |
| 04-Oct-2021 | 3,590.00 | 3,590.00 | 3,470.00 | 3,470.00 | 1,413,900 | 0 |
| 01-Oct-2021 | 3,690.00 | 3,690.00 | 3,580.00 | 3,590.00 | 766,100 | 0 |
| 30-Sep-2021 | 3,670.00 | 3,740.00 | 3,630.00 | 3,680.00 | 789,500 | 0 |
| 29-Sep-2021 | 3,880.00 | 3,880.00 | 3,650.00 | 3,670.00 | 1,817,000 | 0 |
| 28-Sep-2021 | 3,930.00 | 3,980.00 | 3,770.00 | 3,880.00 | 1,524,200 | 0 |
| 27-Sep-2021 | 3,990.00 | 4,000.00 | 3,890.00 | 3,930.00 | 419,700 | 0 |
| 24-Sep-2021 | 3,970.00 | 4,000.00 | 3,870.00 | 3,950.00 | 782,900 | 0 |
| 23-Sep-2021 | 3,950.00 | 3,980.00 | 3,840.00 | 3,960.00 | 1,060,200 | 0 |
| 22-Sep-2021 | 3,990.00 | 4,070.00 | 3,930.00 | 3,950.00 | 811,800 | 0 |
| 21-Sep-2021 | 4,090.00 | 4,100.00 | 3,900.00 | 3,990.00 | 1,175,200 | 0 |
| 20-Sep-2021 | 4,500.00 | 4,540.00 | 4,100.00 | 4,110.00 | 2,090,100 | 0 |
| 17-Sep-2021 | 4,100.00 | 4,980.00 | 4,080.00 | 4,400.00 | 6,330,100 | 0 |
| 16-Sep-2021 | 3,990.00 | 4,000.00 | 3,970.00 | 3,990.00 | 178,300 | 0 |
| 15-Sep-2021 | 4,060.00 | 4,140.00 | 3,970.00 | 3,990.00 | 442,800 | 0 |
| 14-Sep-2021 | 4,030.00 | 4,100.00 | 4,030.00 | 4,060.00 | 219,400 | 0 |
| 13-Sep-2021 | 4,020.00 | 4,150.00 | 4,010.00 | 4,020.00 | 195,200 | 0 |
| 10-Sep-2021 | 3,950.00 | 4,080.00 | 3,710.00 | 4,010.00 | 639,400 | 0 |
| 09-Sep-2021 | 4,240.00 | 4,240.00 | 3,950.00 | 3,950.00 | 751,800 | 0 |
| 08-Sep-2021 | 4,250.00 | 4,320.00 | 4,130.00 | 4,240.00 | 213,900 | 0 |
| 07-Sep-2021 | 4,150.00 | 4,260.00 | 4,010.00 | 4,250.00 | 1,333,500 | 0 |
| 06-Sep-2021 | 4,420.00 | 4,600.00 | 4,180.00 | 4,190.00 | 662,900 | 0 |
| 03-Sep-2021 | 4,440.00 | 4,480.00 | 4,320.00 | 4,420.00 | 347,600 | 0 |
| 02-Sep-2021 | 4,370.00 | 4,480.00 | 4,280.00 | 4,430.00 | 634,500 | 0 |
| 01-Sep-2021 | 4,580.00 | 4,600.00 | 4,370.00 | 4,380.00 | 805,300 | 0 |
| 31-Aug-2021 | 4,600.00 | 4,640.00 | 4,460.00 | 4,580.00 | 525,800 | 0 |
| 30-Aug-2021 | 4,650.00 | 4,700.00 | 4,450.00 | 4,560.00 | 519,600 | 0 |
| 27-Aug-2021 | 4,450.00 | 4,640.00 | 4,210.00 | 4,640.00 | 1,154,500 | 0 |
| 26-Aug-2021 | 4,800.00 | 4,900.00 | 4,520.00 | 4,520.00 | 1,815,800 | 0 |
| 25-Aug-2021 | 4,220.00 | 4,740.00 | 4,190.00 | 4,740.00 | 2,677,900 | 0 |
| 24-Aug-2021 | 4,100.00 | 4,300.00 | 4,010.00 | 4,160.00 | 1,256,500 | 0 |
| 23-Aug-2021 | 3,720.00 | 4,120.00 | 3,660.00 | 4,090.00 | 1,600,000 | 0 |
| 20-Aug-2021 | 3,350.00 | 3,980.00 | 3,350.00 | 3,700.00 | 2,004,300 | 0 |
| 19-Aug-2021 | 3,680.00 | 3,680.00 | 3,460.00 | 3,460.00 | 3,252,100 | 0 |
| 18-Aug-2021 | 3,990.00 | 3,990.00 | 3,720.00 | 3,720.00 | 1,886,200 | 0 |
| 16-Aug-2021 | 4,090.00 | 4,200.00 | 4,000.00 | 4,000.00 | 2,973,100 | 0 |
| 13-Aug-2021 | 4,220.00 | 4,220.00 | 4,080.00 | 4,080.00 | 721,600 | 0 |
| 12-Aug-2021 | 4,150.00 | 4,400.00 | 4,150.00 | 4,220.00 | 737,000 | 0 |
| 10-Aug-2021 | 4,430.00 | 4,430.00 | 4,120.00 | 4,180.00 | 1,402,300 | 0 |
| 09-Aug-2021 | 4,750.00 | 4,800.00 | 4,430.00 | 4,430.00 | 1,749,400 | 0 |
| 06-Aug-2021 | 4,380.00 | 4,810.00 | 4,080.00 | 4,750.00 | 4,753,800 | 0 |
| 05-Aug-2021 | 4,700.00 | 4,700.00 | 4,380.00 | 4,380.00 | 3,306,200 | 0 |
| 04-Aug-2021 | 4,930.00 | 4,970.00 | 4,660.00 | 4,700.00 | 1,683,000 | 0 |
| 03-Aug-2021 | 4,920.00 | 5,025.00 | 4,920.00 | 4,930.00 | 475,900 | 0 |
| 02-Aug-2021 | 5,225.00 | 5,275.00 | 4,900.00 | 4,910.00 | 2,775,900 | 0 |
| 30-Jul-2021 | 5,050.00 | 5,400.00 | 5,050.00 | 5,200.00 | 1,063,700 | 0 |
| 29-Jul-2021 | 5,100.00 | 5,125.00 | 4,860.00 | 5,050.00 | 1,625,900 | 0 |
| 28-Jul-2021 | 5,400.00 | 5,500.00 | 5,025.00 | 5,100.00 | 2,222,500 | 0 |
| 27-Jul-2021 | 5,575.00 | 5,575.00 | 5,400.00 | 5,400.00 | 848,800 | 0 |
| 26-Jul-2021 | 5,625.00 | 5,725.00 | 5,525.00 | 5,550.00 | 1,652,500 | 0 |
| 23-Jul-2021 | 5,675.00 | 5,675.00 | 5,500.00 | 5,625.00 | 856,300 | 0 |
| 22-Jul-2021 | 5,625.00 | 5,725.00 | 5,450.00 | 5,675.00 | 2,380,400 | 0 |
| 21-Jul-2021 | 5,700.00 | 5,900.00 | 5,375.00 | 5,625.00 | 7,995,400 | 0 |
| 19-Jul-2021 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 0 | 0 |
| 16-Jul-2021 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 0 | 0 |
| 15-Jul-2021 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 0 | 0 |
| 14-Jul-2021 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 0 | 0 |
| 13-Jul-2021 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 0 | 0 |
| 12-Jul-2021 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 0 | 0 |
| 09-Jul-2021 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 0 | 0 |
| 08-Jul-2021 | 5,625.00 | 5,850.00 | 5,500.00 | 5,775.00 | 4,132,500 | 0 |
| 07-Jul-2021 | 5,750.00 | 5,775.00 | 5,550.00 | 5,550.00 | 1,681,700 | 0 |
| 06-Jul-2021 | 5,800.00 | 5,950.00 | 5,525.00 | 5,750.00 | 4,748,100 | 0 |
| 05-Jul-2021 | 5,400.00 | 5,950.00 | 5,325.00 | 5,725.00 | 5,172,800 | 0 |
| 02-Jul-2021 | 5,550.00 | 5,725.00 | 5,300.00 | 5,450.00 | 2,948,900 | 0 |
| 01-Jul-2021 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0 | 0 |
| 30-Jun-2021 | 4,980.00 | 6,175.00 | 4,960.00 | 5,575.00 | 14,912,000 | 0 |
| 29-Jun-2021 | 5,100.00 | 5,100.00 | 4,950.00 | 4,990.00 | 2,270,200 | 0 |
| 28-Jun-2021 | 5,150.00 | 5,175.00 | 4,900.00 | 5,175.00 | 4,234,800 | 0 |
| 25-Jun-2021 | 5,275.00 | 5,475.00 | 5,000.00 | 5,250.00 | 4,880,000 | 0 |
| 24-Jun-2021 | 4,940.00 | 5,475.00 | 4,940.00 | 5,275.00 | 7,065,300 | 0 |
| 23-Jun-2021 | 5,500.00 | 6,000.00 | 4,480.00 | 4,920.00 | 32,775,500 | 0 |
| 22-Jun-2021 | 4,150.00 | 4,810.00 | 4,150.00 | 4,810.00 | 11,575,400 | 0 |
| 21-Jun-2021 | 3,180.00 | 3,850.00 | 3,180.00 | 3,850.00 | 16,766,300 | 0 |