| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 3,537.50 | 3,562.50 | 3,500.00 | 3,550.00 | 20,860,200 | 0 |
| 28-Dec-2021 | 3,525.00 | 3,525.00 | 3,487.50 | 3,525.00 | 39,835,400 | 0 |
| 27-Dec-2021 | 3,525.00 | 3,550.00 | 3,487.50 | 3,500.00 | 34,096,400 | 0 |
| 24-Dec-2021 | 3,550.00 | 3,575.00 | 3,475.00 | 3,525.00 | 54,902,200 | 0 |
| 23-Dec-2021 | 3,525.00 | 3,575.00 | 3,525.00 | 3,537.50 | 44,565,000 | 0 |
| 22-Dec-2021 | 3,587.50 | 3,600.00 | 3,525.00 | 3,525.00 | 34,814,400 | 0 |
| 21-Dec-2021 | 3,575.00 | 3,625.00 | 3,550.00 | 3,575.00 | 49,859,600 | 0 |
| 20-Dec-2021 | 3,550.00 | 3,575.00 | 3,537.50 | 3,537.50 | 57,932,600 | 0 |
| 17-Dec-2021 | 3,612.50 | 3,612.50 | 3,537.50 | 3,575.00 | 83,945,200 | 0 |
| 16-Dec-2021 | 3,650.00 | 3,662.50 | 3,600.00 | 3,625.00 | 69,082,400 | 0 |
| 15-Dec-2021 | 3,575.00 | 3,662.50 | 3,562.50 | 3,637.50 | 75,677,400 | 0 |
| 14-Dec-2021 | 3,562.50 | 3,600.00 | 3,550.00 | 3,587.50 | 65,061,400 | 0 |
| 13-Dec-2021 | 3,600.00 | 3,612.50 | 3,562.50 | 3,562.50 | 50,091,200 | 0 |
| 10-Dec-2021 | 3,600.00 | 3,612.50 | 3,550.00 | 3,600.00 | 93,532,200 | 0 |
| 09-Dec-2021 | 3,625.00 | 3,675.00 | 3,562.50 | 3,675.00 | 42,688,600 | 0 |
| 08-Dec-2021 | 3,637.50 | 3,650.00 | 3,575.00 | 3,575.00 | 56,064,200 | 0 |
| 07-Dec-2021 | 3,587.50 | 3,650.00 | 3,587.50 | 3,650.00 | 64,289,400 | 0 |
| 06-Dec-2021 | 3,575.00 | 3,625.00 | 3,550.00 | 3,587.50 | 52,050,400 | 0 |
| 03-Dec-2021 | 3,600.00 | 3,612.50 | 3,550.00 | 3,575.00 | 46,109,400 | 0 |
| 02-Dec-2021 | 3,537.50 | 3,625.00 | 3,500.00 | 3,600.00 | 70,416,400 | 0 |
| 01-Dec-2021 | 3,500.00 | 3,562.50 | 3,475.00 | 3,537.50 | 93,119,800 | 0 |
| 30-Nov-2021 | 3,625.00 | 3,625.00 | 3,475.00 | 3,500.00 | 219,340,400 | 0 |
| 29-Nov-2021 | 3,550.00 | 3,637.50 | 3,462.50 | 3,587.50 | 112,673,000 | 0 |
| 26-Nov-2021 | 3,662.50 | 3,662.50 | 3,537.50 | 3,550.00 | 78,633,400 | 0 |
| 25-Nov-2021 | 3,612.50 | 3,687.50 | 3,587.50 | 3,675.00 | 97,473,400 | 0 |
| 24-Nov-2021 | 3,562.50 | 3,587.50 | 3,550.00 | 3,575.00 | 56,217,000 | 0 |
| 23-Nov-2021 | 3,612.50 | 3,637.50 | 3,550.00 | 3,575.00 | 63,127,600 | 0 |
| 22-Nov-2021 | 3,675.00 | 3,750.00 | 3,612.50 | 3,675.00 | 92,374,400 | 0 |
| 19-Nov-2021 | 3,587.50 | 3,650.00 | 3,575.00 | 3,625.00 | 101,125,800 | 0 |
| 18-Nov-2021 | 3,600.00 | 3,612.50 | 3,575.00 | 3,587.50 | 30,911,600 | 0 |
| 17-Nov-2021 | 3,612.50 | 3,625.00 | 3,575.00 | 3,612.50 | 72,789,600 | 0 |
| 16-Nov-2021 | 3,525.00 | 3,612.50 | 3,512.50 | 3,612.50 | 76,140,200 | 0 |
| 15-Nov-2021 | 3,550.00 | 3,575.00 | 3,525.00 | 3,525.00 | 40,131,000 | 0 |
| 12-Nov-2021 | 3,637.50 | 3,637.50 | 3,525.00 | 3,550.00 | 56,807,000 | 0 |
| 11-Nov-2021 | 3,562.50 | 3,612.50 | 3,512.50 | 3,612.50 | 86,362,400 | 0 |
| 10-Nov-2021 | 3,437.50 | 3,575.00 | 3,437.50 | 3,575.00 | 156,118,000 | 0 |
| 09-Nov-2021 | 3,525.00 | 3,550.00 | 3,425.00 | 3,437.50 | 120,574,200 | 0 |
| 08-Nov-2021 | 3,600.00 | 3,600.00 | 3,500.00 | 3,500.00 | 50,517,400 | 0 |
| 05-Nov-2021 | 3,625.00 | 3,625.00 | 3,500.00 | 3,550.00 | 48,035,600 | 0 |
| 04-Nov-2021 | 3,625.00 | 3,650.00 | 3,587.50 | 3,587.50 | 103,726,400 | 0 |
| 03-Nov-2021 | 3,487.50 | 3,625.00 | 3,462.50 | 3,562.50 | 107,556,600 | 0 |
| 02-Nov-2021 | 3,587.50 | 3,600.00 | 3,500.00 | 3,512.50 | 51,923,400 | 0 |
| 01-Nov-2021 | 3,625.00 | 3,625.00 | 3,575.00 | 3,587.50 | 65,621,400 | 0 |
| 29-Oct-2021 | 3,587.50 | 3,650.00 | 3,575.00 | 3,587.50 | 160,952,400 | 0 |
| 28-Oct-2021 | 3,562.50 | 3,575.00 | 3,500.00 | 3,512.50 | 99,023,600 | 0 |
| 27-Oct-2021 | 3,600.00 | 3,612.50 | 3,562.50 | 3,575.00 | 82,925,200 | 0 |
| 26-Oct-2021 | 3,550.00 | 3,600.00 | 3,550.00 | 3,587.50 | 55,872,800 | 0 |
| 25-Oct-2021 | 3,587.50 | 3,625.00 | 3,562.50 | 3,562.50 | 76,296,200 | 0 |
| 22-Oct-2021 | 3,550.00 | 3,612.50 | 3,537.50 | 3,600.00 | 65,782,600 | 0 |
| 21-Oct-2021 | 3,587.50 | 3,662.50 | 3,562.50 | 3,587.50 | 189,264,000 | 0 |
| 19-Oct-2021 | 3,625.00 | 3,625.00 | 3,525.00 | 3,600.00 | 99,358,000 | 0 |
| 18-Oct-2021 | 3,600.00 | 3,662.50 | 3,575.00 | 3,587.50 | 152,951,600 | 0 |
| 15-Oct-2021 | 3,587.50 | 3,600.00 | 3,537.50 | 3,575.00 | 84,353,000 | 0 |
| 14-Oct-2021 | 3,562.50 | 3,587.50 | 3,525.00 | 3,587.50 | 104,307,800 | 0 |
| 13-Oct-2021 | 3,537.50 | 3,550.00 | 3,475.00 | 3,550.00 | 134,998,000 | 0 |
| 12-Oct-2021 | 3,487.50 | 3,525.00 | 3,462.50 | 3,500.00 | 191,044,200 | 0 |
| 11-Oct-2021 | 3,450.00 | 3,462.50 | 3,400.00 | 3,450.00 | 123,020,200 | 0 |
| 08-Oct-2021 | 3,362.50 | 3,487.50 | 3,362.50 | 3,450.00 | 223,592,000 | 0 |
| 07-Oct-2021 | 3,325.00 | 3,412.50 | 3,312.50 | 3,350.00 | 253,196,600 | 0 |
| 06-Oct-2021 | 3,237.50 | 3,337.50 | 3,225.00 | 3,300.00 | 168,775,800 | 0 |
| 05-Oct-2021 | 3,225.00 | 3,275.00 | 3,187.50 | 3,212.50 | 94,886,200 | 0 |
| 04-Oct-2021 | 3,087.50 | 3,250.00 | 3,075.00 | 3,237.50 | 156,691,600 | 0 |
| 01-Oct-2021 | 3,075.00 | 3,100.00 | 3,025.00 | 3,050.00 | 74,975,400 | 0 |
| 30-Sep-2021 | 3,025.00 | 3,075.00 | 3,000.00 | 3,075.00 | 82,812,000 | 0 |
| 29-Sep-2021 | 2,975.00 | 3,025.00 | 2,962.50 | 3,000.00 | 56,467,400 | 0 |
| 28-Sep-2021 | 2,975.00 | 3,012.50 | 2,950.00 | 2,975.00 | 64,652,200 | 0 |
| 27-Sep-2021 | 3,000.00 | 3,012.50 | 2,950.00 | 2,950.00 | 68,500,800 | 0 |
| 24-Sep-2021 | 3,037.50 | 3,050.00 | 2,962.50 | 2,987.50 | 50,278,400 | 0 |
| 23-Sep-2021 | 3,062.50 | 3,062.50 | 3,012.50 | 3,037.50 | 40,606,000 | 0 |
| 22-Sep-2021 | 2,987.50 | 3,050.00 | 2,975.00 | 3,037.50 | 26,711,200 | 0 |
| 21-Sep-2021 | 3,012.50 | 3,012.50 | 2,962.50 | 2,987.50 | 45,153,400 | 0 |
| 20-Sep-2021 | 3,012.50 | 3,037.50 | 2,962.50 | 3,012.50 | 57,569,200 | 0 |
| 17-Sep-2021 | 3,062.50 | 3,075.00 | 3,025.00 | 3,025.00 | 82,452,800 | 0 |
| 16-Sep-2021 | 3,087.50 | 3,100.00 | 3,062.50 | 3,075.00 | 61,344,200 | 0 |
| 15-Sep-2021 | 3,087.50 | 3,100.00 | 3,050.00 | 3,062.50 | 135,497,800 | 0 |
| 14-Sep-2021 | 3,075.00 | 3,100.00 | 3,037.50 | 3,050.00 | 84,931,400 | 0 |
| 13-Sep-2021 | 3,050.00 | 3,112.50 | 3,025.00 | 3,075.00 | 104,806,600 | 0 |
| 10-Sep-2021 | 3,137.50 | 3,150.00 | 3,087.50 | 3,100.00 | 107,576,800 | 0 |
| 09-Sep-2021 | 3,150.00 | 3,175.00 | 3,062.50 | 3,175.00 | 93,331,600 | 0 |
| 08-Sep-2021 | 3,150.00 | 3,150.00 | 3,062.50 | 3,125.00 | 84,660,600 | 0 |
| 07-Sep-2021 | 3,125.00 | 3,175.00 | 3,112.50 | 3,125.00 | 70,448,400 | 0 |
| 06-Sep-2021 | 3,100.00 | 3,162.50 | 3,062.50 | 3,100.00 | 51,684,400 | 0 |
| 03-Sep-2021 | 3,050.00 | 3,075.00 | 3,000.00 | 3,062.50 | 50,760,000 | 0 |
| 02-Sep-2021 | 3,025.00 | 3,050.00 | 2,987.50 | 3,025.00 | 51,554,400 | 0 |
| 01-Sep-2021 | 3,050.00 | 3,050.00 | 3,000.00 | 3,000.00 | 70,082,000 | 0 |
| 31-Aug-2021 | 3,000.00 | 3,050.00 | 2,975.00 | 3,050.00 | 135,700,400 | 0 |
| 30-Aug-2021 | 2,925.00 | 2,975.00 | 2,912.50 | 2,975.00 | 65,062,000 | 0 |
| 27-Aug-2021 | 2,912.50 | 2,937.50 | 2,887.50 | 2,900.00 | 35,765,000 | 0 |
| 26-Aug-2021 | 2,925.00 | 2,962.50 | 2,912.50 | 2,912.50 | 55,050,200 | 0 |
| 25-Aug-2021 | 2,937.50 | 2,987.50 | 2,925.00 | 2,975.00 | 60,726,800 | 0 |
| 24-Aug-2021 | 2,975.00 | 2,987.50 | 2,900.00 | 2,912.50 | 85,217,600 | 0 |
| 23-Aug-2021 | 2,950.00 | 3,000.00 | 2,950.00 | 2,987.50 | 46,346,200 | 0 |
| 20-Aug-2021 | 2,950.00 | 2,975.00 | 2,900.00 | 2,950.00 | 62,841,600 | 0 |
| 19-Aug-2021 | 3,050.00 | 3,050.00 | 2,900.00 | 2,925.00 | 101,976,800 | 0 |
| 18-Aug-2021 | 3,000.00 | 3,087.50 | 2,962.50 | 3,025.00 | 141,229,400 | 0 |
| 16-Aug-2021 | 3,000.00 | 3,025.00 | 2,925.00 | 2,987.50 | 53,074,000 | 0 |
| 13-Aug-2021 | 2,987.50 | 3,025.00 | 2,950.00 | 3,000.00 | 41,771,600 | 0 |
| 12-Aug-2021 | 2,937.50 | 2,975.00 | 2,912.50 | 2,962.50 | 51,328,800 | 0 |
| 10-Aug-2021 | 2,900.00 | 2,937.50 | 2,887.50 | 2,900.00 | 54,893,400 | 0 |
| 09-Aug-2021 | 3,000.00 | 3,012.50 | 2,900.00 | 2,900.00 | 50,317,400 | 0 |