| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 14-Oct-2021 | 2,570.00 | 2,570.00 | 2,510.00 | 2,550.00 | 431,400 | 0 |
| 13-Oct-2021 | 2,580.00 | 2,580.00 | 2,550.00 | 2,570.00 | 144,000 | 0 |
| 12-Oct-2021 | 2,560.00 | 2,580.00 | 2,550.00 | 2,550.00 | 157,300 | 0 |
| 11-Oct-2021 | 2,580.00 | 2,580.00 | 2,550.00 | 2,560.00 | 212,200 | 0 |
| 08-Oct-2021 | 2,600.00 | 2,650.00 | 2,540.00 | 2,570.00 | 334,600 | 0 |
| 07-Oct-2021 | 2,560.00 | 2,610.00 | 2,560.00 | 2,570.00 | 120,100 | 0 |
| 06-Oct-2021 | 2,600.00 | 2,640.00 | 2,560.00 | 2,560.00 | 204,000 | 0 |
| 05-Oct-2021 | 2,610.00 | 2,670.00 | 2,550.00 | 2,590.00 | 526,900 | 0 |
| 04-Oct-2021 | 2,600.00 | 2,620.00 | 2,500.00 | 2,590.00 | 239,900 | 0 |
| 01-Oct-2021 | 2,680.00 | 2,710.00 | 2,600.00 | 2,600.00 | 569,800 | 0 |
| 30-Sep-2021 | 2,740.00 | 2,740.00 | 2,650.00 | 2,680.00 | 356,600 | 0 |
| 29-Sep-2021 | 2,750.00 | 2,780.00 | 2,690.00 | 2,730.00 | 177,900 | 0 |
| 28-Sep-2021 | 2,810.00 | 2,850.00 | 2,720.00 | 2,780.00 | 384,500 | 0 |
| 27-Sep-2021 | 2,810.00 | 2,820.00 | 2,800.00 | 2,800.00 | 3,390,000 | 0 |
| 24-Sep-2021 | 2,800.00 | 2,810.00 | 2,750.00 | 2,800.00 | 308,800 | 0 |
| 23-Sep-2021 | 2,740.00 | 2,800.00 | 2,720.00 | 2,760.00 | 2,905,000 | 0 |
| 22-Sep-2021 | 2,820.00 | 2,950.00 | 2,640.00 | 2,720.00 | 550,900 | 0 |
| 21-Sep-2021 | 2,830.00 | 2,900.00 | 2,780.00 | 2,820.00 | 306,000 | 0 |
| 20-Sep-2021 | 2,940.00 | 2,940.00 | 2,810.00 | 2,850.00 | 137,100 | 0 |
| 17-Sep-2021 | 2,990.00 | 2,990.00 | 2,940.00 | 2,940.00 | 88,600 | 0 |
| 16-Sep-2021 | 3,040.00 | 3,040.00 | 3,000.00 | 3,000.00 | 68,600 | 0 |
| 15-Sep-2021 | 3,090.00 | 3,090.00 | 3,050.00 | 3,050.00 | 30,600 | 0 |
| 14-Sep-2021 | 3,080.00 | 3,090.00 | 3,050.00 | 3,090.00 | 323,000 | 0 |
| 13-Sep-2021 | 3,030.00 | 3,120.00 | 3,010.00 | 3,080.00 | 273,800 | 0 |
| 10-Sep-2021 | 2,910.00 | 3,140.00 | 2,870.00 | 3,030.00 | 221,900 | 0 |
| 09-Sep-2021 | 2,950.00 | 3,000.00 | 2,830.00 | 2,900.00 | 241,100 | 0 |
| 08-Sep-2021 | 3,040.00 | 3,040.00 | 2,950.00 | 2,950.00 | 119,600 | 0 |
| 07-Sep-2021 | 3,050.00 | 3,050.00 | 2,950.00 | 3,040.00 | 230,500 | 0 |
| 06-Sep-2021 | 3,050.00 | 3,050.00 | 3,000.00 | 3,050.00 | 173,800 | 0 |
| 03-Sep-2021 | 3,060.00 | 3,080.00 | 3,040.00 | 3,050.00 | 163,000 | 0 |
| 02-Sep-2021 | 3,110.00 | 3,140.00 | 3,040.00 | 3,080.00 | 248,500 | 0 |
| 01-Sep-2021 | 3,180.00 | 3,180.00 | 3,080.00 | 3,090.00 | 121,400 | 0 |
| 31-Aug-2021 | 3,250.00 | 3,250.00 | 3,060.00 | 3,180.00 | 121,300 | 0 |
| 30-Aug-2021 | 3,150.00 | 3,220.00 | 3,030.00 | 3,170.00 | 517,900 | 0 |
| 27-Aug-2021 | 3,040.00 | 3,210.00 | 3,000.00 | 3,150.00 | 428,400 | 0 |
| 26-Aug-2021 | 2,920.00 | 3,050.00 | 2,850.00 | 3,050.00 | 340,100 | 0 |
| 25-Aug-2021 | 2,880.00 | 2,980.00 | 2,880.00 | 2,910.00 | 90,100 | 0 |
| 24-Aug-2021 | 2,920.00 | 2,920.00 | 2,820.00 | 2,920.00 | 81,500 | 0 |
| 23-Aug-2021 | 2,830.00 | 2,920.00 | 2,810.00 | 2,920.00 | 222,200 | 0 |
| 20-Aug-2021 | 2,600.00 | 2,820.00 | 2,500.00 | 2,820.00 | 353,100 | 0 |
| 19-Aug-2021 | 2,700.00 | 2,700.00 | 2,520.00 | 2,600.00 | 327,000 | 0 |
| 18-Aug-2021 | 2,770.00 | 2,800.00 | 2,650.00 | 2,700.00 | 99,000 | 0 |
| 16-Aug-2021 | 2,770.00 | 2,770.00 | 2,620.00 | 2,760.00 | 174,300 | 0 |
| 13-Aug-2021 | 2,900.00 | 2,910.00 | 2,690.00 | 2,770.00 | 495,700 | 0 |
| 12-Aug-2021 | 2,630.00 | 2,990.00 | 2,610.00 | 2,890.00 | 633,000 | 0 |
| 10-Aug-2021 | 2,400.00 | 2,610.00 | 2,400.00 | 2,610.00 | 405,300 | 0 |
| 09-Aug-2021 | 2,380.00 | 2,400.00 | 2,360.00 | 2,380.00 | 80,100 | 0 |
| 06-Aug-2021 | 2,290.00 | 2,370.00 | 2,290.00 | 2,370.00 | 99,800 | 0 |
| 05-Aug-2021 | 2,300.00 | 2,320.00 | 2,240.00 | 2,290.00 | 163,400 | 0 |
| 04-Aug-2021 | 2,450.00 | 2,460.00 | 2,280.00 | 2,310.00 | 502,600 | 0 |
| 03-Aug-2021 | 2,500.00 | 2,520.00 | 2,380.00 | 2,450.00 | 45,000 | 0 |
| 02-Aug-2021 | 2,410.00 | 2,460.00 | 2,370.00 | 2,460.00 | 145,700 | 0 |
| 30-Jul-2021 | 2,480.00 | 2,520.00 | 2,400.00 | 2,410.00 | 63,100 | 0 |
| 29-Jul-2021 | 2,400.00 | 2,490.00 | 2,400.00 | 2,470.00 | 100,500 | 0 |
| 28-Jul-2021 | 2,460.00 | 2,460.00 | 2,360.00 | 2,400.00 | 105,200 | 0 |
| 27-Jul-2021 | 2,500.00 | 2,500.00 | 2,340.00 | 2,460.00 | 146,300 | 0 |
| 26-Jul-2021 | 2,530.00 | 2,590.00 | 2,450.00 | 2,500.00 | 135,200 | 0 |
| 23-Jul-2021 | 2,550.00 | 2,590.00 | 2,490.00 | 2,500.00 | 89,600 | 0 |
| 22-Jul-2021 | 2,620.00 | 2,650.00 | 2,530.00 | 2,550.00 | 68,700 | 0 |
| 21-Jul-2021 | 2,510.00 | 2,660.00 | 2,510.00 | 2,610.00 | 138,800 | 0 |
| 19-Jul-2021 | 2,620.00 | 2,620.00 | 2,500.00 | 2,510.00 | 128,900 | 0 |
| 16-Jul-2021 | 2,620.00 | 2,680.00 | 2,530.00 | 2,610.00 | 197,700 | 0 |
| 15-Jul-2021 | 2,400.00 | 2,640.00 | 2,400.00 | 2,600.00 | 273,400 | 0 |
| 14-Jul-2021 | 2,380.00 | 2,500.00 | 2,280.00 | 2,420.00 | 126,100 | 0 |
| 13-Jul-2021 | 2,440.00 | 2,680.00 | 2,380.00 | 2,380.00 | 672,100 | 0 |
| 12-Jul-2021 | 2,220.00 | 2,430.00 | 2,180.00 | 2,430.00 | 285,400 | 0 |
| 09-Jul-2021 | 2,260.00 | 2,270.00 | 2,120.00 | 2,210.00 | 234,500 | 0 |
| 08-Jul-2021 | 2,370.00 | 2,370.00 | 2,230.00 | 2,270.00 | 368,700 | 0 |
| 07-Jul-2021 | 2,440.00 | 2,490.00 | 2,350.00 | 2,390.00 | 166,000 | 0 |
| 06-Jul-2021 | 2,480.00 | 2,680.00 | 2,350.00 | 2,440.00 | 691,600 | 0 |
| 05-Jul-2021 | 2,110.00 | 2,480.00 | 2,100.00 | 2,460.00 | 707,000 | 0 |
| 02-Jul-2021 | 1,950.00 | 2,100.00 | 1,930.00 | 2,100.00 | 824,600 | 0 |
| 01-Jul-2021 | 1,950.00 | 1,980.00 | 1,920.00 | 1,930.00 | 118,400 | 0 |
| 30-Jun-2021 | 1,910.00 | 1,960.00 | 1,910.00 | 1,950.00 | 236,800 | 0 |
| 29-Jun-2021 | 1,850.00 | 2,000.00 | 1,835.00 | 1,890.00 | 227,700 | 0 |
| 28-Jun-2021 | 1,815.00 | 1,815.00 | 1,780.00 | 1,790.00 | 50,900 | 0 |
| 25-Jun-2021 | 1,850.00 | 1,865.00 | 1,775.00 | 1,835.00 | 125,700 | 0 |
| 24-Jun-2021 | 1,810.00 | 1,860.00 | 1,780.00 | 1,850.00 | 75,500 | 0 |
| 23-Jun-2021 | 1,820.00 | 1,850.00 | 1,805.00 | 1,805.00 | 29,000 | 0 |
| 22-Jun-2021 | 1,770.00 | 1,835.00 | 1,770.00 | 1,825.00 | 42,700 | 0 |
| 21-Jun-2021 | 1,850.00 | 1,850.00 | 1,765.00 | 1,765.00 | 127,900 | 0 |