| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 7,650.00 | 7,700.00 | 7,650.00 | 7,675.00 | 26,900 | 0 |
| 28-Dec-2021 | 7,575.00 | 7,700.00 | 7,575.00 | 7,675.00 | 59,600 | 0 |
| 27-Dec-2021 | 7,650.00 | 7,675.00 | 7,575.00 | 7,575.00 | 111,800 | 0 |
| 24-Dec-2021 | 7,625.00 | 7,650.00 | 7,600.00 | 7,650.00 | 32,000 | 0 |
| 23-Dec-2021 | 7,600.00 | 7,650.00 | 7,600.00 | 7,600.00 | 132,300 | 0 |
| 22-Dec-2021 | 7,700.00 | 7,725.00 | 7,550.00 | 7,575.00 | 323,400 | 0 |
| 21-Dec-2021 | 7,650.00 | 7,700.00 | 7,625.00 | 7,675.00 | 88,000 | 0 |
| 20-Dec-2021 | 7,700.00 | 7,725.00 | 7,650.00 | 7,650.00 | 155,400 | 0 |
| 17-Dec-2021 | 7,700.00 | 7,725.00 | 7,675.00 | 7,700.00 | 56,400 | 0 |
| 16-Dec-2021 | 7,750.00 | 7,750.00 | 7,700.00 | 7,700.00 | 360,000 | 0 |
| 15-Dec-2021 | 7,750.00 | 7,750.00 | 7,725.00 | 7,750.00 | 97,900 | 0 |
| 14-Dec-2021 | 7,750.00 | 7,750.00 | 7,725.00 | 7,750.00 | 53,700 | 0 |
| 13-Dec-2021 | 7,750.00 | 7,775.00 | 7,725.00 | 7,750.00 | 48,200 | 0 |
| 10-Dec-2021 | 7,800.00 | 7,800.00 | 7,750.00 | 7,750.00 | 37,100 | 0 |
| 09-Dec-2021 | 7,825.00 | 7,825.00 | 7,800.00 | 7,800.00 | 31,500 | 0 |
| 08-Dec-2021 | 7,800.00 | 7,850.00 | 7,775.00 | 7,800.00 | 44,700 | 0 |
| 07-Dec-2021 | 7,750.00 | 7,800.00 | 7,725.00 | 7,775.00 | 77,600 | 0 |
| 06-Dec-2021 | 7,725.00 | 7,750.00 | 7,700.00 | 7,750.00 | 89,400 | 0 |
| 03-Dec-2021 | 7,700.00 | 7,750.00 | 7,700.00 | 7,725.00 | 31,200 | 0 |
| 02-Dec-2021 | 7,700.00 | 7,725.00 | 7,675.00 | 7,700.00 | 89,300 | 0 |
| 01-Dec-2021 | 7,700.00 | 7,725.00 | 7,675.00 | 7,700.00 | 82,800 | 0 |
| 30-Nov-2021 | 7,725.00 | 7,800.00 | 7,700.00 | 7,700.00 | 150,300 | 0 |
| 29-Nov-2021 | 7,700.00 | 7,750.00 | 7,650.00 | 7,725.00 | 104,500 | 0 |
| 26-Nov-2021 | 7,800.00 | 7,850.00 | 7,650.00 | 7,700.00 | 401,000 | 0 |
| 25-Nov-2021 | 7,850.00 | 7,850.00 | 7,800.00 | 7,800.00 | 155,700 | 0 |
| 24-Nov-2021 | 7,825.00 | 7,850.00 | 7,800.00 | 7,825.00 | 188,700 | 0 |
| 23-Nov-2021 | 7,850.00 | 7,875.00 | 7,825.00 | 7,825.00 | 165,500 | 0 |
| 22-Nov-2021 | 7,875.00 | 7,875.00 | 7,825.00 | 7,850.00 | 72,600 | 0 |
| 19-Nov-2021 | 7,850.00 | 7,875.00 | 7,825.00 | 7,875.00 | 144,900 | 0 |
| 18-Nov-2021 | 7,825.00 | 7,850.00 | 7,800.00 | 7,825.00 | 61,700 | 0 |
| 17-Nov-2021 | 7,825.00 | 7,850.00 | 7,800.00 | 7,825.00 | 79,300 | 0 |
| 16-Nov-2021 | 7,875.00 | 7,875.00 | 7,800.00 | 7,825.00 | 44,400 | 0 |
| 15-Nov-2021 | 7,875.00 | 7,875.00 | 7,800.00 | 7,800.00 | 167,100 | 0 |
| 12-Nov-2021 | 7,875.00 | 7,875.00 | 7,825.00 | 7,875.00 | 67,000 | 0 |
| 11-Nov-2021 | 7,850.00 | 7,900.00 | 7,850.00 | 7,850.00 | 54,000 | 0 |
| 10-Nov-2021 | 7,900.00 | 7,950.00 | 7,825.00 | 7,850.00 | 62,800 | 0 |
| 09-Nov-2021 | 7,850.00 | 7,900.00 | 7,825.00 | 7,900.00 | 90,000 | 0 |
| 08-Nov-2021 | 7,825.00 | 7,875.00 | 7,775.00 | 7,850.00 | 101,700 | 0 |
| 05-Nov-2021 | 7,850.00 | 7,850.00 | 7,725.00 | 7,825.00 | 65,900 | 0 |
| 04-Nov-2021 | 7,725.00 | 7,875.00 | 7,700.00 | 7,850.00 | 190,600 | 0 |
| 03-Nov-2021 | 7,725.00 | 7,725.00 | 7,700.00 | 7,725.00 | 133,500 | 0 |
| 02-Nov-2021 | 7,775.00 | 7,800.00 | 7,725.00 | 7,725.00 | 165,100 | 0 |
| 01-Nov-2021 | 7,800.00 | 7,850.00 | 7,700.00 | 7,775.00 | 201,700 | 0 |
| 29-Oct-2021 | 7,800.00 | 7,875.00 | 7,775.00 | 7,800.00 | 175,900 | 0 |
| 28-Oct-2021 | 7,850.00 | 7,850.00 | 7,725.00 | 7,800.00 | 257,500 | 0 |
| 27-Oct-2021 | 7,875.00 | 7,950.00 | 7,825.00 | 7,850.00 | 176,300 | 0 |
| 26-Oct-2021 | 7,925.00 | 7,950.00 | 7,850.00 | 7,875.00 | 237,100 | 0 |
| 25-Oct-2021 | 7,950.00 | 7,975.00 | 7,900.00 | 7,925.00 | 145,900 | 0 |
| 22-Oct-2021 | 7,950.00 | 7,950.00 | 7,900.00 | 7,950.00 | 145,800 | 0 |
| 21-Oct-2021 | 7,975.00 | 8,000.00 | 7,925.00 | 7,950.00 | 299,400 | 0 |
| 19-Oct-2021 | 7,950.00 | 8,000.00 | 7,900.00 | 7,975.00 | 96,400 | 0 |
| 18-Oct-2021 | 7,975.00 | 8,000.00 | 7,925.00 | 7,950.00 | 181,700 | 0 |
| 15-Oct-2021 | 8,000.00 | 8,000.00 | 7,925.00 | 7,975.00 | 70,700 | 0 |
| 14-Oct-2021 | 7,950.00 | 8,050.00 | 7,925.00 | 7,925.00 | 341,900 | 0 |
| 13-Oct-2021 | 7,950.00 | 8,000.00 | 7,900.00 | 7,925.00 | 186,600 | 0 |
| 12-Oct-2021 | 7,825.00 | 7,950.00 | 7,825.00 | 7,950.00 | 200,100 | 0 |
| 11-Oct-2021 | 7,825.00 | 7,850.00 | 7,775.00 | 7,825.00 | 383,300 | 0 |
| 08-Oct-2021 | 7,750.00 | 7,800.00 | 7,750.00 | 7,800.00 | 160,600 | 0 |
| 07-Oct-2021 | 7,800.00 | 7,850.00 | 7,700.00 | 7,750.00 | 152,700 | 0 |
| 06-Oct-2021 | 7,750.00 | 7,825.00 | 7,750.00 | 7,750.00 | 182,700 | 0 |
| 05-Oct-2021 | 7,800.00 | 7,900.00 | 7,675.00 | 7,700.00 | 323,300 | 0 |
| 04-Oct-2021 | 7,675.00 | 7,850.00 | 7,675.00 | 7,800.00 | 247,400 | 0 |
| 01-Oct-2021 | 7,675.00 | 7,750.00 | 7,625.00 | 7,675.00 | 180,900 | 0 |
| 30-Sep-2021 | 7,700.00 | 7,725.00 | 7,650.00 | 7,700.00 | 48,600 | 0 |
| 29-Sep-2021 | 7,700.00 | 7,700.00 | 7,650.00 | 7,650.00 | 88,600 | 0 |
| 28-Sep-2021 | 7,700.00 | 7,750.00 | 7,650.00 | 7,675.00 | 45,400 | 0 |
| 27-Sep-2021 | 7,700.00 | 7,725.00 | 7,675.00 | 7,700.00 | 35,400 | 0 |
| 24-Sep-2021 | 7,725.00 | 7,725.00 | 7,675.00 | 7,700.00 | 79,600 | 0 |
| 23-Sep-2021 | 7,750.00 | 7,750.00 | 7,650.00 | 7,725.00 | 57,700 | 0 |
| 22-Sep-2021 | 7,700.00 | 7,700.00 | 7,650.00 | 7,675.00 | 18,700 | 0 |
| 21-Sep-2021 | 7,600.00 | 7,700.00 | 7,600.00 | 7,675.00 | 69,200 | 0 |
| 20-Sep-2021 | 7,675.00 | 7,700.00 | 7,625.00 | 7,650.00 | 41,200 | 0 |
| 17-Sep-2021 | 7,700.00 | 7,700.00 | 7,650.00 | 7,675.00 | 48,500 | 0 |
| 16-Sep-2021 | 7,700.00 | 7,700.00 | 7,650.00 | 7,675.00 | 46,100 | 0 |
| 15-Sep-2021 | 7,700.00 | 7,725.00 | 7,700.00 | 7,700.00 | 12,600 | 0 |
| 14-Sep-2021 | 7,700.00 | 7,725.00 | 7,675.00 | 7,700.00 | 29,700 | 0 |
| 13-Sep-2021 | 7,725.00 | 7,725.00 | 7,650.00 | 7,700.00 | 43,900 | 0 |
| 10-Sep-2021 | 7,650.00 | 7,750.00 | 7,650.00 | 7,725.00 | 26,000 | 0 |
| 09-Sep-2021 | 7,675.00 | 7,700.00 | 7,625.00 | 7,650.00 | 39,500 | 0 |
| 08-Sep-2021 | 7,750.00 | 7,750.00 | 7,650.00 | 7,650.00 | 56,800 | 0 |
| 07-Sep-2021 | 7,725.00 | 7,750.00 | 7,675.00 | 7,725.00 | 100,800 | 0 |
| 06-Sep-2021 | 7,675.00 | 7,750.00 | 7,650.00 | 7,750.00 | 91,800 | 0 |
| 03-Sep-2021 | 7,700.00 | 7,700.00 | 7,625.00 | 7,675.00 | 53,600 | 0 |
| 02-Sep-2021 | 7,625.00 | 7,725.00 | 7,600.00 | 7,700.00 | 665,500 | 0 |
| 01-Sep-2021 | 7,600.00 | 7,725.00 | 7,575.00 | 7,625.00 | 182,000 | 0 |
| 31-Aug-2021 | 7,650.00 | 7,700.00 | 7,625.00 | 7,650.00 | 40,000 | 0 |
| 30-Aug-2021 | 7,650.00 | 7,700.00 | 7,625.00 | 7,650.00 | 52,400 | 0 |
| 27-Aug-2021 | 7,700.00 | 7,700.00 | 7,575.00 | 7,600.00 | 122,000 | 0 |
| 26-Aug-2021 | 7,700.00 | 7,725.00 | 7,650.00 | 7,700.00 | 41,900 | 0 |
| 25-Aug-2021 | 7,725.00 | 7,775.00 | 7,700.00 | 7,725.00 | 425,700 | 0 |
| 24-Aug-2021 | 7,775.00 | 7,800.00 | 7,725.00 | 7,725.00 | 389,500 | 0 |
| 23-Aug-2021 | 7,700.00 | 7,775.00 | 7,700.00 | 7,775.00 | 82,100 | 0 |
| 20-Aug-2021 | 7,700.00 | 7,725.00 | 7,675.00 | 7,700.00 | 26,600 | 0 |
| 19-Aug-2021 | 7,750.00 | 7,750.00 | 7,675.00 | 7,700.00 | 424,000 | 0 |
| 18-Aug-2021 | 7,725.00 | 7,750.00 | 7,675.00 | 7,750.00 | 94,600 | 0 |
| 16-Aug-2021 | 7,750.00 | 7,775.00 | 7,700.00 | 7,725.00 | 150,800 | 0 |
| 13-Aug-2021 | 7,750.00 | 7,850.00 | 7,725.00 | 7,750.00 | 247,800 | 0 |
| 12-Aug-2021 | 7,700.00 | 7,775.00 | 7,700.00 | 7,750.00 | 186,200 | 0 |
| 10-Aug-2021 | 7,700.00 | 7,725.00 | 7,650.00 | 7,675.00 | 30,900 | 0 |
| 09-Aug-2021 | 7,700.00 | 7,725.00 | 7,625.00 | 7,700.00 | 95,200 | 0 |