| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Aug-2021 | 7,675.00 | 7,700.00 | 7,650.00 | 7,700.00 | 33,500 | 0 |
| 05-Aug-2021 | 7,650.00 | 7,700.00 | 7,600.00 | 7,675.00 | 72,400 | 0 |
| 04-Aug-2021 | 7,650.00 | 7,725.00 | 7,625.00 | 7,650.00 | 75,300 | 0 |
| 03-Aug-2021 | 7,675.00 | 7,725.00 | 7,650.00 | 7,650.00 | 23,600 | 0 |
| 02-Aug-2021 | 7,700.00 | 7,700.00 | 7,625.00 | 7,675.00 | 60,500 | 0 |
| 30-Jul-2021 | 7,650.00 | 7,750.00 | 7,650.00 | 7,700.00 | 69,000 | 0 |
| 29-Jul-2021 | 7,575.00 | 7,625.00 | 7,525.00 | 7,600.00 | 84,600 | 0 |
| 28-Jul-2021 | 7,700.00 | 7,750.00 | 7,550.00 | 7,575.00 | 172,200 | 0 |
| 27-Jul-2021 | 7,750.00 | 7,750.00 | 7,625.00 | 7,650.00 | 96,100 | 0 |
| 26-Jul-2021 | 7,775.00 | 7,800.00 | 7,675.00 | 7,750.00 | 66,600 | 0 |
| 23-Jul-2021 | 7,750.00 | 7,800.00 | 7,750.00 | 7,750.00 | 34,300 | 0 |
| 22-Jul-2021 | 7,750.00 | 7,800.00 | 7,725.00 | 7,725.00 | 354,700 | 0 |
| 21-Jul-2021 | 7,675.00 | 7,775.00 | 7,650.00 | 7,700.00 | 350,400 | 0 |
| 19-Jul-2021 | 7,575.00 | 7,700.00 | 7,575.00 | 7,675.00 | 117,100 | 0 |
| 16-Jul-2021 | 7,550.00 | 7,600.00 | 7,500.00 | 7,575.00 | 149,300 | 0 |
| 15-Jul-2021 | 7,650.00 | 7,650.00 | 7,550.00 | 7,550.00 | 128,000 | 0 |
| 14-Jul-2021 | 7,725.00 | 7,725.00 | 7,650.00 | 7,650.00 | 141,900 | 0 |
| 13-Jul-2021 | 7,725.00 | 7,825.00 | 7,700.00 | 7,725.00 | 95,500 | 0 |
| 12-Jul-2021 | 7,775.00 | 7,800.00 | 7,725.00 | 7,725.00 | 140,100 | 0 |
| 09-Jul-2021 | 7,800.00 | 7,850.00 | 7,725.00 | 7,750.00 | 615,700 | 0 |
| 08-Jul-2021 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 435,300 | 0 |
| 07-Jul-2021 | 8,450.00 | 8,475.00 | 8,325.00 | 8,400.00 | 306,400 | 0 |
| 06-Jul-2021 | 8,475.00 | 8,500.00 | 8,400.00 | 8,450.00 | 280,500 | 0 |
| 05-Jul-2021 | 8,350.00 | 8,500.00 | 8,325.00 | 8,425.00 | 271,200 | 0 |
| 02-Jul-2021 | 8,300.00 | 8,400.00 | 8,250.00 | 8,300.00 | 250,800 | 0 |
| 01-Jul-2021 | 8,175.00 | 8,300.00 | 8,175.00 | 8,225.00 | 125,700 | 0 |
| 30-Jun-2021 | 8,075.00 | 8,175.00 | 8,050.00 | 8,175.00 | 50,100 | 0 |
| 29-Jun-2021 | 8,025.00 | 8,175.00 | 8,000.00 | 8,025.00 | 62,000 | 0 |
| 28-Jun-2021 | 8,000.00 | 8,025.00 | 7,975.00 | 8,000.00 | 59,900 | 0 |
| 25-Jun-2021 | 8,050.00 | 8,200.00 | 8,000.00 | 8,000.00 | 51,200 | 0 |
| 24-Jun-2021 | 8,150.00 | 8,150.00 | 8,025.00 | 8,075.00 | 49,200 | 0 |
| 23-Jun-2021 | 8,125.00 | 8,150.00 | 8,000.00 | 8,150.00 | 95,400 | 0 |
| 22-Jun-2021 | 7,975.00 | 8,100.00 | 7,975.00 | 8,100.00 | 49,200 | 0 |
| 21-Jun-2021 | 7,975.00 | 7,975.00 | 7,875.00 | 7,975.00 | 155,100 | 0 |