| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,625.00 | 1,625.00 | 1,550.00 | 1,560.00 | 185,400 | 0 |
| 28-Dec-2021 | 1,600.00 | 1,640.00 | 1,580.00 | 1,600.00 | 138,200 | 0 |
| 27-Dec-2021 | 1,600.00 | 1,645.00 | 1,590.00 | 1,600.00 | 129,000 | 0 |
| 24-Dec-2021 | 1,605.00 | 1,620.00 | 1,595.00 | 1,600.00 | 89,500 | 0 |
| 23-Dec-2021 | 1,600.00 | 1,615.00 | 1,600.00 | 1,605.00 | 71,500 | 0 |
| 22-Dec-2021 | 1,635.00 | 1,635.00 | 1,600.00 | 1,600.00 | 138,400 | 0 |
| 21-Dec-2021 | 1,665.00 | 1,670.00 | 1,580.00 | 1,635.00 | 221,100 | 0 |
| 20-Dec-2021 | 1,670.00 | 1,680.00 | 1,655.00 | 1,660.00 | 48,100 | 0 |
| 17-Dec-2021 | 1,690.00 | 1,690.00 | 1,655.00 | 1,655.00 | 153,900 | 0 |
| 16-Dec-2021 | 1,700.00 | 1,700.00 | 1,675.00 | 1,675.00 | 76,400 | 0 |
| 15-Dec-2021 | 1,700.00 | 1,700.00 | 1,685.00 | 1,700.00 | 103,700 | 0 |
| 14-Dec-2021 | 1,695.00 | 1,700.00 | 1,685.00 | 1,700.00 | 68,600 | 0 |
| 13-Dec-2021 | 1,710.00 | 1,730.00 | 1,690.00 | 1,690.00 | 112,100 | 0 |
| 10-Dec-2021 | 1,690.00 | 1,770.00 | 1,690.00 | 1,710.00 | 229,300 | 0 |
| 09-Dec-2021 | 1,705.00 | 1,705.00 | 1,690.00 | 1,690.00 | 108,400 | 0 |
| 08-Dec-2021 | 1,700.00 | 1,715.00 | 1,675.00 | 1,705.00 | 103,800 | 0 |
| 07-Dec-2021 | 1,700.00 | 1,700.00 | 1,690.00 | 1,695.00 | 156,600 | 0 |
| 06-Dec-2021 | 1,680.00 | 1,700.00 | 1,670.00 | 1,700.00 | 87,800 | 0 |
| 03-Dec-2021 | 1,675.00 | 1,710.00 | 1,675.00 | 1,680.00 | 91,100 | 0 |
| 02-Dec-2021 | 1,695.00 | 1,700.00 | 1,670.00 | 1,675.00 | 161,800 | 0 |
| 01-Dec-2021 | 1,705.00 | 1,710.00 | 1,680.00 | 1,695.00 | 268,800 | 0 |
| 30-Nov-2021 | 1,710.00 | 1,740.00 | 1,705.00 | 1,705.00 | 166,000 | 0 |
| 29-Nov-2021 | 1,715.00 | 1,735.00 | 1,705.00 | 1,710.00 | 136,800 | 0 |
| 26-Nov-2021 | 1,730.00 | 1,750.00 | 1,715.00 | 1,715.00 | 222,600 | 0 |
| 25-Nov-2021 | 1,735.00 | 1,750.00 | 1,730.00 | 1,730.00 | 156,800 | 0 |
| 24-Nov-2021 | 1,745.00 | 1,760.00 | 1,735.00 | 1,735.00 | 134,100 | 0 |
| 23-Nov-2021 | 1,745.00 | 1,755.00 | 1,735.00 | 1,745.00 | 244,100 | 0 |
| 22-Nov-2021 | 1,760.00 | 1,765.00 | 1,740.00 | 1,745.00 | 186,700 | 0 |
| 19-Nov-2021 | 1,750.00 | 1,770.00 | 1,745.00 | 1,750.00 | 119,300 | 0 |
| 18-Nov-2021 | 1,750.00 | 1,770.00 | 1,745.00 | 1,750.00 | 108,700 | 0 |
| 17-Nov-2021 | 1,770.00 | 1,810.00 | 1,750.00 | 1,750.00 | 506,700 | 0 |
| 16-Nov-2021 | 1,835.00 | 1,835.00 | 1,760.00 | 1,770.00 | 529,700 | 0 |
| 15-Nov-2021 | 1,755.00 | 1,825.00 | 1,750.00 | 1,820.00 | 1,074,300 | 0 |
| 12-Nov-2021 | 1,775.00 | 1,775.00 | 1,750.00 | 1,750.00 | 286,300 | 0 |
| 11-Nov-2021 | 1,760.00 | 1,775.00 | 1,755.00 | 1,770.00 | 211,500 | 0 |
| 10-Nov-2021 | 1,760.00 | 1,785.00 | 1,760.00 | 1,760.00 | 191,700 | 0 |
| 09-Nov-2021 | 1,765.00 | 1,780.00 | 1,755.00 | 1,755.00 | 155,500 | 0 |
| 08-Nov-2021 | 1,750.00 | 1,795.00 | 1,750.00 | 1,750.00 | 470,800 | 0 |
| 05-Nov-2021 | 1,760.00 | 1,775.00 | 1,735.00 | 1,750.00 | 102,400 | 0 |
| 04-Nov-2021 | 1,745.00 | 1,780.00 | 1,735.00 | 1,760.00 | 340,200 | 0 |
| 03-Nov-2021 | 1,750.00 | 1,750.00 | 1,730.00 | 1,730.00 | 145,100 | 0 |
| 02-Nov-2021 | 1,790.00 | 1,790.00 | 1,730.00 | 1,750.00 | 191,800 | 0 |
| 01-Nov-2021 | 1,740.00 | 1,790.00 | 1,735.00 | 1,765.00 | 387,300 | 0 |
| 29-Oct-2021 | 1,725.00 | 1,735.00 | 1,715.00 | 1,730.00 | 176,000 | 0 |
| 28-Oct-2021 | 1,760.00 | 1,760.00 | 1,725.00 | 1,730.00 | 275,200 | 0 |
| 27-Oct-2021 | 1,770.00 | 1,770.00 | 1,765.00 | 1,765.00 | 145,600 | 0 |
| 26-Oct-2021 | 1,785.00 | 1,790.00 | 1,765.00 | 1,770.00 | 263,100 | 0 |
| 25-Oct-2021 | 1,775.00 | 1,800.00 | 1,770.00 | 1,785.00 | 146,800 | 0 |
| 22-Oct-2021 | 1,765.00 | 1,800.00 | 1,765.00 | 1,775.00 | 164,700 | 0 |
| 21-Oct-2021 | 1,820.00 | 1,825.00 | 1,765.00 | 1,765.00 | 428,300 | 0 |
| 19-Oct-2021 | 1,835.00 | 1,845.00 | 1,800.00 | 1,810.00 | 717,500 | 0 |
| 18-Oct-2021 | 1,780.00 | 1,835.00 | 1,775.00 | 1,825.00 | 1,323,500 | 0 |
| 15-Oct-2021 | 1,740.00 | 1,800.00 | 1,735.00 | 1,775.00 | 1,008,000 | 0 |
| 14-Oct-2021 | 1,720.00 | 1,740.00 | 1,720.00 | 1,735.00 | 398,400 | 0 |
| 13-Oct-2021 | 1,770.00 | 1,770.00 | 1,715.00 | 1,720.00 | 394,000 | 0 |
| 12-Oct-2021 | 1,730.00 | 1,730.00 | 1,715.00 | 1,720.00 | 247,200 | 0 |
| 11-Oct-2021 | 1,740.00 | 1,740.00 | 1,715.00 | 1,730.00 | 242,700 | 0 |
| 08-Oct-2021 | 1,715.00 | 1,740.00 | 1,715.00 | 1,720.00 | 326,500 | 0 |
| 07-Oct-2021 | 1,715.00 | 1,735.00 | 1,700.00 | 1,715.00 | 225,700 | 0 |
| 06-Oct-2021 | 1,710.00 | 1,740.00 | 1,705.00 | 1,715.00 | 612,100 | 0 |
| 05-Oct-2021 | 1,720.00 | 1,720.00 | 1,705.00 | 1,705.00 | 534,700 | 0 |
| 04-Oct-2021 | 1,700.00 | 1,735.00 | 1,700.00 | 1,720.00 | 286,700 | 0 |
| 01-Oct-2021 | 1,745.00 | 1,745.00 | 1,700.00 | 1,700.00 | 624,000 | 0 |
| 30-Sep-2021 | 1,725.00 | 1,745.00 | 1,720.00 | 1,745.00 | 389,500 | 0 |
| 29-Sep-2021 | 1,715.00 | 1,720.00 | 1,690.00 | 1,720.00 | 552,700 | 0 |
| 28-Sep-2021 | 1,735.00 | 1,735.00 | 1,695.00 | 1,715.00 | 706,700 | 0 |
| 27-Sep-2021 | 1,750.00 | 1,765.00 | 1,735.00 | 1,735.00 | 423,600 | 0 |
| 24-Sep-2021 | 1,760.00 | 1,765.00 | 1,750.00 | 1,750.00 | 329,700 | 0 |
| 23-Sep-2021 | 1,755.00 | 1,780.00 | 1,750.00 | 1,760.00 | 245,400 | 0 |
| 22-Sep-2021 | 1,745.00 | 1,770.00 | 1,740.00 | 1,755.00 | 159,900 | 0 |
| 21-Sep-2021 | 1,770.00 | 1,770.00 | 1,735.00 | 1,740.00 | 693,200 | 0 |
| 20-Sep-2021 | 1,805.00 | 1,820.00 | 1,760.00 | 1,760.00 | 592,600 | 0 |
| 17-Sep-2021 | 1,810.00 | 1,810.00 | 1,790.00 | 1,800.00 | 335,000 | 0 |
| 16-Sep-2021 | 1,835.00 | 1,840.00 | 1,800.00 | 1,810.00 | 292,500 | 0 |
| 15-Sep-2021 | 1,870.00 | 1,875.00 | 1,830.00 | 1,835.00 | 277,600 | 0 |
| 14-Sep-2021 | 1,900.00 | 1,940.00 | 1,855.00 | 1,870.00 | 1,447,900 | 0 |
| 13-Sep-2021 | 1,795.00 | 1,885.00 | 1,795.00 | 1,885.00 | 2,092,600 | 0 |
| 10-Sep-2021 | 1,750.00 | 1,815.00 | 1,750.00 | 1,795.00 | 316,900 | 0 |
| 09-Sep-2021 | 1,780.00 | 1,785.00 | 1,740.00 | 1,750.00 | 679,800 | 0 |
| 08-Sep-2021 | 1,795.00 | 1,800.00 | 1,780.00 | 1,780.00 | 380,400 | 0 |
| 07-Sep-2021 | 1,825.00 | 1,825.00 | 1,785.00 | 1,795.00 | 426,500 | 0 |
| 06-Sep-2021 | 1,810.00 | 1,830.00 | 1,795.00 | 1,810.00 | 270,100 | 0 |
| 03-Sep-2021 | 1,835.00 | 1,850.00 | 1,785.00 | 1,810.00 | 514,500 | 0 |
| 02-Sep-2021 | 1,800.00 | 1,910.00 | 1,800.00 | 1,815.00 | 1,705,100 | 0 |
| 01-Sep-2021 | 1,810.00 | 1,835.00 | 1,795.00 | 1,800.00 | 312,000 | 0 |
| 31-Aug-2021 | 1,785.00 | 1,810.00 | 1,785.00 | 1,790.00 | 229,000 | 0 |
| 30-Aug-2021 | 1,800.00 | 1,815.00 | 1,780.00 | 1,785.00 | 468,500 | 0 |
| 27-Aug-2021 | 1,825.00 | 1,835.00 | 1,795.00 | 1,800.00 | 240,200 | 0 |
| 26-Aug-2021 | 1,855.00 | 1,875.00 | 1,820.00 | 1,825.00 | 602,500 | 0 |
| 25-Aug-2021 | 1,820.00 | 1,855.00 | 1,810.00 | 1,855.00 | 588,900 | 0 |
| 24-Aug-2021 | 1,815.00 | 1,845.00 | 1,800.00 | 1,810.00 | 613,600 | 0 |
| 23-Aug-2021 | 1,770.00 | 1,815.00 | 1,765.00 | 1,810.00 | 620,200 | 0 |
| 20-Aug-2021 | 1,765.00 | 1,850.00 | 1,745.00 | 1,770.00 | 664,500 | 0 |
| 19-Aug-2021 | 1,790.00 | 1,800.00 | 1,750.00 | 1,765.00 | 613,400 | 0 |
| 18-Aug-2021 | 1,850.00 | 1,850.00 | 1,755.00 | 1,790.00 | 1,094,900 | 0 |
| 16-Aug-2021 | 1,870.00 | 1,875.00 | 1,820.00 | 1,840.00 | 672,000 | 0 |
| 13-Aug-2021 | 1,850.00 | 1,885.00 | 1,850.00 | 1,865.00 | 509,200 | 0 |
| 12-Aug-2021 | 1,885.00 | 1,890.00 | 1,865.00 | 1,865.00 | 977,000 | 0 |
| 10-Aug-2021 | 1,940.00 | 1,940.00 | 1,860.00 | 1,885.00 | 1,308,100 | 0 |
| 09-Aug-2021 | 1,995.00 | 2,000.00 | 1,935.00 | 1,940.00 | 1,522,600 | 0 |