| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 7,350.00 | 7,375.00 | 7,300.00 | 7,300.00 | 42,079,500 | 0 |
| 28-Dec-2021 | 7,375.00 | 7,400.00 | 7,325.00 | 7,350.00 | 39,343,800 | 0 |
| 27-Dec-2021 | 7,300.00 | 7,350.00 | 7,300.00 | 7,350.00 | 20,722,100 | 0 |
| 24-Dec-2021 | 7,300.00 | 7,350.00 | 7,300.00 | 7,300.00 | 30,802,100 | 0 |
| 23-Dec-2021 | 7,325.00 | 7,350.00 | 7,300.00 | 7,300.00 | 37,136,400 | 0 |
| 22-Dec-2021 | 7,425.00 | 7,425.00 | 7,325.00 | 7,325.00 | 33,232,000 | 0 |
| 21-Dec-2021 | 7,325.00 | 7,400.00 | 7,325.00 | 7,375.00 | 52,386,100 | 0 |
| 20-Dec-2021 | 7,350.00 | 7,400.00 | 7,325.00 | 7,375.00 | 74,753,000 | 0 |
| 17-Dec-2021 | 7,325.00 | 7,500.00 | 7,300.00 | 7,500.00 | 107,096,800 | 0 |
| 16-Dec-2021 | 7,375.00 | 7,400.00 | 7,275.00 | 7,275.00 | 95,171,400 | 0 |
| 15-Dec-2021 | 7,300.00 | 7,375.00 | 7,275.00 | 7,300.00 | 52,477,600 | 0 |
| 14-Dec-2021 | 7,300.00 | 7,375.00 | 7,275.00 | 7,300.00 | 49,763,600 | 0 |
| 13-Dec-2021 | 7,375.00 | 7,400.00 | 7,300.00 | 7,300.00 | 59,977,100 | 0 |
| 10-Dec-2021 | 7,325.00 | 7,375.00 | 7,275.00 | 7,375.00 | 91,092,400 | 0 |
| 09-Dec-2021 | 7,400.00 | 7,450.00 | 7,350.00 | 7,350.00 | 54,886,400 | 0 |
| 08-Dec-2021 | 7,450.00 | 7,475.00 | 7,400.00 | 7,425.00 | 74,775,000 | 0 |
| 07-Dec-2021 | 7,450.00 | 7,475.00 | 7,350.00 | 7,350.00 | 51,258,200 | 0 |
| 06-Dec-2021 | 7,450.00 | 7,475.00 | 7,350.00 | 7,350.00 | 56,944,100 | 0 |
| 03-Dec-2021 | 7,525.00 | 7,525.00 | 7,350.00 | 7,375.00 | 63,283,700 | 0 |
| 02-Dec-2021 | 7,375.00 | 7,500.00 | 7,300.00 | 7,500.00 | 66,831,000 | 0 |
| 01-Dec-2021 | 7,275.00 | 7,450.00 | 7,275.00 | 7,300.00 | 76,538,100 | 0 |
| 30-Nov-2021 | 7,325.00 | 7,425.00 | 7,275.00 | 7,275.00 | 144,923,700 | 0 |
| 29-Nov-2021 | 7,275.00 | 7,425.00 | 7,175.00 | 7,400.00 | 87,907,900 | 0 |
| 26-Nov-2021 | 7,400.00 | 7,450.00 | 7,250.00 | 7,275.00 | 113,288,400 | 0 |
| 25-Nov-2021 | 7,450.00 | 7,525.00 | 7,425.00 | 7,425.00 | 40,216,100 | 0 |
| 24-Nov-2021 | 7,575.00 | 7,575.00 | 7,425.00 | 7,475.00 | 35,181,400 | 0 |
| 23-Nov-2021 | 7,400.00 | 7,500.00 | 7,400.00 | 7,475.00 | 43,477,500 | 0 |
| 22-Nov-2021 | 7,425.00 | 7,525.00 | 7,400.00 | 7,475.00 | 66,328,300 | 0 |
| 19-Nov-2021 | 7,425.00 | 7,450.00 | 7,375.00 | 7,425.00 | 68,203,700 | 0 |
| 18-Nov-2021 | 7,425.00 | 7,500.00 | 7,400.00 | 7,400.00 | 78,839,600 | 0 |
| 17-Nov-2021 | 7,500.00 | 7,575.00 | 7,425.00 | 7,575.00 | 61,968,100 | 0 |
| 16-Nov-2021 | 7,400.00 | 7,475.00 | 7,325.00 | 7,475.00 | 98,616,900 | 0 |
| 15-Nov-2021 | 7,625.00 | 7,625.00 | 7,500.00 | 7,500.00 | 67,344,200 | 0 |
| 12-Nov-2021 | 7,750.00 | 7,750.00 | 7,525.00 | 7,525.00 | 52,590,100 | 0 |
| 11-Nov-2021 | 7,700.00 | 7,750.00 | 7,600.00 | 7,675.00 | 55,790,000 | 0 |
| 10-Nov-2021 | 7,675.00 | 7,675.00 | 7,575.00 | 7,650.00 | 47,503,900 | 0 |
| 09-Nov-2021 | 7,600.00 | 7,675.00 | 7,575.00 | 7,675.00 | 101,785,800 | 0 |
| 08-Nov-2021 | 7,500.00 | 7,600.00 | 7,450.00 | 7,575.00 | 85,441,700 | 0 |
| 05-Nov-2021 | 7,475.00 | 7,475.00 | 7,375.00 | 7,450.00 | 43,120,400 | 0 |
| 04-Nov-2021 | 7,425.00 | 7,475.00 | 7,375.00 | 7,375.00 | 61,081,400 | 0 |
| 03-Nov-2021 | 7,300.00 | 7,400.00 | 7,250.00 | 7,350.00 | 61,621,500 | 0 |
| 02-Nov-2021 | 7,375.00 | 7,425.00 | 7,250.00 | 7,300.00 | 90,535,400 | 0 |
| 01-Nov-2021 | 7,550.00 | 7,550.00 | 7,400.00 | 7,400.00 | 38,593,400 | 0 |
| 29-Oct-2021 | 7,450.00 | 7,475.00 | 7,375.00 | 7,475.00 | 60,639,200 | 0 |
| 28-Oct-2021 | 7,350.00 | 7,425.00 | 7,350.00 | 7,375.00 | 75,271,900 | 0 |
| 27-Oct-2021 | 7,575.00 | 7,575.00 | 7,425.00 | 7,450.00 | 57,067,000 | 0 |
| 26-Oct-2021 | 7,600.00 | 7,600.00 | 7,500.00 | 7,525.00 | 70,103,000 | 0 |
| 25-Oct-2021 | 7,400.00 | 7,525.00 | 7,400.00 | 7,525.00 | 60,329,800 | 0 |
| 22-Oct-2021 | 7,450.00 | 7,550.00 | 7,425.00 | 7,525.00 | 96,730,700 | 0 |
| 21-Oct-2021 | 7,500.00 | 7,550.00 | 7,350.00 | 7,400.00 | 106,120,100 | 0 |
| 19-Oct-2021 | 7,475.00 | 7,525.00 | 7,350.00 | 7,500.00 | 134,601,200 | 0 |
| 18-Oct-2021 | 7,650.00 | 7,675.00 | 7,475.00 | 7,525.00 | 116,644,300 | 0 |
| 15-Oct-2021 | 7,800.00 | 7,875.00 | 7,450.00 | 7,650.00 | 142,378,200 | 0 |
| 14-Oct-2021 | 7,600.00 | 7,900.00 | 7,600.00 | 7,750.00 | 138,811,900 | 0 |
| 13-Oct-2021 | 7,400.00 | 8,250.00 | 7,400.00 | 7,525.00 | 210,893,300 | 0 |
| 12-Oct-2021 | 7,255.00 | 7,320.00 | 7,245.00 | 7,320.00 | 91,067,000 | 0 |
| 11-Oct-2021 | 7,240.00 | 7,290.00 | 7,230.00 | 7,255.00 | 47,201,000 | 0 |
| 08-Oct-2021 | 7,200.00 | 7,300.00 | 7,175.00 | 7,290.00 | 94,643,500 | 0 |
| 07-Oct-2021 | 7,175.00 | 7,175.00 | 7,080.00 | 7,160.00 | 107,263,500 | 0 |
| 06-Oct-2021 | 6,980.00 | 7,180.00 | 6,970.00 | 7,180.00 | 174,312,000 | 0 |
| 05-Oct-2021 | 6,910.00 | 6,945.00 | 6,860.00 | 6,945.00 | 54,986,500 | 0 |
| 04-Oct-2021 | 6,740.00 | 6,960.00 | 6,740.00 | 6,960.00 | 74,719,000 | 0 |
| 01-Oct-2021 | 6,900.00 | 6,900.00 | 6,710.00 | 6,760.00 | 103,954,500 | 0 |
| 30-Sep-2021 | 6,600.00 | 7,000.00 | 6,595.00 | 7,000.00 | 156,848,000 | 0 |
| 29-Sep-2021 | 6,520.00 | 6,580.00 | 6,515.00 | 6,580.00 | 74,079,000 | 0 |
| 28-Sep-2021 | 6,540.00 | 6,560.00 | 6,500.00 | 6,520.00 | 80,186,000 | 0 |
| 27-Sep-2021 | 6,585.00 | 6,595.00 | 6,555.00 | 6,580.00 | 55,052,500 | 0 |
| 24-Sep-2021 | 6,500.00 | 6,585.00 | 6,500.00 | 6,585.00 | 60,539,500 | 0 |
| 23-Sep-2021 | 6,555.00 | 6,590.00 | 6,545.00 | 6,580.00 | 60,998,500 | 0 |
| 22-Sep-2021 | 6,500.00 | 6,580.00 | 6,500.00 | 6,555.00 | 68,722,000 | 0 |
| 21-Sep-2021 | 6,510.00 | 6,535.00 | 6,470.00 | 6,490.00 | 57,115,500 | 0 |
| 20-Sep-2021 | 6,570.00 | 6,590.00 | 6,510.00 | 6,585.00 | 73,157,500 | 0 |
| 17-Sep-2021 | 6,490.00 | 6,535.00 | 6,480.00 | 6,520.00 | 117,540,000 | 0 |
| 16-Sep-2021 | 6,580.00 | 6,580.00 | 6,480.00 | 6,500.00 | 58,672,500 | 0 |
| 15-Sep-2021 | 6,545.00 | 6,550.00 | 6,485.00 | 6,495.00 | 44,514,000 | 0 |
| 14-Sep-2021 | 6,590.00 | 6,595.00 | 6,495.00 | 6,545.00 | 51,990,500 | 0 |
| 13-Sep-2021 | 6,560.00 | 6,560.00 | 6,525.00 | 6,555.00 | 29,929,000 | 0 |
| 10-Sep-2021 | 6,495.00 | 6,565.00 | 6,495.00 | 6,520.00 | 41,483,500 | 0 |
| 09-Sep-2021 | 6,410.00 | 6,570.00 | 6,410.00 | 6,570.00 | 110,074,000 | 0 |
| 08-Sep-2021 | 6,550.00 | 6,595.00 | 6,420.00 | 6,440.00 | 77,888,000 | 0 |
| 07-Sep-2021 | 6,595.00 | 6,605.00 | 6,570.00 | 6,570.00 | 53,902,000 | 0 |
| 06-Sep-2021 | 6,600.00 | 6,605.00 | 6,550.00 | 6,575.00 | 36,780,000 | 0 |
| 03-Sep-2021 | 6,560.00 | 6,600.00 | 6,515.00 | 6,600.00 | 35,764,500 | 0 |
| 02-Sep-2021 | 6,525.00 | 6,575.00 | 6,455.00 | 6,540.00 | 53,257,000 | 0 |
| 01-Sep-2021 | 6,550.00 | 6,600.00 | 6,535.00 | 6,565.00 | 67,362,500 | 0 |
| 31-Aug-2021 | 6,520.00 | 6,570.00 | 6,515.00 | 6,550.00 | 115,373,500 | 0 |
| 30-Aug-2021 | 6,530.00 | 6,580.00 | 6,520.00 | 6,565.00 | 74,564,500 | 0 |
| 27-Aug-2021 | 6,490.00 | 6,530.00 | 6,490.00 | 6,510.00 | 71,572,500 | 0 |
| 26-Aug-2021 | 6,560.00 | 6,580.00 | 6,470.00 | 6,560.00 | 74,337,000 | 0 |
| 25-Aug-2021 | 6,600.00 | 6,605.00 | 6,585.00 | 6,600.00 | 80,751,500 | 0 |
| 24-Aug-2021 | 6,570.00 | 6,600.00 | 6,500.00 | 6,600.00 | 59,561,500 | 0 |
| 23-Aug-2021 | 6,515.00 | 6,590.00 | 6,515.00 | 6,590.00 | 68,253,000 | 0 |
| 20-Aug-2021 | 6,600.00 | 6,600.00 | 6,510.00 | 6,600.00 | 120,163,500 | 0 |
| 19-Aug-2021 | 6,600.00 | 6,600.00 | 6,530.00 | 6,600.00 | 100,926,000 | 0 |
| 18-Aug-2021 | 6,520.00 | 6,760.00 | 6,460.00 | 6,600.00 | 186,354,500 | 0 |
| 16-Aug-2021 | 6,420.00 | 6,420.00 | 6,305.00 | 6,420.00 | 69,282,000 | 0 |
| 13-Aug-2021 | 6,350.00 | 6,435.00 | 6,325.00 | 6,410.00 | 86,929,000 | 0 |
| 12-Aug-2021 | 6,120.00 | 6,320.00 | 6,120.00 | 6,300.00 | 118,325,500 | 0 |
| 10-Aug-2021 | 6,250.00 | 6,300.00 | 6,115.00 | 6,300.00 | 60,446,000 | 0 |
| 09-Aug-2021 | 6,135.00 | 6,200.00 | 6,105.00 | 6,200.00 | 52,858,500 | 0 |