Date | Open | High | Low | Close | Volume |
24th Jul 2025 (Thu) | 162.30 | 169.50 | 148.90 | 151.05 | 824,613 |
23rd Jul 2025 (Wed) | 205.00 | 206.20 | 199.00 | 204.80 | 160,192 |
22nd Jul 2025 (Tue) | 197.00 | 198.80 | 190.00 | 199.15 | 61,780 |
21st Jul 2025 (Mon) | 211.90 | 211.90 | 196.70 | 199.95 | 156,455 |
18th Jul 2025 (Fri) | 185.50 | 202.10 | 185.00 | 198.60 | 129,411 |
17th Jul 2025 (Thu) | 190.00 | 192.50 | 186.30 | 187.40 | 110,469 |
16th Jul 2025 (Wed) | 169.30 | 186.50 | 167.90 | 190.00 | 176,496 |
15th Jul 2025 (Tue) | 183.00 | 186.10 | 176.00 | 177.40 | 89,633 |
14th Jul 2025 (Mon) | 178.00 | 192.20 | 176.90 | 178.95 | 91,650 |
11th Jul 2025 (Fri) | 172.10 | 173.00 | 162.60 | 171.45 | 205,033 |
10th Jul 2025 (Thu) | 151.30 | 166.20 | 151.00 | 161.65 | 251,732 |
9th Jul 2025 (Wed) | 153.00 | 157.80 | 146.50 | 157.80 | 161,708 |
8th Jul 2025 (Tue) | 147.10 | 159.80 | 147.10 | 159.40 | 341,479 |
7th Jul 2025 (Mon) | 155.90 | 155.90 | 137.80 | 144.15 | 736,383 |
4th Jul 2025 (Fri) | 184.00 | 184.00 | 172.10 | 171.80 | 63,084 |
3rd Jul 2025 (Thu) | 187.00 | 190.30 | 180.40 | 186.30 | 157,845 |
2nd Jul 2025 (Wed) | 161.60 | 180.80 | 161.40 | 180.75 | 412,798 |
1st Jul 2025 (Tue) | 156.50 | 165.70 | 145.20 | 159.00 | 772,204 |
30th Jun 2025 (Mon) | 200.00 | 200.00 | 188.60 | 193.15 | 150,851 |
27th Jun 2025 (Fri) | 204.60 | 204.60 | 197.00 | 203.00 | 78,672 |
26th Jun 2025 (Thu) | 205.00 | 208.70 | 203.00 | 202.75 | 185,269 |
25th Jun 2025 (Wed) | 232.30 | 239.30 | 194.00 | 203.70 | 400,255 |
24th Jun 2025 (Tue) | 267.00 | 271.00 | 231.60 | 239.80 | 198,348 |
23rd Jun 2025 (Mon) | 212.00 | 267.10 | 210.00 | 261.15 | 825,340 |
20th Jun 2025 (Fri) | 214.00 | 222.00 | 199.80 | 201.05 | 196,335 |
19th Jun 2025 (Thu) | 198.90 | 203.10 | 198.00 | 196.85 | 38,194 |
18th Jun 2025 (Wed) | 201.00 | 209.90 | 194.20 | 212.00 | 105,650 |
17th Jun 2025 (Tue) | 216.10 | 217.30 | 205.00 | 202.20 | 127,644 |
16th Jun 2025 (Mon) | 220.00 | 227.00 | 216.20 | 220.60 | 216,367 |
13th Jun 2025 (Fri) | 189.00 | 203.00 | 184.00 | 200.05 | 166,101 |
12th Jun 2025 (Thu) | 216.20 | 218.10 | 198.40 | 215.00 | 127,198 |
11th Jun 2025 (Wed) | 222.10 | 235.80 | 222.10 | 225.70 | 341,819 |
10th Jun 2025 (Tue) | 192.10 | 207.30 | 191.30 | 202.95 | 291,538 |
9th Jun 2025 (Mon) | 165.20 | 165.20 | 143.00 | 161.10 | 366,027 |
6th Jun 2025 (Fri) | 173.60 | 179.30 | 158.00 | 171.85 | 981,127 |
5th Jun 2025 (Thu) | 262.40 | 266.10 | 228.20 | 248.50 | 221,645 |
4th Jun 2025 (Wed) | 307.00 | 315.00 | 262.90 | 278.20 | 222,437 |
3rd Jun 2025 (Tue) | 300.00 | 325.80 | 300.00 | 324.25 | 100,198 |
2nd Jun 2025 (Mon) | 299.40 | 311.00 | 280.00 | 288.15 | 126,904 |
30th May 2025 (Fri) | 345.50 | 355.40 | 336.00 | 359.25 | 93,694 |
29th May 2025 (Thu) | 378.10 | 378.10 | 360.90 | 366.60 | 43,667 |
28th May 2025 (Wed) | 364.70 | 372.90 | 356.90 | 363.80 | 75,539 |
27th May 2025 (Tue) | 319.00 | 347.10 | 319.00 | 343.60 | 110,816 |
26th May 2025 (Mon) | 293.50 | 293.50 | 293.50 | 293.50 | 0 |