Date | Open | High | Low | Close | Volume |
24th Jul 2025 (Thu) | 31,497.00 | 31,498.00 | 31,405.00 | 31,413.00 | 1,145 |
23rd Jul 2025 (Wed) | 30,726.00 | 30,750.00 | 30,700.00 | 30,685.50 | 488 |
22nd Jul 2025 (Tue) | 30,188.00 | 30,188.00 | 30,133.00 | 30,256.50 | 435 |
21st Jul 2025 (Mon) | 29,924.00 | 29,938.00 | 29,878.00 | 30,119.00 | 187 |
18th Jul 2025 (Fri) | 29,943.00 | 29,986.00 | 29,922.00 | 29,963.00 | 973 |
17th Jul 2025 (Thu) | 29,788.00 | 29,788.00 | 29,670.00 | 29,896.50 | 1,652 |
16th Jul 2025 (Wed) | 29,660.00 | 29,704.00 | 29,660.00 | 29,553.50 | 1,628 |
15th Jul 2025 (Tue) | 30,094.00 | 30,136.00 | 29,514.00 | 29,514.00 | 1,243 |
14th Jul 2025 (Mon) | 29,525.00 | 29,525.00 | 29,525.00 | 30,132.50 | 291 |
11th Jul 2025 (Fri) | 29,779.00 | 29,779.00 | 29,552.00 | 29,525.00 | 194 |
10th Jul 2025 (Thu) | 29,449.00 | 30,009.00 | 29,449.00 | 30,009.00 | 2,727 |
9th Jul 2025 (Wed) | 29,000.00 | 29,000.00 | 28,882.00 | 28,938.50 | 991 |
8th Jul 2025 (Tue) | 28,450.00 | 28,450.00 | 28,368.00 | 28,645.50 | 756 |
7th Jul 2025 (Mon) | 28,370.00 | 28,370.00 | 28,360.00 | 28,323.00 | 316 |
4th Jul 2025 (Fri) | 28,299.00 | 28,578.00 | 28,163.00 | 28,524.00 | 3,053 |
3rd Jul 2025 (Thu) | 28,427.00 | 28,456.00 | 28,310.00 | 28,485.50 | 1,878 |
2nd Jul 2025 (Wed) | 28,211.00 | 28,211.00 | 27,770.00 | 28,093.00 | 4,507 |
1st Jul 2025 (Tue) | 28,279.00 | 28,279.00 | 28,279.00 | 28,250.50 | 2,144 |
30th Jun 2025 (Mon) | 28,310.00 | 28,330.00 | 28,042.00 | 28,042.00 | 2,016 |
27th Jun 2025 (Fri) | 28,225.00 | 28,248.00 | 28,184.00 | 28,274.00 | 1,116 |
26th Jun 2025 (Thu) | 27,500.00 | 27,998.00 | 27,500.00 | 27,839.50 | 523 |
25th Jun 2025 (Wed) | 27,630.00 | 27,760.00 | 27,612.00 | 27,613.50 | 1,003 |
24th Jun 2025 (Tue) | 28,265.00 | 28,265.00 | 28,160.00 | 28,022.00 | 1,886 |
23rd Jun 2025 (Mon) | 28,030.00 | 28,030.00 | 27,994.00 | 28,004.00 | 900 |
20th Jun 2025 (Fri) | 28,500.00 | 28,800.00 | 28,194.00 | 28,149.00 | 1,907 |
19th Jun 2025 (Thu) | 28,557.00 | 28,689.00 | 28,557.00 | 28,288.50 | 3,072 |
18th Jun 2025 (Wed) | 28,880.00 | 28,880.00 | 28,738.00 | 28,794.00 | 3,013 |
17th Jun 2025 (Tue) | 28,750.00 | 28,919.00 | 28,642.00 | 28,700.00 | 1,613 |
16th Jun 2025 (Mon) | 29,075.00 | 29,335.00 | 29,075.00 | 29,221.50 | 833 |
13th Jun 2025 (Fri) | 28,698.00 | 29,028.00 | 28,698.00 | 28,865.50 | 1,401 |
12th Jun 2025 (Thu) | 29,090.00 | 29,090.00 | 29,090.00 | 29,254.50 | 37 |
11th Jun 2025 (Wed) | 29,217.00 | 29,221.00 | 28,992.00 | 29,169.50 | 1,731 |
10th Jun 2025 (Tue) | 29,000.00 | 29,225.00 | 29,000.00 | 29,159.00 | 276 |
9th Jun 2025 (Mon) | 28,850.00 | 28,862.00 | 28,665.00 | 28,790.00 | 261 |
6th Jun 2025 (Fri) | 28,840.00 | 28,870.00 | 28,825.00 | 28,835.50 | 451 |
5th Jun 2025 (Thu) | 28,573.00 | 28,850.00 | 28,350.00 | 28,591.50 | 1,995 |
4th Jun 2025 (Wed) | 28,620.00 | 28,620.00 | 28,495.00 | 28,495.00 | 1,010 |
3rd Jun 2025 (Tue) | 28,524.00 | 28,524.00 | 28,066.00 | 28,375.50 | 2,411 |
2nd Jun 2025 (Mon) | 28,261.00 | 28,400.00 | 28,168.00 | 28,393.50 | 3,023 |
30th May 2025 (Fri) | 28,079.00 | 28,400.00 | 28,014.00 | 28,258.00 | 3,050 |
29th May 2025 (Thu) | 28,150.00 | 28,150.00 | 27,704.00 | 27,704.00 | 2,043 |
28th May 2025 (Wed) | 28,400.00 | 28,517.00 | 27,802.00 | 27,802.00 | 1,394 |
27th May 2025 (Tue) | 28,308.00 | 28,500.00 | 28,193.00 | 28,376.50 | 2,319 |
26th May 2025 (Mon) | 28,417.801 | 28,417.801 | 28,417.801 | 28,417.801 | 0 |