Date | Open | High | Low | Close | Volume |
7th Oct 2025 (Tue) | 662.00 | 664.00 | 652.00 | 654.00 | 532,681 |
6th Oct 2025 (Mon) | 659.00 | 667.00 | 654.00 | 663.00 | 719,405 |
3rd Oct 2025 (Fri) | 647.00 | 661.00 | 644.00 | 661.00 | 925,888 |
2nd Oct 2025 (Thu) | 639.00 | 650.00 | 632.00 | 639.00 | 846,228 |
1st Oct 2025 (Wed) | 626.00 | 641.00 | 624.00 | 637.00 | 2,988,502 |
30th Sep 2025 (Tue) | 628.00 | 635.00 | 622.00 | 627.00 | 532,267 |
29th Sep 2025 (Mon) | 600.00 | 631.00 | 600.00 | 630.00 | 1,182,862 |
26th Sep 2025 (Fri) | 600.00 | 601.00 | 583.00 | 597.00 | 602,567 |
25th Sep 2025 (Thu) | 601.00 | 622.00 | 601.00 | 601.00 | 940,180 |
24th Sep 2025 (Wed) | 561.00 | 614.00 | 561.00 | 605.00 | 1,498,009 |
23rd Sep 2025 (Tue) | 560.00 | 571.00 | 559.00 | 567.00 | 483,342 |
22nd Sep 2025 (Mon) | 558.00 | 563.00 | 543.00 | 560.00 | 317,004 |
19th Sep 2025 (Fri) | 546.00 | 552.00 | 537.00 | 547.00 | 1,319,939 |
18th Sep 2025 (Thu) | 542.00 | 549.00 | 527.00 | 545.00 | 535,973 |
17th Sep 2025 (Wed) | 552.00 | 554.00 | 540.00 | 545.00 | 421,600 |
16th Sep 2025 (Tue) | 552.00 | 559.00 | 549.00 | 549.00 | 664,065 |
15th Sep 2025 (Mon) | 538.00 | 553.00 | 538.00 | 550.00 | 579,239 |
12th Sep 2025 (Fri) | 546.00 | 547.00 | 530.00 | 537.00 | 420,721 |
11th Sep 2025 (Thu) | 563.00 | 563.00 | 522.00 | 538.00 | 2,443,320 |
10th Sep 2025 (Wed) | 555.00 | 558.00 | 530.00 | 543.00 | 9,570,455 |
9th Sep 2025 (Tue) | 549.00 | 571.00 | 547.00 | 560.00 | 1,001,114 |
8th Sep 2025 (Mon) | 543.00 | 551.00 | 540.00 | 551.00 | 753,485 |
5th Sep 2025 (Fri) | 537.00 | 547.00 | 537.00 | 542.00 | 685,963 |
4th Sep 2025 (Thu) | 529.00 | 537.00 | 528.00 | 537.00 | 674,428 |
3rd Sep 2025 (Wed) | 522.00 | 533.00 | 518.00 | 531.00 | 983,051 |
2nd Sep 2025 (Tue) | 531.00 | 531.00 | 508.00 | 519.00 | 316,377 |
1st Sep 2025 (Mon) | 541.00 | 541.00 | 528.00 | 528.00 | 152,822 |
29th Aug 2025 (Fri) | 533.00 | 542.00 | 527.00 | 538.00 | 167,441 |
28th Aug 2025 (Thu) | 528.00 | 536.00 | 525.00 | 533.00 | 718,243 |
27th Aug 2025 (Wed) | 523.00 | 541.00 | 520.00 | 525.00 | 437,589 |
26th Aug 2025 (Tue) | 519.00 | 521.00 | 515.00 | 521.00 | 827,840 |
25th Aug 2025 (Mon) | 519.00 | 519.00 | 519.00 | 519.00 | 0 |
22nd Aug 2025 (Fri) | 511.00 | 521.00 | 510.00 | 519.00 | 229,104 |
21st Aug 2025 (Thu) | 506.00 | 517.00 | 506.00 | 511.00 | 151,591 |
20th Aug 2025 (Wed) | 507.00 | 507.00 | 499.00 | 506.00 | 172,102 |
19th Aug 2025 (Tue) | 505.00 | 518.00 | 504.00 | 508.00 | 263,651 |
18th Aug 2025 (Mon) | 518.00 | 519.00 | 500.00 | 504.00 | 595,566 |
15th Aug 2025 (Fri) | 508.00 | 524.00 | 508.00 | 519.00 | 264,467 |
14th Aug 2025 (Thu) | 513.00 | 520.00 | 508.00 | 514.00 | 204,947 |
13th Aug 2025 (Wed) | 510.00 | 525.00 | 510.00 | 515.00 | 364,640 |
12th Aug 2025 (Tue) | 499.50 | 537.00 | 498.50 | 522.00 | 1,132,750 |
11th Aug 2025 (Mon) | 467.50 | 478.00 | 466.00 | 478.00 | 202,676 |
8th Aug 2025 (Fri) | 440.50 | 472.50 | 440.50 | 472.50 | 147,764 |