Date | Open | High | Low | Close | Volume |
17th Oct 2025 (Fri) | 4,297.00 | 4,297.00 | 4,297.00 | 4,289.75 | 2,153 |
16th Oct 2025 (Thu) | 4,345.25 | 4,345.25 | 4,322.25 | 4,322.25 | 0 |
15th Oct 2025 (Wed) | 4,357.50 | 4,357.50 | 4,357.50 | 4,345.25 | 480 |
14th Oct 2025 (Tue) | 4,333.75 | 4,333.75 | 4,325.75 | 4,325.75 | 0 |
13th Oct 2025 (Mon) | 4,321.00 | 4,321.00 | 4,321.00 | 4,333.75 | 480 |
10th Oct 2025 (Fri) | 4,393.50 | 4,393.50 | 4,320.50 | 4,320.50 | 0 |
9th Oct 2025 (Thu) | 4,392.50 | 4,393.50 | 4,392.50 | 4,393.50 | 0 |
8th Oct 2025 (Wed) | 4,360.50 | 4,392.50 | 4,360.50 | 4,392.50 | 0 |
7th Oct 2025 (Tue) | 4,360.50 | 4,360.50 | 4,360.50 | 4,360.50 | 8 |
6th Oct 2025 (Mon) | 4,365.50 | 4,365.50 | 4,363.50 | 4,363.50 | 23 |
3rd Oct 2025 (Fri) | 4,360.25 | 4,365.50 | 4,360.25 | 4,365.50 | 0 |
2nd Oct 2025 (Thu) | 4,331.50 | 4,360.25 | 4,331.50 | 4,360.25 | 0 |
1st Oct 2025 (Wed) | 4,305.50 | 4,331.50 | 4,305.50 | 4,331.50 | 1,285 |
30th Sep 2025 (Tue) | 4,328.50 | 4,328.50 | 4,315.00 | 4,315.00 | 0 |
29th Sep 2025 (Mon) | 4,312.25 | 4,328.50 | 4,312.25 | 4,328.50 | 0 |
26th Sep 2025 (Fri) | 4,329.50 | 4,329.50 | 4,329.50 | 4,312.25 | 8 |
25th Sep 2025 (Thu) | 4,317.25 | 4,317.25 | 4,317.25 | 4,317.25 | 0 |
24th Sep 2025 (Wed) | 4,320.00 | 4,320.00 | 4,317.25 | 4,317.25 | 0 |
23rd Sep 2025 (Tue) | 4,316.25 | 4,320.00 | 4,316.25 | 4,320.00 | 0 |
22nd Sep 2025 (Mon) | 4,296.75 | 4,316.25 | 4,296.75 | 4,316.25 | 0 |
19th Sep 2025 (Fri) | 4,278.50 | 4,296.75 | 4,278.50 | 4,296.75 | 0 |
18th Sep 2025 (Thu) | 4,215.00 | 4,278.50 | 4,215.00 | 4,278.50 | 0 |
17th Sep 2025 (Wed) | 4,223.50 | 4,223.50 | 4,215.00 | 4,215.00 | 0 |
16th Sep 2025 (Tue) | 4,242.00 | 4,242.00 | 4,223.50 | 4,223.50 | 0 |
15th Sep 2025 (Mon) | 4,234.50 | 4,234.50 | 4,234.50 | 4,242.00 | 20 |
12th Sep 2025 (Fri) | 4,233.25 | 4,240.75 | 4,233.25 | 4,240.75 | 0 |
11th Sep 2025 (Thu) | 4,211.50 | 4,233.25 | 4,211.50 | 4,233.25 | 0 |
10th Sep 2025 (Wed) | 4,214.50 | 4,214.50 | 4,211.00 | 4,211.50 | 5,468 |
9th Sep 2025 (Tue) | 4,192.50 | 4,192.50 | 4,190.25 | 4,190.25 | 0 |
8th Sep 2025 (Mon) | 4,192.50 | 4,192.50 | 4,192.50 | 4,192.50 | 6 |
5th Sep 2025 (Fri) | 4,158.00 | 4,158.00 | 4,158.00 | 4,170.25 | 777 |
4th Sep 2025 (Thu) | 4,173.50 | 4,203.00 | 4,173.50 | 4,203.00 | 0 |
3rd Sep 2025 (Wed) | 4,155.00 | 4,173.50 | 4,155.00 | 4,173.50 | 0 |
2nd Sep 2025 (Tue) | 4,155.00 | 4,155.00 | 4,155.00 | 4,155.00 | 2 |
1st Sep 2025 (Mon) | 4,168.00 | 4,168.00 | 4,163.75 | 4,163.75 | 0 |
29th Aug 2025 (Fri) | 4,181.25 | 4,181.25 | 4,168.00 | 4,168.00 | 0 |
28th Aug 2025 (Thu) | 4,186.00 | 4,186.00 | 4,179.00 | 4,181.25 | 5,488 |
27th Aug 2025 (Wed) | 4,160.00 | 4,190.25 | 4,160.00 | 4,190.25 | 0 |
26th Aug 2025 (Tue) | 4,164.75 | 4,164.75 | 4,160.00 | 4,160.00 | 0 |
25th Aug 2025 (Mon) | 4,164.75 | 4,164.75 | 4,164.75 | 4,164.75 | 0 |
22nd Aug 2025 (Fri) | 4,138.75 | 4,164.75 | 4,138.75 | 4,164.75 | 0 |
21st Aug 2025 (Thu) | 4,123.25 | 4,138.75 | 4,123.25 | 4,138.75 | 0 |
20th Aug 2025 (Wed) | 4,147.50 | 4,147.50 | 4,123.25 | 4,123.25 | 0 |
19th Aug 2025 (Tue) | 4,150.50 | 4,150.50 | 4,147.50 | 4,147.50 | 962 |