Date | Open | High | Low | Close | Volume |
4th Jul 2025 (Fri) | 3,974.50 | 3,987.50 | 3,972.50 | 3,959.75 | 11,644 |
3rd Jul 2025 (Thu) | 3,950.50 | 4,017.50 | 3,950.50 | 4,001.25 | 6,369 |
2nd Jul 2025 (Wed) | 3,900.50 | 3,900.50 | 3,900.50 | 3,909.00 | 3,065 |
1st Jul 2025 (Tue) | 3,760.50 | 3,770.50 | 3,760.50 | 3,764.00 | 2,475 |
30th Jun 2025 (Mon) | 3,728.50 | 3,769.50 | 3,727.00 | 3,774.50 | 5,092 |
27th Jun 2025 (Fri) | 3,678.50 | 3,684.50 | 3,637.00 | 3,637.25 | 4,817 |
26th Jun 2025 (Thu) | 3,557.50 | 3,557.50 | 3,542.00 | 3,536.25 | 3,894 |
25th Jun 2025 (Wed) | 3,600.00 | 3,602.50 | 3,597.00 | 3,597.00 | 2,353 |
24th Jun 2025 (Tue) | 3,509.50 | 3,576.50 | 3,499.00 | 3,566.00 | 4,304 |
23rd Jun 2025 (Mon) | 3,474.00 | 3,529.50 | 3,435.50 | 3,471.00 | 6,539 |
20th Jun 2025 (Fri) | 3,537.50 | 3,617.50 | 3,537.50 | 3,581.00 | 2,526 |
19th Jun 2025 (Thu) | 3,552.50 | 3,552.50 | 3,541.00 | 3,529.00 | 2,498 |
18th Jun 2025 (Wed) | 3,576.50 | 3,576.50 | 3,563.25 | 3,563.25 | 2,055 |
17th Jun 2025 (Tue) | 3,583.00 | 3,600.50 | 3,583.00 | 3,576.50 | 1,852 |
16th Jun 2025 (Mon) | 3,618.00 | 3,644.00 | 3,618.00 | 3,644.00 | 6,346 |
13th Jun 2025 (Fri) | 3,475.00 | 3,490.50 | 3,475.00 | 3,502.50 | 2,466 |
12th Jun 2025 (Thu) | 3,617.00 | 3,617.00 | 3,575.50 | 3,610.00 | 4,036 |
11th Jun 2025 (Wed) | 3,631.50 | 3,677.00 | 3,631.50 | 3,677.00 | 3,131 |
10th Jun 2025 (Tue) | 3,697.50 | 3,710.00 | 3,641.50 | 3,642.75 | 9,575 |
9th Jun 2025 (Mon) | 3,683.50 | 3,713.00 | 3,680.50 | 3,667.50 | 6,443 |
6th Jun 2025 (Fri) | 3,477.50 | 3,640.00 | 3,477.50 | 3,638.50 | 7,838 |
5th Jun 2025 (Thu) | 3,574.50 | 3,587.50 | 3,519.00 | 3,571.25 | 8,404 |
4th Jun 2025 (Wed) | 3,513.50 | 3,514.00 | 3,513.50 | 3,497.50 | 3,259 |
3rd Jun 2025 (Tue) | 3,369.00 | 3,439.00 | 3,369.00 | 3,436.75 | 3,440 |
2nd Jun 2025 (Mon) | 3,261.50 | 3,261.50 | 3,261.50 | 3,304.00 | 2,029 |
30th May 2025 (Fri) | 3,249.50 | 3,277.50 | 3,249.50 | 3,257.75 | 2,142 |
29th May 2025 (Thu) | 3,407.00 | 3,407.00 | 3,353.00 | 3,327.75 | 3,173 |
28th May 2025 (Wed) | 3,425.50 | 3,425.50 | 3,310.00 | 3,306.75 | 3,940 |
27th May 2025 (Tue) | 3,389.50 | 3,438.00 | 3,389.50 | 3,406.00 | 3,973 |
26th May 2025 (Mon) | 3,309.50 | 3,309.50 | 3,309.50 | 3,309.50 | 0 |
23rd May 2025 (Fri) | 3,271.50 | 3,290.00 | 3,271.50 | 3,279.00 | 6,182 |
22nd May 2025 (Thu) | 3,817.00 | 3,817.00 | 3,476.50 | 3,516.00 | 17,215 |
21st May 2025 (Wed) | 3,407.00 | 3,447.50 | 3,364.00 | 3,639.50 | 10,864 |
20th May 2025 (Tue) | 3,331.50 | 3,384.50 | 3,330.50 | 3,347.00 | 15,235 |
19th May 2025 (Mon) | 3,226.00 | 3,318.00 | 3,225.00 | 3,300.50 | 11,970 |
16th May 2025 (Fri) | 3,163.50 | 3,307.50 | 3,162.00 | 3,289.50 | 17,377 |
15th May 2025 (Thu) | 3,236.00 | 3,236.00 | 3,111.00 | 3,141.25 | 15,423 |
14th May 2025 (Wed) | 3,262.50 | 3,271.50 | 3,212.00 | 3,258.00 | 5,807 |
13th May 2025 (Tue) | 3,173.50 | 3,208.50 | 3,168.00 | 3,188.50 | 10,199 |
12th May 2025 (Mon) | 3,142.00 | 3,190.00 | 3,142.00 | 3,128.00 | 9,995 |
9th May 2025 (Fri) | 3,053.50 | 3,053.50 | 3,028.50 | 3,010.25 | 7,658 |
8th May 2025 (Thu) | 2,960.50 | 3,002.00 | 2,960.50 | 3,020.75 | 3,365 |
7th May 2025 (Wed) | 2,868.00 | 2,868.00 | 2,842.00 | 2,856.25 | 1,709 |
6th May 2025 (Tue) | 2,850.50 | 2,851.00 | 2,791.50 | 2,826.75 | 7,118 |