Date | Open | High | Low | Close | Volume |
31st Jul 2025 (Thu) | 4,245.00 | 4,266.00 | 4,222.00 | 4,231.25 | 6,786 |
30th Jul 2025 (Wed) | 4,169.00 | 4,220.00 | 4,169.00 | 4,220.00 | 6,633 |
29th Jul 2025 (Tue) | 4,195.50 | 4,221.50 | 4,195.50 | 4,204.50 | 6,899 |
28th Jul 2025 (Mon) | 4,209.00 | 4,209.00 | 4,142.00 | 4,144.75 | 3,148 |
25th Jul 2025 (Fri) | 4,165.50 | 4,178.50 | 4,165.50 | 4,178.00 | 10,225 |
24th Jul 2025 (Thu) | 4,140.50 | 4,168.00 | 4,137.00 | 4,168.75 | 8,304 |
23rd Jul 2025 (Wed) | 4,053.00 | 4,087.00 | 4,053.00 | 4,072.25 | 18,067 |
22nd Jul 2025 (Tue) | 4,035.00 | 4,041.00 | 4,021.00 | 4,037.75 | 5,556 |
21st Jul 2025 (Mon) | 4,000.00 | 4,028.50 | 3,994.50 | 4,044.25 | 4,397 |
18th Jul 2025 (Fri) | 4,022.00 | 4,029.50 | 4,011.50 | 4,028.00 | 8,800 |
17th Jul 2025 (Thu) | 3,990.00 | 4,013.00 | 3,986.50 | 4,013.00 | 9,750 |
16th Jul 2025 (Wed) | 4,018.00 | 4,020.00 | 3,981.50 | 3,990.25 | 7,935 |
15th Jul 2025 (Tue) | 4,031.00 | 4,031.00 | 3,991.50 | 3,991.50 | 6,292 |
14th Jul 2025 (Mon) | 3,978.50 | 4,036.50 | 3,962.00 | 4,037.25 | 6,185 |
11th Jul 2025 (Fri) | 4,041.00 | 4,042.50 | 3,979.00 | 3,996.25 | 7,108 |
10th Jul 2025 (Thu) | 4,073.50 | 4,078.50 | 4,050.50 | 4,050.50 | 21,089 |
9th Jul 2025 (Wed) | 4,030.00 | 4,080.50 | 4,030.00 | 4,082.00 | 15,753 |
8th Jul 2025 (Tue) | 3,981.00 | 4,013.50 | 3,980.50 | 3,998.50 | 31,404 |
7th Jul 2025 (Mon) | 3,955.00 | 3,956.00 | 3,950.00 | 3,964.75 | 1,732 |
4th Jul 2025 (Fri) | 3,918.00 | 3,931.00 | 3,918.00 | 3,928.75 | 4,116 |
3rd Jul 2025 (Thu) | 3,927.50 | 3,960.00 | 3,922.50 | 3,955.50 | 8,008 |
2nd Jul 2025 (Wed) | 3,919.50 | 3,940.00 | 3,905.00 | 3,921.75 | 32,075 |
1st Jul 2025 (Tue) | 3,879.00 | 3,890.00 | 3,870.00 | 3,874.00 | 6,485 |
30th Jun 2025 (Mon) | 3,919.00 | 3,921.50 | 3,877.50 | 3,909.00 | 15,643 |
27th Jun 2025 (Fri) | 3,863.50 | 3,894.50 | 3,863.50 | 3,905.75 | 2,191 |
26th Jun 2025 (Thu) | 3,867.50 | 3,869.00 | 3,842.50 | 3,844.75 | 9,589 |
25th Jun 2025 (Wed) | 3,869.00 | 3,875.00 | 3,844.00 | 3,862.00 | 2,661 |
24th Jun 2025 (Tue) | 3,881.50 | 3,891.00 | 3,867.50 | 3,890.00 | 35,266 |
23rd Jun 2025 (Mon) | 3,806.00 | 3,818.00 | 3,788.50 | 3,788.50 | 25,742 |
20th Jun 2025 (Fri) | 3,839.00 | 3,867.00 | 3,835.00 | 3,831.50 | 11,176 |
19th Jun 2025 (Thu) | 3,846.00 | 3,863.00 | 3,805.00 | 3,800.50 | 6,342 |
18th Jun 2025 (Wed) | 3,853.00 | 3,881.50 | 3,853.00 | 3,880.00 | 4,321 |
17th Jun 2025 (Tue) | 3,899.00 | 3,899.00 | 3,832.00 | 3,838.50 | 10,388 |
16th Jun 2025 (Mon) | 3,881.00 | 3,910.00 | 3,881.00 | 3,907.25 | 9,567 |
13th Jun 2025 (Fri) | 3,820.00 | 3,832.00 | 3,818.00 | 3,830.75 | 11,545 |
12th Jun 2025 (Thu) | 3,842.00 | 3,893.00 | 3,842.00 | 3,883.75 | 12,591 |
11th Jun 2025 (Wed) | 3,883.50 | 3,883.50 | 3,865.50 | 3,867.00 | 5,543 |
10th Jun 2025 (Tue) | 3,917.50 | 3,918.00 | 3,864.50 | 3,860.50 | 8,606 |
9th Jun 2025 (Mon) | 3,887.50 | 3,912.00 | 3,887.00 | 3,903.00 | 3,625 |
6th Jun 2025 (Fri) | 3,883.50 | 3,905.50 | 3,872.50 | 3,897.25 | 7,530 |
5th Jun 2025 (Thu) | 3,851.00 | 3,875.00 | 3,839.50 | 3,870.25 | 2,988 |
4th Jun 2025 (Wed) | 3,856.50 | 3,870.50 | 3,838.00 | 3,841.00 | 10,541 |
3rd Jun 2025 (Tue) | 3,838.50 | 3,857.00 | 3,838.50 | 3,862.50 | 3,802 |
2nd Jun 2025 (Mon) | 3,858.50 | 3,876.50 | 3,857.50 | 3,876.50 | 6,926 |