Date | Open | High | Low | Close | Volume |
1st Jul 2025 (Tue) | 5,797.00 | 5,797.00 | 5,797.00 | 5,823.50 | 145 |
30th Jun 2025 (Mon) | 5,742.00 | 5,742.00 | 5,742.00 | 5,671.00 | 449 |
27th Jun 2025 (Fri) | 5,773.00 | 5,797.00 | 5,773.00 | 5,796.00 | 275 |
26th Jun 2025 (Thu) | 5,748.00 | 5,748.00 | 5,748.00 | 5,744.50 | 62 |
25th Jun 2025 (Wed) | 5,886.00 | 5,886.00 | 5,886.00 | 5,822.50 | 20 |
24th Jun 2025 (Tue) | 6,017.00 | 6,017.00 | 5,950.00 | 5,983.00 | 613 |
23rd Jun 2025 (Mon) | 5,926.00 | 5,926.00 | 5,926.00 | 5,985.00 | 167 |
20th Jun 2025 (Fri) | 5,955.50 | 5,975.50 | 5,955.50 | 5,975.50 | 500 |
19th Jun 2025 (Thu) | 6,101.50 | 6,101.50 | 5,955.50 | 5,955.50 | 19 |
18th Jun 2025 (Wed) | 6,080.50 | 6,101.50 | 6,080.50 | 6,101.50 | 174 |
17th Jun 2025 (Tue) | 6,154.50 | 6,154.50 | 6,080.50 | 6,080.50 | 0 |
16th Jun 2025 (Mon) | 6,150.00 | 6,150.00 | 6,150.00 | 6,154.50 | 818 |
13th Jun 2025 (Fri) | 6,170.50 | 6,187.00 | 6,170.50 | 6,187.00 | 15 |
12th Jun 2025 (Thu) | 6,031.50 | 6,170.50 | 6,031.50 | 6,170.50 | 11 |
11th Jun 2025 (Wed) | 6,038.00 | 6,038.00 | 6,038.00 | 6,031.50 | 482 |
10th Jun 2025 (Tue) | 5,920.00 | 5,920.00 | 5,920.00 | 5,886.50 | 37 |
9th Jun 2025 (Mon) | 5,945.00 | 5,996.00 | 5,945.00 | 5,970.00 | 137 |
6th Jun 2025 (Fri) | 5,852.00 | 5,852.00 | 5,852.00 | 5,942.50 | 194 |
5th Jun 2025 (Thu) | 5,920.00 | 5,920.00 | 5,875.00 | 5,875.00 | 119 |
4th Jun 2025 (Wed) | 5,830.00 | 5,833.00 | 5,830.00 | 5,833.00 | 296 |
3rd Jun 2025 (Tue) | 5,664.00 | 5,664.00 | 5,664.00 | 5,830.00 | 23 |
2nd Jun 2025 (Mon) | 5,680.50 | 5,739.00 | 5,680.50 | 5,739.00 | 4 |
30th May 2025 (Fri) | 5,710.00 | 5,710.00 | 5,680.50 | 5,680.50 | 5 |
29th May 2025 (Thu) | 5,753.00 | 5,753.00 | 5,753.00 | 5,710.00 | 5 |
28th May 2025 (Wed) | 5,701.00 | 5,784.00 | 5,701.00 | 5,784.00 | 65 |
27th May 2025 (Tue) | 5,644.00 | 5,644.00 | 5,644.00 | 5,701.00 | 113 |
26th May 2025 (Mon) | 5,774.00 | 5,774.00 | 5,774.00 | 5,774.00 | 0 |
23rd May 2025 (Fri) | 5,835.00 | 5,835.00 | 5,835.00 | 5,759.50 | 57 |
22nd May 2025 (Thu) | 5,866.50 | 5,866.50 | 5,784.00 | 5,784.00 | 0 |
21st May 2025 (Wed) | 5,902.50 | 5,902.50 | 5,866.50 | 5,866.50 | 12 |
20th May 2025 (Tue) | 5,634.00 | 5,839.00 | 5,634.00 | 5,902.50 | 118 |
19th May 2025 (Mon) | 5,660.00 | 5,660.00 | 5,607.00 | 5,674.50 | 90 |
16th May 2025 (Fri) | 5,890.50 | 5,890.50 | 5,705.50 | 5,705.50 | 1,218 |
15th May 2025 (Thu) | 5,764.00 | 5,795.00 | 5,764.00 | 5,890.50 | 154 |
14th May 2025 (Wed) | 5,800.00 | 5,800.00 | 5,800.00 | 5,804.00 | 63 |
13th May 2025 (Tue) | 5,888.50 | 5,888.50 | 5,835.50 | 5,835.50 | 10 |
12th May 2025 (Mon) | 5,690.50 | 5,888.50 | 5,690.50 | 5,888.50 | 1 |
9th May 2025 (Fri) | 5,738.50 | 5,738.50 | 5,690.50 | 5,690.50 | 15 |
8th May 2025 (Thu) | 5,770.50 | 5,770.50 | 5,738.50 | 5,738.50 | 0 |
7th May 2025 (Wed) | 5,571.00 | 5,765.00 | 5,571.00 | 5,770.50 | 104 |
6th May 2025 (Tue) | 5,564.00 | 5,581.00 | 5,564.00 | 5,611.50 | 1,422 |
5th May 2025 (Mon) | 5,614.00 | 5,614.00 | 5,614.00 | 5,614.00 | 0 |
2nd May 2025 (Fri) | 5,580.00 | 5,580.00 | 5,580.00 | 5,601.50 | 144 |