Date | Open | High | Low | Close | Volume |
22nd Oct 2025 (Wed) | 164.25 | 164.25 | 159.1175 | 159.7725 | 22,321 |
21st Oct 2025 (Tue) | 172.155 | 172.155 | 161.9025 | 163.56 | 383,113 |
20th Oct 2025 (Mon) | 168.0225 | 172.645 | 168.0225 | 172.32125 | 179,154 |
17th Oct 2025 (Fri) | 172.845 | 172.845 | 167.2475 | 168.4675 | 289,803 |
16th Oct 2025 (Thu) | 167.415 | 169.3875 | 167.415 | 169.355 | 31,373 |
15th Oct 2025 (Wed) | 166.85 | 167.175 | 165.23 | 166.61125 | 16,974 |
14th Oct 2025 (Tue) | 162.925 | 164.255 | 162.725 | 164.1875 | 1,590,297 |
13th Oct 2025 (Mon) | 161.3525 | 162.64 | 161.3525 | 162.4275 | 73,231 |
10th Oct 2025 (Fri) | 156.83 | 159.32 | 156.83 | 159.2875 | 20,662 |
9th Oct 2025 (Thu) | 159.7025 | 160.8525 | 158.7875 | 159.2625 | 36,086 |
8th Oct 2025 (Wed) | 159.885 | 160.5775 | 159.6825 | 160.37875 | 11,317 |
7th Oct 2025 (Tue) | 156.8125 | 158.16 | 156.5425 | 158.04 | 17,943 |
6th Oct 2025 (Mon) | 155.9675 | 157.00 | 155.8175 | 156.6475 | 10,039 |
3rd Oct 2025 (Fri) | 153.045 | 154.16 | 152.8875 | 154.16 | 12,178 |
2nd Oct 2025 (Thu) | 153.4575 | 154.28 | 151.8625 | 151.905 | 5,434 |
1st Oct 2025 (Wed) | 153.045 | 154.295 | 153.045 | 153.065 | 5,801 |
30th Sep 2025 (Tue) | 152.945 | 152.945 | 150.6875 | 152.06375 | 53,411 |
29th Sep 2025 (Mon) | 151.0825 | 151.9775 | 151.0575 | 151.8625 | 11,634 |
26th Sep 2025 (Fri) | 148.4275 | 149.0125 | 148.4275 | 149.8675 | 2,051 |
25th Sep 2025 (Thu) | 148.37 | 148.8475 | 147.94 | 147.935 | 4,075 |
24th Sep 2025 (Wed) | 149.4675 | 149.4675 | 148.74 | 148.765 | 5,996 |
23rd Sep 2025 (Tue) | 150.07 | 150.07 | 149.42 | 149.92625 | 103,821 |
22nd Sep 2025 (Mon) | 147.3075 | 148.0375 | 147.3075 | 148.0375 | 8,865 |
19th Sep 2025 (Fri) | 144.735 | 144.735 | 144.735 | 145.6075 | 44,710 |
18th Sep 2025 (Thu) | 145.0125 | 145.6325 | 144.435 | 144.32375 | 9,303 |
17th Sep 2025 (Wed) | 145.8375 | 146.2425 | 145.28 | 146.1975 | 4,474 |
16th Sep 2025 (Tue) | 146.4875 | 146.65 | 145.9525 | 145.9575 | 10,122 |
15th Sep 2025 (Mon) | 144.515 | 145.45 | 144.515 | 145.44125 | 911 |
12th Sep 2025 (Fri) | 144.7225 | 144.9125 | 144.2825 | 144.6125 | 6,681 |
11th Sep 2025 (Thu) | 144.105 | 144.5325 | 143.3675 | 144.24 | 161,695 |
10th Sep 2025 (Wed) | 144.555 | 145.00 | 144.3925 | 144.59 | 1,286 |
9th Sep 2025 (Tue) | 144.645 | 145.6675 | 144.5825 | 144.375 | 45,565 |
8th Sep 2025 (Mon) | 143.0625 | 144.60 | 143.0625 | 144.21 | 4,064 |
5th Sep 2025 (Fri) | 140.9075 | 142.2075 | 140.7475 | 142.3475 | 14,854 |
4th Sep 2025 (Thu) | 140.3475 | 140.7625 | 140.22 | 140.5625 | 5,139 |
3rd Sep 2025 (Wed) | 140.18 | 141.3275 | 140.1275 | 141.37875 | 2,781 |
2nd Sep 2025 (Tue) | 138.02 | 139.4775 | 137.7625 | 139.3325 | 5,454 |
1st Sep 2025 (Mon) | 138.0075 | 138.0075 | 137.585 | 137.84 | 7,600 |
29th Aug 2025 (Fri) | 135.1525 | 136.37 | 135.125 | 136.62875 | 6,885 |
28th Aug 2025 (Thu) | 134.8425 | 135.335 | 134.8425 | 135.1025 | 2,934 |
27th Aug 2025 (Wed) | 133.905 | 134.395 | 133.9025 | 134.395 | 6,689 |
26th Aug 2025 (Tue) | 133.9425 | 133.9425 | 133.70 | 134.1425 | 19,370 |
25th Aug 2025 (Mon) | 133.93875 | 133.93875 | 133.93875 | 133.93875 | 0 |