Date | Open | High | Low | Close | Volume |
20th Oct 2025 (Mon) | 337.50 | 342.50 | 336.50 | 342.50 | 315,828 |
17th Oct 2025 (Fri) | 330.00 | 337.50 | 330.00 | 337.50 | 908,563 |
16th Oct 2025 (Thu) | 334.00 | 336.50 | 330.00 | 336.50 | 545,372 |
15th Oct 2025 (Wed) | 330.00 | 334.50 | 324.50 | 331.00 | 875,018 |
14th Oct 2025 (Tue) | 325.50 | 333.50 | 325.50 | 331.50 | 2,870,234 |
13th Oct 2025 (Mon) | 312.50 | 330.00 | 312.50 | 329.00 | 536,893 |
10th Oct 2025 (Fri) | 318.50 | 319.00 | 313.50 | 315.00 | 498,082 |
9th Oct 2025 (Thu) | 313.00 | 320.50 | 313.00 | 318.50 | 300,850 |
8th Oct 2025 (Wed) | 326.00 | 326.00 | 318.50 | 320.00 | 636,350 |
7th Oct 2025 (Tue) | 326.50 | 327.50 | 321.50 | 324.50 | 885,174 |
6th Oct 2025 (Mon) | 329.00 | 329.50 | 322.00 | 327.00 | 559,106 |
3rd Oct 2025 (Fri) | 316.00 | 331.50 | 316.00 | 329.00 | 496,154 |
2nd Oct 2025 (Thu) | 320.00 | 323.50 | 320.00 | 323.00 | 461,054 |
1st Oct 2025 (Wed) | 318.50 | 321.50 | 316.00 | 321.00 | 479,794 |
30th Sep 2025 (Tue) | 311.00 | 321.00 | 311.00 | 318.50 | 859,402 |
29th Sep 2025 (Mon) | 315.00 | 315.00 | 311.00 | 315.00 | 382,012 |
26th Sep 2025 (Fri) | 311.00 | 313.00 | 309.50 | 312.50 | 507,957 |
25th Sep 2025 (Thu) | 311.00 | 314.00 | 309.50 | 309.50 | 266,770 |
24th Sep 2025 (Wed) | 314.50 | 314.50 | 311.00 | 314.00 | 436,459 |
23rd Sep 2025 (Tue) | 311.00 | 316.50 | 308.50 | 312.00 | 927,708 |
22nd Sep 2025 (Mon) | 310.00 | 310.00 | 302.00 | 308.00 | 398,092 |
19th Sep 2025 (Fri) | 306.00 | 308.50 | 303.00 | 308.50 | 3,173,522 |
18th Sep 2025 (Thu) | 305.50 | 307.50 | 302.50 | 306.50 | 484,290 |
17th Sep 2025 (Wed) | 301.50 | 304.50 | 300.50 | 304.50 | 656,892 |
16th Sep 2025 (Tue) | 305.00 | 308.50 | 299.50 | 301.50 | 1,722,894 |
15th Sep 2025 (Mon) | 303.50 | 306.50 | 300.00 | 304.00 | 665,775 |
12th Sep 2025 (Fri) | 303.50 | 306.00 | 301.50 | 303.00 | 465,893 |
11th Sep 2025 (Thu) | 306.00 | 307.00 | 298.50 | 302.50 | 669,946 |
10th Sep 2025 (Wed) | 299.50 | 303.50 | 297.00 | 303.00 | 2,859,715 |
9th Sep 2025 (Tue) | 299.50 | 303.00 | 298.00 | 298.00 | 799,159 |
8th Sep 2025 (Mon) | 300.00 | 304.00 | 298.00 | 299.50 | 417,545 |
5th Sep 2025 (Fri) | 297.00 | 300.50 | 293.50 | 300.00 | 526,040 |
4th Sep 2025 (Thu) | 295.50 | 300.00 | 293.00 | 296.00 | 1,238,163 |
3rd Sep 2025 (Wed) | 290.00 | 295.00 | 286.00 | 295.00 | 1,419,450 |
2nd Sep 2025 (Tue) | 310.50 | 310.50 | 289.00 | 291.00 | 1,481,322 |
1st Sep 2025 (Mon) | 306.00 | 307.50 | 303.00 | 304.50 | 345,868 |
29th Aug 2025 (Fri) | 314.50 | 314.50 | 305.50 | 305.50 | 651,844 |
28th Aug 2025 (Thu) | 307.00 | 310.00 | 304.50 | 308.00 | 2,886,288 |
27th Aug 2025 (Wed) | 311.00 | 313.00 | 304.50 | 308.00 | 778,031 |
26th Aug 2025 (Tue) | 320.50 | 320.50 | 310.50 | 310.50 | 1,038,205 |
25th Aug 2025 (Mon) | 321.50 | 321.50 | 321.50 | 321.50 | 0 |
22nd Aug 2025 (Fri) | 315.00 | 321.50 | 315.00 | 321.50 | 724,678 |
21st Aug 2025 (Thu) | 323.50 | 323.50 | 315.00 | 317.50 | 1,188,961 |