Date | Open | High | Low | Close | Volume |
18th Jul 2025 (Fri) | 836.90 | 843.50 | 836.90 | 843.50 | 4,231 |
17th Jul 2025 (Thu) | 835.10 | 836.30 | 835.10 | 836.90 | 19,319 |
16th Jul 2025 (Wed) | 837.30 | 837.30 | 837.30 | 837.30 | 181,486 |
15th Jul 2025 (Tue) | 838.85 | 838.85 | 836.50 | 836.50 | 1,214 |
14th Jul 2025 (Mon) | 838.40 | 838.85 | 838.40 | 838.85 | 967 |
11th Jul 2025 (Fri) | 841.40 | 841.40 | 838.40 | 838.40 | 1 |
10th Jul 2025 (Thu) | 837.50 | 841.40 | 837.50 | 841.40 | 4,141 |
9th Jul 2025 (Wed) | 833.70 | 837.50 | 833.70 | 837.50 | 179 |
8th Jul 2025 (Tue) | 829.45 | 833.70 | 829.45 | 833.70 | 5 |
7th Jul 2025 (Mon) | 831.10 | 831.10 | 829.45 | 829.45 | 2,283 |
4th Jul 2025 (Fri) | 831.50 | 831.50 | 831.50 | 831.10 | 70 |
3rd Jul 2025 (Thu) | 832.75 | 833.80 | 832.75 | 833.80 | 472 |
2nd Jul 2025 (Wed) | 830.70 | 830.70 | 830.70 | 832.75 | 1,213 |
1st Jul 2025 (Tue) | 825.90 | 825.90 | 825.60 | 825.05 | 389 |
30th Jun 2025 (Mon) | 825.00 | 825.00 | 824.15 | 824.15 | 17 |
27th Jun 2025 (Fri) | 825.50 | 825.90 | 825.50 | 825.00 | 8,261 |
26th Jun 2025 (Thu) | 812.35 | 815.45 | 812.35 | 815.45 | 330 |
25th Jun 2025 (Wed) | 817.00 | 817.00 | 812.35 | 812.35 | 10,255 |
24th Jun 2025 (Tue) | 817.80 | 817.80 | 817.80 | 817.00 | 1,444 |
23rd Jun 2025 (Mon) | 812.60 | 812.60 | 810.40 | 810.30 | 620 |
20th Jun 2025 (Fri) | 816.20 | 816.20 | 816.20 | 816.20 | 3,044 |
19th Jun 2025 (Thu) | 816.35 | 816.35 | 809.25 | 809.25 | 5,392 |
18th Jun 2025 (Wed) | 818.20 | 818.20 | 818.20 | 816.35 | 12,699 |
17th Jun 2025 (Tue) | 816.30 | 817.20 | 814.70 | 816.75 | 114,978 |
16th Jun 2025 (Mon) | 813.20 | 821.10 | 813.20 | 821.10 | 33 |
13th Jun 2025 (Fri) | 823.80 | 823.80 | 813.20 | 813.20 | 131 |
12th Jun 2025 (Thu) | 824.80 | 825.80 | 824.80 | 823.80 | 1,790 |
11th Jun 2025 (Wed) | 822.95 | 824.60 | 822.95 | 824.60 | 7 |
10th Jun 2025 (Tue) | 825.40 | 825.40 | 825.40 | 822.95 | 563 |
9th Jun 2025 (Mon) | 817.10 | 818.50 | 817.10 | 818.50 | 2,217 |
6th Jun 2025 (Fri) | 816.65 | 817.10 | 816.65 | 817.10 | 121 |
5th Jun 2025 (Thu) | 818.00 | 818.00 | 818.00 | 816.65 | 2,526 |
4th Jun 2025 (Wed) | 810.55 | 814.65 | 810.55 | 814.65 | 1,013 |
3rd Jun 2025 (Tue) | 814.75 | 814.75 | 810.55 | 810.55 | 124 |
2nd Jun 2025 (Mon) | 814.55 | 814.75 | 814.55 | 814.75 | 660 |
30th May 2025 (Fri) | 813.60 | 814.55 | 813.60 | 814.55 | 1 |
29th May 2025 (Thu) | 810.65 | 813.60 | 810.65 | 813.60 | 18,740 |
28th May 2025 (Wed) | 811.80 | 811.80 | 811.80 | 810.65 | 1,817 |
27th May 2025 (Tue) | 814.60 | 814.60 | 814.60 | 813.35 | 15,787 |
26th May 2025 (Mon) | 802.50 | 802.50 | 802.50 | 802.50 | 0 |
23rd May 2025 (Fri) | 808.60 | 808.60 | 808.60 | 802.00 | 32,537 |
22nd May 2025 (Thu) | 817.75 | 817.75 | 807.65 | 807.65 | 1,336 |
21st May 2025 (Wed) | 817.20 | 818.40 | 817.20 | 817.75 | 1,319 |
20th May 2025 (Tue) | 808.40 | 816.15 | 808.40 | 816.15 | 6 |
19th May 2025 (Mon) | 805.45 | 808.40 | 805.45 | 808.40 | 189 |