Date | Open | High | Low | Close | Volume |
3rd Jul 2025 (Thu) | 71.64 | 71.65 | 64.70 | 67.47 | 2,965 |
2nd Jul 2025 (Wed) | 72.66 | 74.40 | 70.52 | 70.645 | 839 |
1st Jul 2025 (Tue) | 77.04 | 77.04 | 73.38 | 73.57 | 2,036 |
30th Jun 2025 (Mon) | 82.58 | 84.70 | 81.68 | 84.53 | 1,446 |
27th Jun 2025 (Fri) | 87.41 | 88.80 | 83.83 | 83.89 | 1,040 |
26th Jun 2025 (Thu) | 78.27 | 82.21 | 78.27 | 80.495 | 636 |
25th Jun 2025 (Wed) | 81.22 | 82.32 | 80.00 | 80.80 | 642 |
24th Jun 2025 (Tue) | 76.30 | 80.00 | 75.47 | 79.845 | 941 |
23rd Jun 2025 (Mon) | 71.40 | 75.90 | 68.91 | 74.315 | 1,533 |
20th Jun 2025 (Fri) | 76.00 | 76.00 | 68.00 | 70.515 | 3,611 |
19th Jun 2025 (Thu) | 79.27 | 81.00 | 73.00 | 78.05 | 23,906 |
18th Jun 2025 (Wed) | 85.50 | 85.50 | 79.41 | 81.30 | 1,527 |
17th Jun 2025 (Tue) | 89.87 | 93.44 | 88.00 | 87.865 | 1,033 |
16th Jun 2025 (Mon) | 88.20 | 88.20 | 83.00 | 89.345 | 1,028 |
13th Jun 2025 (Fri) | 87.75 | 87.75 | 85.00 | 85.19 | 733 |
12th Jun 2025 (Thu) | 85.76 | 89.00 | 85.76 | 89.63 | 251 |
11th Jun 2025 (Wed) | 84.36 | 87.00 | 82.38 | 85.325 | 1,107 |
10th Jun 2025 (Tue) | 96.57 | 96.76 | 87.41 | 87.41 | 2,730 |
9th Jun 2025 (Mon) | 97.64 | 97.64 | 91.75 | 95.795 | 1,153 |
6th Jun 2025 (Fri) | 92.44 | 101.70 | 92.44 | 99.80 | 2,276 |
5th Jun 2025 (Thu) | 88.40 | 96.04 | 88.40 | 94.26 | 1,308 |
4th Jun 2025 (Wed) | 87.03 | 90.18 | 85.00 | 89.845 | 674 |
3rd Jun 2025 (Tue) | 84.00 | 88.20 | 82.00 | 88.845 | 595 |
2nd Jun 2025 (Mon) | 87.00 | 92.00 | 82.99 | 84.47 | 811 |
30th May 2025 (Fri) | 82.50 | 86.35 | 82.40 | 85.065 | 2,453 |
29th May 2025 (Thu) | 84.00 | 84.00 | 76.80 | 77.58 | 2,660 |
28th May 2025 (Wed) | 88.00 | 88.00 | 83.00 | 87.665 | 1,012 |
27th May 2025 (Tue) | 91.78 | 93.86 | 90.00 | 91.15 | 236 |
26th May 2025 (Mon) | 93.47602 | 93.47602 | 93.47602 | 93.47602 | 15 |
23rd May 2025 (Fri) | 100.14 | 100.14 | 87.99 | 87.46 | 916 |
22nd May 2025 (Thu) | 106.52 | 106.52 | 98.50 | 98.51 | 1,341 |
21st May 2025 (Wed) | 111.35 | 111.49 | 104.90 | 108.315 | 592 |
20th May 2025 (Tue) | 112.78 | 117.30 | 110.00 | 109.595 | 35,467 |
19th May 2025 (Mon) | 110.90 | 111.33 | 105.58 | 111.75 | 2,978 |
16th May 2025 (Fri) | 103.50 | 112.57 | 100.95 | 111.165 | 5,755 |
15th May 2025 (Thu) | 89.79 | 92.02 | 89.79 | 93.21 | 423 |
14th May 2025 (Wed) | 93.47 | 93.83 | 92.08 | 90.945 | 1,248 |
13th May 2025 (Tue) | 79.79 | 93.76 | 79.79 | 92.045 | 6,492 |
12th May 2025 (Mon) | 78.50 | 78.50 | 76.28 | 77.305 | 708 |
9th May 2025 (Fri) | 79.01 | 83.25 | 77.08 | 77.96 | 2,142 |
8th May 2025 (Thu) | 80.30 | 80.30 | 74.00 | 77.91 | 1,418 |
7th May 2025 (Wed) | 77.80 | 80.30 | 77.79 | 79.16 | 1,092 |
6th May 2025 (Tue) | 72.00 | 75.18 | 69.15 | 75.75 | 1,997 |
5th May 2025 (Mon) | 69.31646 | 69.31646 | 69.31646 | 69.31646 | 139 |