Date | Open | High | Low | Close | Volume |
14th Mar 2025 (Fri) | 3,793.00 | 3,793.00 | 3,788.50 | 3,742.00 | 5,912 |
13th Mar 2025 (Thu) | 3,756.00 | 3,756.00 | 3,742.00 | 3,742.00 | 0 |
12th Mar 2025 (Wed) | 3,735.75 | 3,756.00 | 3,735.75 | 3,756.00 | 0 |
11th Mar 2025 (Tue) | 3,750.75 | 3,750.75 | 3,735.75 | 3,735.75 | 0 |
10th Mar 2025 (Mon) | 3,789.75 | 3,789.75 | 3,750.75 | 3,750.75 | 0 |
7th Mar 2025 (Fri) | 3,824.00 | 3,824.00 | 3,789.75 | 3,789.75 | 0 |
6th Mar 2025 (Thu) | 3,792.75 | 3,824.00 | 3,792.75 | 3,824.00 | 0 |
5th Mar 2025 (Wed) | 3,734.75 | 3,792.75 | 3,734.75 | 3,792.75 | 0 |
4th Mar 2025 (Tue) | 3,761.50 | 3,761.50 | 3,761.50 | 3,734.75 | 4 |
3rd Mar 2025 (Mon) | 3,841.50 | 3,841.50 | 3,841.50 | 3,803.50 | 1 |
28th Feb 2025 (Fri) | 3,819.50 | 3,819.50 | 3,819.50 | 3,829.50 | 3,911 |
27th Feb 2025 (Thu) | 3,910.50 | 3,924.50 | 3,910.50 | 3,936.00 | 351 |
26th Feb 2025 (Wed) | 3,899.50 | 3,974.25 | 3,899.50 | 3,974.25 | 0 |
25th Feb 2025 (Tue) | 3,917.25 | 3,917.25 | 3,899.50 | 3,899.50 | 0 |
24th Feb 2025 (Mon) | 3,935.00 | 3,935.00 | 3,935.00 | 3,917.25 | 3 |
21st Feb 2025 (Fri) | 3,958.75 | 3,977.50 | 3,958.75 | 3,977.50 | 0 |
20th Feb 2025 (Thu) | 3,968.50 | 3,968.50 | 3,958.75 | 3,958.75 | 0 |
19th Feb 2025 (Wed) | 3,988.00 | 3,988.00 | 3,988.00 | 3,968.50 | 35 |
18th Feb 2025 (Tue) | 3,986.50 | 3,986.50 | 3,974.00 | 3,979.00 | 1,946 |
17th Feb 2025 (Mon) | 3,978.00 | 3,981.00 | 3,978.00 | 3,972.25 | 82 |
14th Feb 2025 (Fri) | 3,964.50 | 3,971.50 | 3,964.50 | 3,971.50 | 0 |
13th Feb 2025 (Thu) | 3,958.50 | 3,961.00 | 3,958.50 | 3,964.50 | 53 |
12th Feb 2025 (Wed) | 3,978.50 | 3,978.50 | 3,978.50 | 3,972.25 | 1 |
11th Feb 2025 (Tue) | 3,981.50 | 3,984.50 | 3,966.50 | 3,977.50 | 2,230 |
10th Feb 2025 (Mon) | 3,977.50 | 3,977.50 | 3,977.50 | 3,991.50 | 1 |
7th Feb 2025 (Fri) | 3,992.00 | 3,992.00 | 3,969.50 | 3,957.75 | 2,671 |
6th Feb 2025 (Thu) | 3,893.50 | 3,946.00 | 3,893.50 | 3,946.00 | 0 |
5th Feb 2025 (Wed) | 3,919.00 | 3,919.00 | 3,893.50 | 3,893.50 | 0 |
4th Feb 2025 (Tue) | 3,903.00 | 3,903.00 | 3,903.00 | 3,919.00 | 4 |
3rd Feb 2025 (Mon) | 3,929.25 | 3,929.25 | 3,884.25 | 3,884.25 | 0 |
31st Jan 2025 (Fri) | 3,944.00 | 3,944.00 | 3,944.00 | 3,929.25 | 1 |
30th Jan 2025 (Thu) | 3,960.00 | 3,960.00 | 3,910.00 | 3,935.25 | 4 |
29th Jan 2025 (Wed) | 3,848.50 | 3,900.75 | 3,848.50 | 3,900.75 | 0 |
28th Jan 2025 (Tue) | 3,847.50 | 3,847.50 | 3,847.50 | 3,848.50 | 0 |
27th Jan 2025 (Mon) | 3,940.25 | 3,940.25 | 3,847.50 | 3,847.50 | 0 |
24th Jan 2025 (Fri) | 3,956.75 | 3,956.75 | 3,940.25 | 3,940.25 | 0 |
23rd Jan 2025 (Thu) | 3,980.50 | 3,980.50 | 3,956.75 | 3,956.75 | 0 |
22nd Jan 2025 (Wed) | 3,964.25 | 3,980.50 | 3,964.25 | 3,980.50 | 0 |
21st Jan 2025 (Tue) | 3,974.00 | 3,974.00 | 3,964.25 | 3,964.25 | 0 |
20th Jan 2025 (Mon) | 3,972.75 | 3,974.00 | 3,972.75 | 3,974.00 | 0 |
17th Jan 2025 (Fri) | 3,927.00 | 3,972.75 | 3,927.00 | 3,972.75 | 0 |
16th Jan 2025 (Thu) | 3,965.00 | 3,965.00 | 3,965.00 | 3,927.00 | 119 |
15th Jan 2025 (Wed) | 3,876.50 | 3,919.25 | 3,876.50 | 3,919.25 | 0 |
14th Jan 2025 (Tue) | 3,847.50 | 3,876.50 | 3,847.50 | 3,876.50 | 0 |