Date | Open | High | Low | Close | Volume |
8th Jul 2025 (Tue) | 4,393.50 | 4,420.00 | 4,393.50 | 4,420.00 | 48 |
7th Jul 2025 (Mon) | 4,394.00 | 4,394.00 | 4,393.50 | 4,393.50 | 31 |
4th Jul 2025 (Fri) | 4,432.00 | 4,432.00 | 4,394.00 | 4,394.00 | 8 |
3rd Jul 2025 (Thu) | 4,409.00 | 4,432.00 | 4,409.00 | 4,432.00 | 7 |
2nd Jul 2025 (Wed) | 4,368.00 | 4,409.00 | 4,368.00 | 4,409.00 | 1 |
1st Jul 2025 (Tue) | 4,354.00 | 4,368.00 | 4,354.00 | 4,368.00 | 95 |
30th Jun 2025 (Mon) | 4,357.00 | 4,359.00 | 4,356.00 | 4,354.00 | 28,500 |
27th Jun 2025 (Fri) | 4,369.00 | 4,369.00 | 4,369.00 | 4,370.00 | 977 |
26th Jun 2025 (Thu) | 4,366.50 | 4,366.50 | 4,366.00 | 4,366.00 | 53 |
25th Jun 2025 (Wed) | 4,356.00 | 4,366.50 | 4,356.00 | 4,366.50 | 9 |
24th Jun 2025 (Tue) | 4,273.00 | 4,356.00 | 4,273.00 | 4,356.00 | 243 |
23rd Jun 2025 (Mon) | 4,273.50 | 4,273.50 | 4,273.00 | 4,273.00 | 118 |
20th Jun 2025 (Fri) | 4,245.00 | 4,273.50 | 4,245.00 | 4,273.50 | 121 |
19th Jun 2025 (Thu) | 4,304.00 | 4,304.00 | 4,245.00 | 4,245.00 | 1,248 |
18th Jun 2025 (Wed) | 4,300.00 | 4,300.00 | 4,300.00 | 4,304.00 | 684 |
17th Jun 2025 (Tue) | 4,329.50 | 4,329.50 | 4,311.00 | 4,311.00 | 4 |
16th Jun 2025 (Mon) | 4,275.00 | 4,329.50 | 4,275.00 | 4,329.50 | 4 |
13th Jun 2025 (Fri) | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 431 |
12th Jun 2025 (Thu) | 4,353.00 | 4,353.00 | 4,329.00 | 4,329.00 | 66 |
11th Jun 2025 (Wed) | 4,318.00 | 4,353.00 | 4,318.00 | 4,353.00 | 129 |
10th Jun 2025 (Tue) | 4,291.00 | 4,318.00 | 4,291.00 | 4,318.00 | 15 |
9th Jun 2025 (Mon) | 4,254.50 | 4,291.00 | 4,254.50 | 4,291.00 | 2 |
6th Jun 2025 (Fri) | 4,245.50 | 4,254.50 | 4,245.50 | 4,254.50 | 99 |
5th Jun 2025 (Thu) | 4,212.00 | 4,245.50 | 4,212.00 | 4,245.50 | 253 |
4th Jun 2025 (Wed) | 4,172.50 | 4,212.00 | 4,172.50 | 4,212.00 | 270 |
3rd Jun 2025 (Tue) | 4,142.00 | 4,172.50 | 4,142.00 | 4,172.50 | 8 |
2nd Jun 2025 (Mon) | 4,142.00 | 4,142.00 | 4,142.00 | 4,142.00 | 370 |
30th May 2025 (Fri) | 4,197.00 | 4,197.00 | 4,151.00 | 4,151.00 | 135 |
29th May 2025 (Thu) | 4,187.50 | 4,197.00 | 4,187.50 | 4,197.00 | 269 |
28th May 2025 (Wed) | 4,188.50 | 4,188.50 | 4,187.50 | 4,187.50 | 15 |
27th May 2025 (Tue) | 4,196.96 | 4,196.96 | 4,188.50 | 4,188.50 | 100 |
26th May 2025 (Mon) | 4,196.96 | 4,196.96 | 4,196.96 | 4,196.96 | 0 |
23rd May 2025 (Fri) | 4,216.00 | 4,216.00 | 4,199.50 | 4,199.50 | 2 |
22nd May 2025 (Thu) | 4,218.00 | 4,218.00 | 4,218.00 | 4,216.00 | 41 |
21st May 2025 (Wed) | 4,257.00 | 4,257.00 | 4,257.00 | 4,254.50 | 1,049 |
20th May 2025 (Tue) | 4,255.00 | 4,255.00 | 4,255.00 | 4,251.00 | 113 |
19th May 2025 (Mon) | 4,280.00 | 4,280.00 | 4,259.00 | 4,259.00 | 150 |
16th May 2025 (Fri) | 4,278.00 | 4,280.00 | 4,278.00 | 4,280.00 | 68 |
15th May 2025 (Thu) | 4,297.00 | 4,297.00 | 4,278.00 | 4,278.00 | 402 |
14th May 2025 (Wed) | 4,259.50 | 4,297.00 | 4,259.50 | 4,297.00 | 9 |
13th May 2025 (Tue) | 4,263.00 | 4,263.00 | 4,259.50 | 4,259.50 | 2 |
12th May 2025 (Mon) | 4,152.00 | 4,263.00 | 4,152.00 | 4,263.00 | 147 |
9th May 2025 (Fri) | 4,132.00 | 4,152.00 | 4,132.00 | 4,152.00 | 200 |