Date | Open | High | Low | Close | Volume |
11th Jul 2025 (Fri) | 316.00 | 318.00 | 316.00 | 318.00 | 559,158 |
10th Jul 2025 (Thu) | 313.50 | 317.00 | 313.50 | 315.00 | 925,523 |
9th Jul 2025 (Wed) | 312.00 | 314.00 | 312.00 | 313.00 | 842,661 |
8th Jul 2025 (Tue) | 311.00 | 315.00 | 310.50 | 313.00 | 577,524 |
7th Jul 2025 (Mon) | 311.50 | 312.00 | 310.00 | 311.50 | 361,817 |
4th Jul 2025 (Fri) | 313.50 | 313.50 | 311.50 | 311.50 | 411,619 |
3rd Jul 2025 (Thu) | 314.50 | 315.00 | 312.00 | 314.50 | 382,869 |
2nd Jul 2025 (Wed) | 316.00 | 317.00 | 312.50 | 314.00 | 503,933 |
1st Jul 2025 (Tue) | 313.50 | 318.00 | 313.50 | 318.00 | 384,981 |
30th Jun 2025 (Mon) | 309.00 | 314.50 | 309.00 | 314.50 | 402,373 |
27th Jun 2025 (Fri) | 306.50 | 311.50 | 306.50 | 311.00 | 276,408 |
26th Jun 2025 (Thu) | 304.00 | 306.50 | 303.50 | 306.50 | 1,637,973 |
25th Jun 2025 (Wed) | 306.00 | 306.00 | 302.50 | 306.00 | 679,456 |
24th Jun 2025 (Tue) | 306.00 | 306.00 | 302.50 | 302.50 | 842,109 |
23rd Jun 2025 (Mon) | 307.00 | 307.00 | 301.00 | 303.00 | 349,617 |
20th Jun 2025 (Fri) | 305.00 | 305.50 | 302.00 | 302.00 | 1,997,003 |
19th Jun 2025 (Thu) | 305.50 | 306.00 | 303.00 | 304.00 | 1,980,831 |
18th Jun 2025 (Wed) | 304.50 | 306.50 | 304.50 | 306.50 | 311,373 |
17th Jun 2025 (Tue) | 306.00 | 306.50 | 305.00 | 306.00 | 531,982 |
16th Jun 2025 (Mon) | 304.50 | 307.00 | 304.00 | 306.00 | 1,301,635 |
13th Jun 2025 (Fri) | 304.00 | 305.00 | 303.50 | 305.00 | 485,258 |
12th Jun 2025 (Thu) | 304.00 | 305.50 | 303.50 | 305.50 | 350,436 |
11th Jun 2025 (Wed) | 302.00 | 305.00 | 302.00 | 304.50 | 320,896 |
10th Jun 2025 (Tue) | 301.50 | 304.00 | 301.50 | 304.00 | 705,392 |
9th Jun 2025 (Mon) | 299.50 | 303.50 | 299.50 | 303.00 | 336,031 |
6th Jun 2025 (Fri) | 299.00 | 303.50 | 296.50 | 303.50 | 273,362 |
5th Jun 2025 (Thu) | 300.00 | 301.50 | 297.50 | 298.00 | 491,474 |
4th Jun 2025 (Wed) | 300.00 | 300.50 | 299.00 | 300.50 | 372,184 |
3rd Jun 2025 (Tue) | 300.00 | 300.00 | 298.00 | 298.00 | 439,346 |
2nd Jun 2025 (Mon) | 300.50 | 300.50 | 296.50 | 297.50 | 587,446 |
30th May 2025 (Fri) | 299.00 | 300.00 | 296.00 | 296.00 | 844,182 |
29th May 2025 (Thu) | 300.00 | 300.00 | 296.50 | 297.00 | 369,043 |
28th May 2025 (Wed) | 298.50 | 299.50 | 298.00 | 298.00 | 554,916 |
27th May 2025 (Tue) | 301.00 | 302.50 | 298.50 | 298.50 | 676,797 |
26th May 2025 (Mon) | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
23rd May 2025 (Fri) | 301.00 | 302.00 | 297.50 | 298.00 | 596,087 |
22nd May 2025 (Thu) | 306.00 | 306.00 | 301.00 | 301.00 | 1,253,725 |
21st May 2025 (Wed) | 305.50 | 306.00 | 303.00 | 304.00 | 3,706,046 |
20th May 2025 (Tue) | 306.00 | 306.50 | 305.50 | 306.00 | 1,403,872 |
19th May 2025 (Mon) | 304.00 | 306.00 | 303.00 | 305.50 | 454,656 |
16th May 2025 (Fri) | 304.00 | 306.50 | 304.00 | 304.50 | 1,440,019 |
15th May 2025 (Thu) | 299.50 | 303.50 | 299.50 | 303.50 | 451,753 |
14th May 2025 (Wed) | 297.00 | 300.00 | 297.00 | 299.00 | 1,745,266 |
13th May 2025 (Tue) | 295.00 | 297.50 | 294.50 | 296.00 | 4,623,218 |