Date | Open | High | Low | Close | Volume |
18th Jul 2025 (Fri) | 2,517.00 | 2,519.00 | 2,508.00 | 2,514.00 | 3,545 |
17th Jul 2025 (Thu) | 2,519.00 | 2,519.00 | 2,517.50 | 2,523.25 | 690 |
16th Jul 2025 (Wed) | 2,495.50 | 2,502.50 | 2,491.50 | 2,491.25 | 1,313 |
15th Jul 2025 (Tue) | 2,503.00 | 2,512.00 | 2,503.00 | 2,517.00 | 3,565 |
14th Jul 2025 (Mon) | 2,467.00 | 2,467.00 | 2,463.00 | 2,485.50 | 1,727 |
11th Jul 2025 (Fri) | 2,460.50 | 2,472.00 | 2,452.50 | 2,469.50 | 3,820 |
10th Jul 2025 (Thu) | 2,446.00 | 2,446.00 | 2,445.50 | 2,456.50 | 20,223 |
9th Jul 2025 (Wed) | 2,437.00 | 2,448.00 | 2,437.00 | 2,450.50 | 813 |
8th Jul 2025 (Tue) | 2,433.00 | 2,447.50 | 2,433.00 | 2,432.00 | 3,416 |
7th Jul 2025 (Mon) | 2,456.50 | 2,456.50 | 2,427.00 | 2,430.50 | 7,452 |
4th Jul 2025 (Fri) | 2,434.00 | 2,434.00 | 2,428.50 | 2,430.00 | 992 |
3rd Jul 2025 (Thu) | 2,419.50 | 2,444.50 | 2,415.00 | 2,442.50 | 7,964 |
2nd Jul 2025 (Wed) | 2,394.00 | 2,422.00 | 2,389.00 | 2,418.75 | 1,486 |
1st Jul 2025 (Tue) | 2,391.50 | 2,391.50 | 2,391.50 | 2,386.00 | 562 |
30th Jun 2025 (Mon) | 2,415.50 | 2,416.00 | 2,415.50 | 2,406.00 | 2,414 |
27th Jun 2025 (Fri) | 2,396.00 | 2,396.00 | 2,396.00 | 2,400.00 | 877 |
26th Jun 2025 (Thu) | 2,368.00 | 2,372.50 | 2,368.00 | 2,372.50 | 4,015 |
25th Jun 2025 (Wed) | 2,364.00 | 2,379.00 | 2,362.00 | 2,379.00 | 3,662 |
24th Jun 2025 (Tue) | 2,361.50 | 2,361.50 | 2,361.50 | 2,359.50 | 871 |
23rd Jun 2025 (Mon) | 2,349.50 | 2,349.50 | 2,338.00 | 2,338.50 | 1,377 |
20th Jun 2025 (Fri) | 2,345.00 | 2,345.00 | 2,345.00 | 2,332.50 | 590 |
19th Jun 2025 (Thu) | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 752 |
18th Jun 2025 (Wed) | 2,358.50 | 2,360.50 | 2,358.50 | 2,360.50 | 545 |
17th Jun 2025 (Tue) | 2,342.50 | 2,345.50 | 2,340.50 | 2,358.50 | 895 |
16th Jun 2025 (Mon) | 2,333.00 | 2,337.50 | 2,332.00 | 2,353.00 | 2,706 |
13th Jun 2025 (Fri) | 2,317.50 | 2,319.50 | 2,317.50 | 2,331.50 | 1,253 |
12th Jun 2025 (Thu) | 2,360.00 | 2,360.00 | 2,347.50 | 2,352.00 | 916 |
11th Jun 2025 (Wed) | 2,371.50 | 2,377.00 | 2,368.00 | 2,370.50 | 1,586 |
10th Jun 2025 (Tue) | 2,350.00 | 2,357.50 | 2,350.00 | 2,356.50 | 837 |
9th Jun 2025 (Mon) | 2,311.00 | 2,346.50 | 2,311.00 | 2,339.00 | 1,910 |
6th Jun 2025 (Fri) | 2,325.50 | 2,346.50 | 2,322.50 | 2,339.00 | 1,208 |
5th Jun 2025 (Thu) | 2,329.00 | 2,335.50 | 2,327.50 | 2,340.50 | 1,477 |
4th Jun 2025 (Wed) | 2,322.00 | 2,331.00 | 2,322.00 | 2,322.75 | 1,330 |
3rd Jun 2025 (Tue) | 2,300.00 | 2,311.50 | 2,300.00 | 2,322.50 | 1,022 |
2nd Jun 2025 (Mon) | 2,273.00 | 2,274.00 | 2,264.50 | 2,283.75 | 1,520 |
30th May 2025 (Fri) | 2,300.00 | 2,308.50 | 2,291.00 | 2,295.00 | 1,151 |
29th May 2025 (Thu) | 2,344.00 | 2,351.50 | 2,309.00 | 2,312.00 | 1,685 |
28th May 2025 (Wed) | 2,298.50 | 2,308.50 | 2,298.50 | 2,301.50 | 1,118 |
27th May 2025 (Tue) | 2,265.00 | 2,277.50 | 2,264.50 | 2,282.50 | 2,014 |
26th May 2025 (Mon) | 2,241.00 | 2,241.00 | 2,241.00 | 2,241.00 | 0 |
23rd May 2025 (Fri) | 2,273.00 | 2,274.00 | 2,235.00 | 2,239.50 | 1,320 |
22nd May 2025 (Thu) | 2,279.00 | 2,283.00 | 2,279.00 | 2,279.75 | 1,605 |
21st May 2025 (Wed) | 2,286.50 | 2,296.00 | 2,286.50 | 2,307.00 | 949 |
20th May 2025 (Tue) | 2,330.00 | 2,330.00 | 2,315.00 | 2,312.75 | 1,166 |
19th May 2025 (Mon) | 2,300.00 | 2,314.50 | 2,276.50 | 2,313.25 | 4,101 |