Date | Open | High | Low | Close | Volume |
14th Jul 2025 (Mon) | 4,863.00 | 4,865.00 | 4,822.00 | 4,832.00 | 145,666 |
11th Jul 2025 (Fri) | 4,780.00 | 4,841.00 | 4,778.00 | 4,838.00 | 173,203 |
10th Jul 2025 (Thu) | 4,747.00 | 4,767.00 | 4,740.00 | 4,755.00 | 102,853 |
9th Jul 2025 (Wed) | 4,702.00 | 4,737.00 | 4,691.00 | 4,731.00 | 93,294 |
8th Jul 2025 (Tue) | 4,754.00 | 4,770.00 | 4,715.00 | 4,719.00 | 332,025 |
7th Jul 2025 (Mon) | 4,721.00 | 4,737.00 | 4,709.00 | 4,730.00 | 140,823 |
4th Jul 2025 (Fri) | 4,746.00 | 4,753.00 | 4,742.00 | 4,744.50 | 95,695 |
3rd Jul 2025 (Thu) | 4,785.00 | 4,785.00 | 4,731.00 | 4,736.00 | 121,878 |
2nd Jul 2025 (Wed) | 4,716.00 | 4,786.00 | 4,713.00 | 4,767.00 | 160,480 |
1st Jul 2025 (Tue) | 4,708.00 | 4,746.00 | 4,708.00 | 4,734.00 | 353,177 |
30th Jun 2025 (Mon) | 4,655.00 | 4,672.00 | 4,639.00 | 4,658.00 | 155,552 |
27th Jun 2025 (Fri) | 4,656.00 | 4,656.00 | 4,608.00 | 4,636.00 | 164,809 |
26th Jun 2025 (Thu) | 4,730.00 | 4,734.00 | 4,682.00 | 4,696.00 | 96,695 |
25th Jun 2025 (Wed) | 4,751.00 | 4,755.00 | 4,726.00 | 4,742.00 | 94,022 |
24th Jun 2025 (Tue) | 4,756.00 | 4,765.00 | 4,705.00 | 4,724.00 | 747,040 |
23rd Jun 2025 (Mon) | 4,851.00 | 4,907.00 | 4,845.00 | 4,876.00 | 91,804 |
20th Jun 2025 (Fri) | 4,826.00 | 4,861.00 | 4,810.00 | 4,858.00 | 122,808 |
19th Jun 2025 (Thu) | 4,866.00 | 4,889.00 | 4,854.00 | 4,869.00 | 91,349 |
18th Jun 2025 (Wed) | 4,878.00 | 4,904.00 | 4,872.00 | 4,887.00 | 145,439 |
17th Jun 2025 (Tue) | 4,847.00 | 4,869.00 | 4,840.00 | 4,862.00 | 341,453 |
16th Jun 2025 (Mon) | 4,886.00 | 4,894.00 | 4,829.00 | 4,866.00 | 144,495 |
13th Jun 2025 (Fri) | 4,901.00 | 4,947.00 | 4,891.00 | 4,891.00 | 180,666 |
12th Jun 2025 (Thu) | 4,832.00 | 4,846.00 | 4,798.00 | 4,846.00 | 137,868 |
11th Jun 2025 (Wed) | 4,812.00 | 4,821.00 | 4,781.00 | 4,785.00 | 101,577 |
10th Jun 2025 (Tue) | 4,794.00 | 4,809.00 | 4,779.00 | 4,782.00 | 201,911 |
9th Jun 2025 (Mon) | 4,760.00 | 4,773.00 | 4,744.00 | 4,770.00 | 103,439 |
6th Jun 2025 (Fri) | 4,817.00 | 4,832.00 | 4,761.00 | 4,786.00 | 119,163 |
5th Jun 2025 (Thu) | 4,827.00 | 4,870.00 | 4,797.00 | 4,797.00 | 123,436 |
4th Jun 2025 (Wed) | 4,820.00 | 4,840.00 | 4,805.00 | 4,829.00 | 124,314 |
3rd Jun 2025 (Tue) | 4,825.00 | 4,838.00 | 4,795.00 | 4,814.00 | 171,049 |
2nd Jun 2025 (Mon) | 4,805.00 | 4,844.00 | 4,796.00 | 4,837.00 | 132,802 |
30th May 2025 (Fri) | 4,759.00 | 4,762.00 | 4,724.00 | 4,741.00 | 119,198 |
29th May 2025 (Thu) | 4,721.00 | 4,779.00 | 4,721.00 | 4,775.00 | 104,479 |
28th May 2025 (Wed) | 4,766.00 | 4,780.00 | 4,751.00 | 4,756.00 | 103,850 |
27th May 2025 (Tue) | 4,744.00 | 4,751.00 | 4,715.00 | 4,736.00 | 256,074 |
26th May 2025 (Mon) | 4,774.116 | 4,774.116 | 4,774.116 | 4,774.116 | 0 |
23rd May 2025 (Fri) | 4,812.00 | 4,837.00 | 4,780.00 | 4,832.00 | 325,114 |
22nd May 2025 (Thu) | 4,817.00 | 4,820.00 | 4,748.00 | 4,766.00 | 214,462 |
21st May 2025 (Wed) | 4,795.00 | 4,803.00 | 4,769.00 | 4,785.50 | 125,628 |
20th May 2025 (Tue) | 4,666.00 | 4,771.00 | 4,660.00 | 4,762.00 | 357,130 |
19th May 2025 (Mon) | 4,704.00 | 4,716.00 | 4,678.00 | 4,700.00 | 199,739 |
16th May 2025 (Fri) | 4,688.00 | 4,692.00 | 4,615.00 | 4,659.00 | 171,699 |
15th May 2025 (Thu) | 4,602.00 | 4,704.00 | 4,581.00 | 4,701.00 | 263,032 |