Date | Open | High | Low | Close | Volume |
30th Jun 2025 (Mon) | 3,225.00 | 3,225.00 | 3,217.00 | 3,223.00 | 365 |
27th Jun 2025 (Fri) | 3,188.00 | 3,188.00 | 3,149.00 | 3,181.00 | 518 |
26th Jun 2025 (Thu) | 3,200.00 | 3,200.00 | 3,194.50 | 3,194.50 | 441 |
25th Jun 2025 (Wed) | 3,268.00 | 3,268.00 | 3,193.00 | 3,200.00 | 615 |
24th Jun 2025 (Tue) | 3,191.50 | 3,237.50 | 3,191.50 | 3,237.50 | 1,431 |
23rd Jun 2025 (Mon) | 3,192.00 | 3,192.00 | 3,192.00 | 3,191.50 | 572 |
20th Jun 2025 (Fri) | 3,176.50 | 3,176.50 | 3,171.50 | 3,171.50 | 96 |
19th Jun 2025 (Thu) | 3,182.00 | 3,182.00 | 3,182.00 | 3,176.50 | 407 |
18th Jun 2025 (Wed) | 3,153.00 | 3,153.00 | 3,135.00 | 3,191.50 | 1,556 |
17th Jun 2025 (Tue) | 3,206.00 | 3,218.00 | 3,163.00 | 3,162.00 | 8,472 |
16th Jun 2025 (Mon) | 3,256.00 | 3,264.00 | 3,256.00 | 3,246.00 | 19,484 |
13th Jun 2025 (Fri) | 3,220.00 | 3,220.00 | 3,200.00 | 3,200.00 | 594 |
12th Jun 2025 (Thu) | 3,263.00 | 3,263.00 | 3,251.00 | 3,281.50 | 121 |
11th Jun 2025 (Wed) | 3,258.00 | 3,258.00 | 3,258.00 | 3,261.50 | 641 |
10th Jun 2025 (Tue) | 3,284.50 | 3,300.50 | 3,284.50 | 3,300.50 | 1,864 |
9th Jun 2025 (Mon) | 3,257.00 | 3,285.00 | 3,257.00 | 3,284.50 | 5,637 |
6th Jun 2025 (Fri) | 3,256.00 | 3,260.00 | 3,256.00 | 3,259.50 | 1,195 |
5th Jun 2025 (Thu) | 3,275.00 | 3,275.00 | 3,275.00 | 3,259.00 | 1,973 |
4th Jun 2025 (Wed) | 3,203.00 | 3,219.50 | 3,203.00 | 3,219.50 | 1,828 |
3rd Jun 2025 (Tue) | 3,200.00 | 3,204.00 | 3,200.00 | 3,203.00 | 3,075 |
2nd Jun 2025 (Mon) | 3,148.00 | 3,170.00 | 3,148.00 | 3,196.00 | 815 |
30th May 2025 (Fri) | 3,146.00 | 3,146.00 | 3,145.00 | 3,143.50 | 2,497 |
29th May 2025 (Thu) | 3,211.00 | 3,218.00 | 3,211.00 | 3,210.50 | 3,826 |
28th May 2025 (Wed) | 3,160.00 | 3,160.00 | 3,160.00 | 3,152.00 | 266 |
27th May 2025 (Tue) | 3,139.00 | 3,139.00 | 3,128.00 | 3,135.00 | 6,028 |
26th May 2025 (Mon) | 3,141.00 | 3,141.00 | 3,141.00 | 3,141.00 | 0 |
23rd May 2025 (Fri) | 3,125.00 | 3,161.00 | 3,125.00 | 3,161.00 | 957 |
22nd May 2025 (Thu) | 3,151.00 | 3,151.00 | 3,125.00 | 3,125.00 | 545 |
21st May 2025 (Wed) | 3,153.00 | 3,158.00 | 3,153.00 | 3,151.00 | 422 |
20th May 2025 (Tue) | 3,141.00 | 3,141.00 | 3,141.00 | 3,137.50 | 277 |
19th May 2025 (Mon) | 3,079.00 | 3,079.00 | 3,079.00 | 3,120.50 | 609 |
16th May 2025 (Fri) | 3,112.00 | 3,122.00 | 3,112.00 | 3,131.00 | 1,620 |
15th May 2025 (Thu) | 3,076.00 | 3,076.00 | 3,076.00 | 3,129.00 | 1,793 |
14th May 2025 (Wed) | 3,088.00 | 3,088.00 | 3,088.00 | 3,087.50 | 1,120 |
13th May 2025 (Tue) | 3,118.00 | 3,131.00 | 3,118.00 | 3,085.50 | 164 |
12th May 2025 (Mon) | 3,126.00 | 3,145.00 | 3,126.00 | 3,094.00 | 9,856 |
9th May 2025 (Fri) | 3,089.00 | 3,100.00 | 3,089.00 | 3,100.00 | 631 |
8th May 2025 (Thu) | 3,069.00 | 3,081.00 | 3,066.00 | 3,081.00 | 2,661 |
7th May 2025 (Wed) | 3,060.00 | 3,060.00 | 3,060.00 | 3,076.00 | 54 |
6th May 2025 (Tue) | 3,102.00 | 3,102.00 | 3,047.00 | 3,084.00 | 5,190 |
5th May 2025 (Mon) | 3,054.00 | 3,054.00 | 3,054.00 | 3,054.00 | 0 |
2nd May 2025 (Fri) | 3,045.00 | 3,072.00 | 3,045.00 | 3,054.00 | 16,281 |
1st May 2025 (Thu) | 3,019.00 | 3,019.00 | 3,010.00 | 3,031.50 | 5,065 |