Date | Open | High | Low | Close | Volume |
19th Sep 2025 (Fri) | 2,956.50 | 2,960.00 | 2,953.50 | 2,954.25 | 412 |
18th Sep 2025 (Thu) | 2,941.50 | 2,965.50 | 2,941.50 | 2,953.00 | 3,655 |
17th Sep 2025 (Wed) | 2,895.50 | 2,915.00 | 2,893.50 | 2,917.50 | 2,441 |
16th Sep 2025 (Tue) | 2,903.50 | 2,903.50 | 2,872.00 | 2,879.25 | 3,587 |
15th Sep 2025 (Mon) | 2,925.50 | 2,928.00 | 2,909.50 | 2,909.50 | 2,894 |
12th Sep 2025 (Fri) | 2,933.50 | 2,934.50 | 2,922.50 | 2,927.00 | 725 |
11th Sep 2025 (Thu) | 2,903.00 | 2,924.50 | 2,902.00 | 2,922.75 | 2,792 |
10th Sep 2025 (Wed) | 2,894.50 | 2,901.50 | 2,891.00 | 2,886.00 | 7,389 |
9th Sep 2025 (Tue) | 2,883.00 | 2,905.00 | 2,881.50 | 2,913.50 | 2,974 |
8th Sep 2025 (Mon) | 2,892.50 | 2,894.00 | 2,879.00 | 2,886.50 | 1,984 |
5th Sep 2025 (Fri) | 2,954.00 | 2,954.00 | 2,896.00 | 2,885.25 | 1,308 |
4th Sep 2025 (Thu) | 2,936.50 | 2,954.50 | 2,930.50 | 2,954.50 | 1,760 |
3rd Sep 2025 (Wed) | 2,939.50 | 2,939.50 | 2,925.50 | 2,925.50 | 2,268 |
2nd Sep 2025 (Tue) | 2,952.50 | 2,958.50 | 2,927.50 | 2,930.25 | 2,922 |
1st Sep 2025 (Mon) | 2,934.50 | 2,947.00 | 2,934.50 | 2,941.25 | 2,210 |
29th Aug 2025 (Fri) | 2,936.00 | 2,941.50 | 2,936.00 | 2,939.00 | 358 |
28th Aug 2025 (Thu) | 2,939.50 | 2,941.50 | 2,927.50 | 2,926.75 | 1,667 |
27th Aug 2025 (Wed) | 2,938.50 | 2,946.00 | 2,937.00 | 2,945.00 | 3,669 |
26th Aug 2025 (Tue) | 2,908.50 | 2,909.00 | 2,903.00 | 2,904.00 | 4,550 |
25th Aug 2025 (Mon) | 2,915.75 | 2,915.75 | 2,915.75 | 2,915.75 | 0 |
22nd Aug 2025 (Fri) | 2,902.50 | 2,915.50 | 2,902.50 | 2,915.75 | 4,234 |
21st Aug 2025 (Thu) | 2,881.50 | 2,891.50 | 2,876.50 | 2,893.50 | 4,042 |
20th Aug 2025 (Wed) | 2,869.00 | 2,885.50 | 2,864.00 | 2,889.50 | 6,932 |
19th Aug 2025 (Tue) | 2,884.00 | 2,902.00 | 2,878.50 | 2,889.50 | 2,599 |
18th Aug 2025 (Mon) | 2,867.50 | 2,876.50 | 2,865.50 | 2,878.25 | 12,761 |
15th Aug 2025 (Fri) | 2,912.50 | 2,912.50 | 2,876.50 | 2,878.00 | 5,471 |
14th Aug 2025 (Thu) | 2,879.50 | 2,891.00 | 2,877.00 | 2,884.00 | 2,348 |
13th Aug 2025 (Wed) | 2,879.50 | 2,888.50 | 2,874.50 | 2,881.00 | 5,994 |
12th Aug 2025 (Tue) | 2,861.50 | 2,891.00 | 2,859.00 | 2,878.00 | 3,457 |
11th Aug 2025 (Mon) | 2,877.00 | 2,877.00 | 2,873.50 | 2,872.25 | 832 |
8th Aug 2025 (Fri) | 2,845.50 | 2,863.50 | 2,845.50 | 2,854.75 | 2,372 |
7th Aug 2025 (Thu) | 2,896.00 | 2,900.00 | 2,864.50 | 2,852.00 | 6,624 |
6th Aug 2025 (Wed) | 2,896.50 | 2,898.50 | 2,880.00 | 2,889.00 | 11,432 |
5th Aug 2025 (Tue) | 2,902.50 | 2,902.50 | 2,873.00 | 2,873.25 | 2,518 |
4th Aug 2025 (Mon) | 2,886.00 | 2,893.50 | 2,875.00 | 2,892.00 | 3,158 |
1st Aug 2025 (Fri) | 2,925.50 | 2,928.00 | 2,846.00 | 2,865.50 | 13,291 |
31st Jul 2025 (Thu) | 2,948.50 | 2,977.50 | 2,940.50 | 2,955.00 | 8,624 |
30th Jul 2025 (Wed) | 2,922.00 | 2,960.00 | 2,922.00 | 2,954.50 | 1,836 |
29th Jul 2025 (Tue) | 2,951.00 | 2,961.50 | 2,951.00 | 2,943.50 | 4,034 |
28th Jul 2025 (Mon) | 2,959.50 | 2,959.50 | 2,947.00 | 2,942.50 | 1,469 |
25th Jul 2025 (Fri) | 2,925.50 | 2,941.00 | 2,925.50 | 2,939.50 | 1,648 |
24th Jul 2025 (Thu) | 2,908.50 | 2,912.50 | 2,908.50 | 2,921.00 | 1,279 |
23rd Jul 2025 (Wed) | 2,901.00 | 2,906.00 | 2,876.50 | 2,880.50 | 2,616 |
22nd Jul 2025 (Tue) | 2,883.00 | 2,893.00 | 2,883.00 | 2,887.25 | 2,966 |