Date | Open | High | Low | Close | Volume |
18th Jul 2025 (Fri) | 183.075 | 185.04 | 182.11 | 184.93 | 76,915 |
17th Jul 2025 (Thu) | 178.11 | 182.98 | 178.11 | 182.08 | 85,427 |
16th Jul 2025 (Wed) | 179.51 | 180.29 | 177.21 | 178.30 | 45,130 |
15th Jul 2025 (Tue) | 183.725 | 183.725 | 178.62 | 178.99 | 76,018 |
14th Jul 2025 (Mon) | 182.96 | 184.74 | 182.29 | 183.56 | 41,078 |
11th Jul 2025 (Fri) | 182.95 | 185.81 | 180.805 | 183.64 | 71,371 |
10th Jul 2025 (Thu) | 179.67 | 186.00 | 179.67 | 182.97 | 183,797 |
9th Jul 2025 (Wed) | 178.78 | 180.12 | 175.70 | 176.09 | 116,148 |
8th Jul 2025 (Tue) | 178.87 | 181.13 | 177.47 | 177.55 | 79,892 |
7th Jul 2025 (Mon) | 176.50 | 179.35 | 176.245 | 177.80 | 85,623 |
4th Jul 2025 (Fri) | 171.625 | 178.535 | 171.625 | 176.48 | 97,839 |
3rd Jul 2025 (Thu) | 171.625 | 178.535 | 171.625 | 176.48 | 97,839 |
2nd Jul 2025 (Wed) | 173.35 | 173.35 | 169.33 | 171.01 | 96,889 |
1st Jul 2025 (Tue) | 168.24 | 174.87 | 168.24 | 174.04 | 161,362 |
30th Jun 2025 (Mon) | 170.00 | 170.82 | 168.01 | 168.68 | 88,109 |
27th Jun 2025 (Fri) | 166.52 | 171.115 | 166.52 | 170.76 | 98,716 |
26th Jun 2025 (Thu) | 167.05 | 167.57 | 165.545 | 166.80 | 116,509 |
25th Jun 2025 (Wed) | 168.10 | 168.52 | 164.63 | 165.75 | 139,631 |
24th Jun 2025 (Tue) | 169.315 | 170.00 | 167.46 | 169.22 | 97,023 |
23rd Jun 2025 (Mon) | 163.22 | 166.42 | 160.49 | 165.82 | 75,521 |
20th Jun 2025 (Fri) | 164.00 | 165.35 | 163.75 | 164.88 | 81,494 |
19th Jun 2025 (Thu) | 162.275 | 164.16 | 162.275 | 162.46 | 75,333 |
18th Jun 2025 (Wed) | 162.275 | 164.16 | 162.275 | 162.46 | 75,333 |
17th Jun 2025 (Tue) | 162.27 | 164.62 | 161.41 | 161.99 | 62,933 |
16th Jun 2025 (Mon) | 168.46 | 168.46 | 164.47 | 164.61 | 144,197 |
13th Jun 2025 (Fri) | 168.58 | 168.89 | 164.54 | 165.63 | 98,459 |
12th Jun 2025 (Thu) | 171.42 | 172.52 | 170.73 | 171.70 | 71,228 |
11th Jun 2025 (Wed) | 175.18 | 175.97 | 172.67 | 173.32 | 60,437 |
10th Jun 2025 (Tue) | 176.35 | 176.50 | 172.67 | 174.06 | 103,393 |
9th Jun 2025 (Mon) | 176.68 | 177.77 | 176.00 | 176.62 | 65,569 |
6th Jun 2025 (Fri) | 175.00 | 176.74 | 171.39 | 176.55 | 101,038 |
5th Jun 2025 (Thu) | 170.50 | 174.89 | 170.50 | 173.38 | 81,024 |
4th Jun 2025 (Wed) | 168.23 | 170.75 | 168.11 | 169.82 | 117,909 |
3rd Jun 2025 (Tue) | 167.10 | 170.38 | 165.33 | 168.62 | 123,374 |
2nd Jun 2025 (Mon) | 165.97 | 167.62 | 163.65 | 167.17 | 89,449 |
30th May 2025 (Fri) | 164.19 | 166.98 | 164.06 | 166.75 | 106,874 |
29th May 2025 (Thu) | 169.405 | 171.60 | 163.79 | 165.65 | 122,096 |
28th May 2025 (Wed) | 165.88 | 168.18 | 165.27 | 167.83 | 140,163 |
27th May 2025 (Tue) | 162.16 | 165.32 | 162.16 | 164.62 | 125,423 |
26th May 2025 (Mon) | 158.98 | 158.98 | 158.98 | 158.98 | 0 |
24th May 2025 (Sat) | 158.15 | 159.99 | 157.75 | 158.98 | 131,394 |
23rd May 2025 (Fri) | 158.15 | 159.99 | 157.75 | 159.40 | 131,394 |
22nd May 2025 (Thu) | 159.33 | 161.31 | 156.545 | 161.14 | 229,691 |
21st May 2025 (Wed) | 160.89 | 164.00 | 158.79 | 159.31 | 150,104 |
20th May 2025 (Tue) | 164.16 | 164.95 | 160.88 | 161.95 | 210,883 |