Date | Open | High | Low | Close | Volume |
18th Jul 2025 (Fri) | 50.635 | 51.07 | 48.52 | 50.38 | 2,982,877 |
17th Jul 2025 (Thu) | 51.81 | 52.08 | 49.68 | 49.99 | 2,636,348 |
16th Jul 2025 (Wed) | 50.855 | 52.16 | 49.40 | 51.85 | 2,657,368 |
15th Jul 2025 (Tue) | 52.81 | 53.00 | 50.20 | 50.46 | 2,825,497 |
14th Jul 2025 (Mon) | 47.72 | 52.28 | 47.38 | 52.03 | 3,511,350 |
11th Jul 2025 (Fri) | 50.05 | 50.75 | 47.77 | 47.89 | 1,790,822 |
10th Jul 2025 (Thu) | 51.395 | 51.93 | 50.00 | 50.27 | 2,143,793 |
9th Jul 2025 (Wed) | 50.40 | 52.33 | 48.68 | 51.24 | 4,095,959 |
8th Jul 2025 (Tue) | 48.90 | 50.81 | 48.31 | 48.96 | 2,931,241 |
7th Jul 2025 (Mon) | 47.06 | 48.46 | 45.04 | 48.42 | 2,347,802 |
4th Jul 2025 (Fri) | 47.48 | 49.06 | 46.60 | 47.98 | 1,680,146 |
3rd Jul 2025 (Thu) | 47.48 | 49.06 | 46.60 | 47.98 | 1,680,146 |
2nd Jul 2025 (Wed) | 48.175 | 48.20 | 46.71 | 47.46 | 2,140,485 |
1st Jul 2025 (Tue) | 48.78 | 50.85 | 47.03 | 47.96 | 3,808,982 |
30th Jun 2025 (Mon) | 50.54 | 50.75 | 48.34 | 49.85 | 3,878,078 |
27th Jun 2025 (Fri) | 46.965 | 51.98 | 46.40 | 49.41 | 8,444,809 |
26th Jun 2025 (Thu) | 41.53 | 46.80 | 40.89 | 46.28 | 6,312,386 |
25th Jun 2025 (Wed) | 43.58 | 46.52 | 41.21 | 41.41 | 4,928,507 |
24th Jun 2025 (Tue) | 42.435 | 44.38 | 41.85 | 42.95 | 7,730,632 |
23rd Jun 2025 (Mon) | 48.16 | 48.35 | 41.975 | 41.98 | 22,745,455 |
20th Jun 2025 (Fri) | 62.79 | 64.595 | 61.54 | 64.22 | 5,056,447 |
19th Jun 2025 (Thu) | 60.21 | 62.50 | 58.21 | 61.07 | 5,908,869 |
18th Jun 2025 (Wed) | 60.21 | 62.50 | 58.21 | 61.07 | 5,908,869 |
17th Jun 2025 (Tue) | 59.75 | 60.43 | 56.50 | 59.24 | 3,663,310 |
16th Jun 2025 (Mon) | 56.75 | 61.66 | 55.80 | 59.78 | 5,902,507 |
13th Jun 2025 (Fri) | 55.425 | 57.68 | 54.69 | 55.48 | 3,203,263 |
12th Jun 2025 (Thu) | 56.21 | 59.90 | 56.20 | 57.15 | 4,774,803 |
11th Jun 2025 (Wed) | 54.73 | 57.725 | 53.64 | 57.56 | 3,751,138 |
10th Jun 2025 (Tue) | 57.00 | 58.75 | 53.55 | 55.25 | 4,398,102 |
9th Jun 2025 (Mon) | 57.05 | 57.08 | 54.65 | 56.86 | 3,524,427 |
6th Jun 2025 (Fri) | 53.19 | 57.50 | 52.75 | 56.33 | 5,714,648 |
5th Jun 2025 (Thu) | 54.065 | 54.81 | 51.85 | 52.77 | 3,348,028 |
4th Jun 2025 (Wed) | 55.65 | 59.29 | 52.81 | 53.61 | 8,781,245 |
3rd Jun 2025 (Tue) | 61.87 | 67.37 | 54.28 | 54.73 | 14,905,944 |
2nd Jun 2025 (Mon) | 56.93 | 58.74 | 55.695 | 56.77 | 4,453,934 |
30th May 2025 (Fri) | 52.405 | 57.38 | 52.09 | 56.56 | 5,719,809 |
29th May 2025 (Thu) | 54.00 | 54.64 | 52.13 | 52.40 | 1,930,094 |
28th May 2025 (Wed) | 53.60 | 54.09 | 51.45 | 53.44 | 2,758,814 |
27th May 2025 (Tue) | 55.94 | 56.23 | 52.83 | 53.32 | 3,984,504 |
26th May 2025 (Mon) | 54.83 | 54.83 | 54.83 | 54.83 | 0 |
24th May 2025 (Sat) | 53.18 | 55.35 | 53.09 | 54.83 | 3,678,303 |
23rd May 2025 (Fri) | 53.18 | 55.35 | 53.09 | 54.61 | 3,678,303 |
22nd May 2025 (Thu) | 53.56 | 56.49 | 51.20 | 53.37 | 7,514,689 |
21st May 2025 (Wed) | 60.99 | 63.18 | 57.68 | 58.40 | 5,793,446 |
20th May 2025 (Tue) | 62.91 | 63.67 | 59.805 | 61.09 | 5,142,601 |
19th May 2025 (Mon) | 62.73 | 63.51 | 61.16 | 61.97 | 5,635,265 |