NSE - Free Realtime Quote INR
Twentyfirst Century Management Services Limited (21STCENMGM.NS)
65.44
-1.34
(-2.01%)
As of 1:41:57 PM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 66.78 | 68.00 | 65.44 | 65.44 | 65.44 | 1,907 |
| May 8, 2025 | 66.50 | 68.42 | 66.48 | 66.78 | 66.78 | 7,667 |
| May 7, 2025 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 2,158 |
| May 6, 2025 | 69.60 | 70.20 | 69.23 | 69.23 | 69.23 | 1,819 |
| May 5, 2025 | 70.65 | 73.45 | 70.65 | 70.65 | 70.65 | 4,743 |
| May 2, 2025 | 71.95 | 73.42 | 71.95 | 72.10 | 72.10 | 1,138 |
| Apr 30, 2025 | 73.90 | 76.30 | 73.42 | 73.42 | 73.42 | 3,006 |
| Apr 29, 2025 | 77.45 | 77.45 | 74.67 | 74.92 | 74.92 | 4,001 |
| Apr 28, 2025 | 78.30 | 78.30 | 75.69 | 76.20 | 76.20 | 4,834 |
| Apr 25, 2025 | 78.70 | 80.00 | 77.06 | 77.21 | 77.21 | 4,412 |
| Apr 24, 2025 | 80.00 | 80.70 | 78.10 | 78.64 | 78.64 | 2,934 |
| Apr 23, 2025 | 80.30 | 80.30 | 77.55 | 79.14 | 79.14 | 5,501 |
| Apr 22, 2025 | 79.05 | 79.08 | 76.51 | 78.89 | 78.89 | 4,901 |
| Apr 21, 2025 | 77.53 | 77.53 | 76.50 | 77.53 | 77.53 | 4,014 |
| Apr 17, 2025 | 76.00 | 76.01 | 76.00 | 76.01 | 76.01 | 4,252 |
| Apr 16, 2025 | 74.45 | 74.52 | 73.06 | 74.52 | 74.52 | 8,184 |
| Apr 15, 2025 | 73.06 | 73.06 | 71.05 | 73.06 | 73.06 | 2,573 |
| Apr 11, 2025 | 72.75 | 72.75 | 70.93 | 71.63 | 71.63 | 3,021 |
| Apr 9, 2025 | 69.00 | 71.63 | 69.00 | 71.40 | 71.40 | 1,802 |
| Apr 8, 2025 | 68.93 | 71.69 | 68.93 | 70.23 | 70.23 | 4,691 |
| Apr 7, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 1,692 |
| Apr 4, 2025 | 70.00 | 71.78 | 68.97 | 71.78 | 71.78 | 9,691 |
| Apr 3, 2025 | 69.34 | 70.38 | 68.10 | 70.38 | 70.38 | 8,367 |
| Apr 2, 2025 | 69.20 | 69.20 | 66.55 | 69.00 | 69.00 | 4,518 |
| Apr 1, 2025 | 67.95 | 67.95 | 65.34 | 67.90 | 67.90 | 5,539 |
| Mar 28, 2025 | 68.68 | 69.35 | 66.67 | 66.67 | 66.67 | 4,516 |
| Mar 27, 2025 | 68.71 | 68.71 | 68.00 | 68.04 | 68.04 | 4,456 |
| Mar 26, 2025 | 67.25 | 67.38 | 67.25 | 67.37 | 67.37 | 7,187 |
| Mar 25, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 4,786 |
| Mar 24, 2025 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | 1,574 |
| Mar 21, 2025 | 62.44 | 63.68 | 62.35 | 63.50 | 63.50 | 16,853 |
| Mar 20, 2025 | 61.50 | 63.85 | 61.50 | 62.44 | 62.44 | 5,768 |
| Mar 19, 2025 | 62.63 | 63.90 | 62.63 | 62.63 | 62.63 | 9,760 |
| Mar 18, 2025 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| Mar 17, 2025 | 66.75 | 66.75 | 64.15 | 65.22 | 65.22 | 4,671 |
| Mar 13, 2025 | 66.69 | 67.90 | 65.35 | 65.45 | 65.45 | 2,468 |
| Mar 12, 2025 | 66.35 | 67.20 | 65.02 | 66.69 | 66.69 | 9,006 |
| Mar 11, 2025 | 68.92 | 68.92 | 66.21 | 66.35 | 66.35 | 1,448 |
| Mar 10, 2025 | 69.00 | 69.00 | 66.70 | 67.57 | 67.57 | 2,189 |
| Mar 7, 2025 | 69.90 | 70.39 | 67.95 | 68.05 | 68.05 | 7,072 |
| Mar 6, 2025 | 70.49 | 70.49 | 68.01 | 69.34 | 69.34 | 6,798 |
| Mar 5, 2025 | 68.49 | 69.90 | 67.20 | 69.40 | 69.40 | 3,774 |
| Mar 4, 2025 | 68.58 | 69.49 | 68.58 | 68.58 | 68.58 | 2,742 |
| Mar 3, 2025 | 72.83 | 72.83 | 69.98 | 69.98 | 69.98 | 14,092 |
| Feb 28, 2025 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | 8,067 |
| Feb 27, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 2,455 |
| Feb 25, 2025 | 68.60 | 68.64 | 68.60 | 68.64 | 68.64 | 2,242 |
| Feb 24, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 5,028 |
| Feb 21, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 1,077 |
| Feb 20, 2025 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | 808 |
| Feb 19, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 1,553 |
| Feb 18, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | 147 |
| Feb 17, 2025 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 1,289 |
| Feb 14, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | 1,803 |
| Feb 13, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 1,019 |
| Feb 12, 2025 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | 658 |
| Feb 11, 2025 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | 324 |
| Feb 10, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 1,353 |
| Feb 7, 2025 | 81.58 | 81.58 | 80.00 | 80.84 | 80.84 | 9,510 |
| Feb 6, 2025 | 79.94 | 79.99 | 77.65 | 79.99 | 79.99 | 14,679 |
| Feb 5, 2025 | 80.50 | 80.50 | 77.65 | 78.43 | 78.43 | 3,858 |
| Feb 4, 2025 | 79.16 | 79.16 | 78.00 | 79.15 | 79.15 | 4,727 |
| Feb 3, 2025 | 75.89 | 78.94 | 75.89 | 77.61 | 77.61 | 14,303 |
| Feb 1, 2025 | 80.40 | 80.40 | 77.44 | 77.44 | 77.44 | 3,422 |
| Jan 31, 2025 | 79.03 | 79.50 | 79.03 | 79.03 | 79.03 | 1,274 |
| Jan 30, 2025 | 77.92 | 81.11 | 77.92 | 80.65 | 80.65 | 7,443 |
| Jan 29, 2025 | 81.15 | 81.15 | 79.52 | 79.52 | 79.52 | 3,207 |
| Jan 28, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 838 |
| Jan 27, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | 679 |
| Jan 24, 2025 | 87.90 | 87.90 | 84.51 | 84.51 | 84.51 | 4,295 |
| Jan 23, 2025 | 88.00 | 88.00 | 84.84 | 86.24 | 86.24 | 2,652 |
| Jan 22, 2025 | 87.00 | 88.45 | 86.58 | 86.58 | 86.58 | 1,317 |
| Jan 21, 2025 | 88.43 | 88.43 | 85.10 | 88.35 | 88.35 | 13,870 |
| Jan 20, 2025 | 85.10 | 87.21 | 84.15 | 86.71 | 86.71 | 5,595 |
| Jan 17, 2025 | 86.00 | 87.30 | 85.12 | 85.50 | 85.50 | 2,371 |
| Jan 16, 2025 | 86.00 | 87.70 | 85.57 | 85.65 | 85.65 | 1,838 |
| Jan 15, 2025 | 88.40 | 88.40 | 85.05 | 86.00 | 86.00 | 3,932 |
| Jan 14, 2025 | 85.80 | 88.90 | 85.78 | 86.75 | 86.75 | 5,052 |
| Jan 13, 2025 | 88.75 | 89.33 | 87.54 | 87.54 | 87.54 | 3,538 |
| Jan 10, 2025 | 88.50 | 91.65 | 88.19 | 89.33 | 89.33 | 5,273 |
| Jan 9, 2025 | 88.35 | 91.70 | 88.30 | 89.99 | 89.99 | 4,228 |
| Jan 8, 2025 | 90.04 | 91.75 | 88.30 | 90.06 | 90.06 | 2,680 |
| Jan 7, 2025 | 92.74 | 92.74 | 89.31 | 90.04 | 90.04 | 5,604 |
| Jan 6, 2025 | 94.75 | 94.75 | 91.14 | 91.14 | 91.14 | 4,449 |
| Jan 3, 2025 | 93.03 | 93.03 | 91.21 | 93.00 | 93.00 | 2,490 |
| Jan 2, 2025 | 90.95 | 91.21 | 89.00 | 91.21 | 91.21 | 1,860 |
| Jan 1, 2025 | 90.96 | 90.96 | 88.60 | 89.43 | 89.43 | 5,707 |
| Dec 31, 2024 | 92.49 | 92.49 | 88.93 | 89.18 | 89.18 | 7,984 |
| Dec 30, 2024 | 87.40 | 90.93 | 87.40 | 90.75 | 90.75 | 8,456 |
| Dec 27, 2024 | 91.73 | 91.73 | 88.60 | 89.15 | 89.15 | 3,263 |
| Dec 26, 2024 | 90.13 | 91.93 | 88.55 | 90.37 | 90.37 | 9,180 |
| Dec 24, 2024 | 88.60 | 91.95 | 88.60 | 90.13 | 90.13 | 6,831 |
| Dec 23, 2024 | 92.44 | 92.44 | 89.00 | 90.40 | 90.40 | 5,934 |
| Dec 20, 2024 | 91.00 | 91.06 | 88.00 | 90.63 | 90.63 | 9,564 |
| Dec 19, 2024 | 90.93 | 90.93 | 87.48 | 89.28 | 89.28 | 6,788 |
| Dec 18, 2024 | 91.94 | 91.94 | 89.27 | 89.27 | 89.27 | 3,800 |
| Dec 17, 2024 | 91.00 | 92.40 | 89.23 | 91.10 | 91.10 | 11,064 |
| Dec 16, 2024 | 91.01 | 93.01 | 91.01 | 91.06 | 91.06 | 16,288 |
| Dec 13, 2024 | 92.15 | 94.90 | 92.10 | 92.87 | 92.87 | 10,585 |
| Dec 12, 2024 | 95.90 | 95.90 | 93.98 | 93.98 | 93.98 | 6,016 |
| Dec 11, 2024 | 97.86 | 97.86 | 95.90 | 95.90 | 95.90 | 8,368 |
| Dec 10, 2024 | 99.00 | 100.20 | 96.41 | 97.86 | 97.86 | 5,268 |
| Dec 9, 2024 | 98.00 | 101.71 | 97.72 | 98.33 | 98.33 | 22,135 |
| Dec 6, 2024 | 101.28 | 101.28 | 99.30 | 99.72 | 99.72 | 32,319 |
| Dec 5, 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | 7,738 |
| Dec 4, 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | 6,363 |
| Dec 3, 2024 | 91.71 | 95.46 | 91.71 | 95.46 | 95.46 | 20,290 |
| Dec 2, 2024 | 93.59 | 94.95 | 93.59 | 93.59 | 93.59 | 12,400 |
| Nov 29, 2024 | 95.50 | 97.90 | 95.50 | 95.50 | 95.50 | 10,468 |
| Nov 28, 2024 | 94.05 | 97.88 | 94.05 | 97.45 | 97.45 | 31,560 |
| Nov 27, 2024 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | 6,929 |
| Nov 26, 2024 | 100.05 | 101.90 | 97.93 | 97.93 | 97.93 | 13,750 |
| Nov 25, 2024 | 99.18 | 103.23 | 99.18 | 99.93 | 99.93 | 34,995 |
| Nov 22, 2024 | 101.22 | 101.22 | 101.21 | 101.21 | 101.21 | 6,894 |
| Nov 21, 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | 548 |
| Nov 19, 2024 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | 7,402 |
| Nov 18, 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | 8,379 |
| Nov 14, 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | 2,261 |
| Nov 13, 2024 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | 1,057 |
| Nov 12, 2024 | 114.28 | 114.28 | 114.28 | 114.28 | 114.28 | 3,055 |
| Nov 11, 2024 | 116.62 | 116.62 | 116.62 | 116.62 | 116.62 | 6,054 |
| Nov 8, 2024 | 120.00 | 120.00 | 119.01 | 119.01 | 119.01 | 4,035 |
| Nov 7, 2024 | 121.20 | 121.44 | 121.00 | 121.44 | 121.44 | 8,892 |
| Nov 6, 2024 | 118.50 | 119.06 | 114.39 | 119.06 | 119.06 | 26,197 |
| Nov 5, 2024 | 117.00 | 117.00 | 115.24 | 116.73 | 116.73 | 14,376 |
| Nov 4, 2024 | 115.24 | 115.24 | 112.01 | 114.71 | 114.71 | 27,631 |
| Nov 1, 2024 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | 4,737 |
| Oct 31, 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | 823 |
| Oct 30, 2024 | 104.36 | 108.61 | 104.36 | 108.61 | 108.61 | 17,384 |
| Oct 29, 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | 1,947 |
| Oct 28, 2024 | 108.67 | 108.67 | 108.67 | 108.67 | 108.67 | 1,581 |
| Oct 25, 2024 | 113.16 | 113.16 | 110.89 | 110.89 | 110.89 | 4,911 |
| Oct 24, 2024 | 113.16 | 113.16 | 113.16 | 113.16 | 113.16 | 1,724 |
| Oct 23, 2024 | 115.47 | 115.47 | 115.47 | 115.47 | 115.47 | 1,931 |
| Oct 22, 2024 | 122.64 | 122.64 | 117.83 | 117.83 | 117.83 | 41,476 |
| Oct 21, 2024 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | 983 |
| Oct 18, 2024 | 117.89 | 117.89 | 117.89 | 117.89 | 117.89 | 13,377 |
| Oct 17, 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.58 | 1,169 |
| Oct 16, 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | 899 |
| Oct 15, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 2,533 |
| Oct 14, 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | 1,389 |
| Oct 11, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 1,137 |
| Oct 10, 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | 2,208 |
| Oct 9, 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | 3,365 |
| Oct 8, 2024 | 96.70 | 100.65 | 96.70 | 100.65 | 100.65 | 63,836 |
| Oct 7, 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | 4,581 |
| Oct 4, 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 8,877 |
| Oct 3, 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | 5,392 |
| Oct 1, 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | 3,636 |
| Sep 30, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 6,659 |
| Sep 27, 2024 | 109.19 | 109.19 | 109.19 | 109.19 | 109.19 | 3,926 |
| Sep 26, 2024 | 111.42 | 111.42 | 111.42 | 111.42 | 111.42 | 2,981 |
| Sep 25, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 5,284 |
| Sep 24, 2024 | 116.03 | 116.03 | 116.03 | 116.03 | 116.03 | 2,202 |
| Sep 23, 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 6,202 |
| Sep 20, 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | 3,735 |
| Sep 19, 2024 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | 4,526 |
| Sep 18, 2024 | 125.81 | 125.81 | 125.81 | 125.81 | 125.81 | 2,772 |
| Sep 17, 2024 | 128.38 | 132.90 | 128.38 | 128.38 | 128.38 | 15,164 |
| Sep 16, 2024 | 128.88 | 131.00 | 128.88 | 131.00 | 131.00 | 16,097 |
| Sep 13, 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | 20,881 |
| Sep 12, 2024 | 134.21 | 139.40 | 134.21 | 134.21 | 134.21 | 33,089 |
| Sep 11, 2024 | 136.95 | 141.40 | 135.85 | 136.95 | 136.95 | 25,278 |
| Sep 10, 2024 | 138.63 | 138.63 | 137.00 | 138.63 | 138.63 | 28,140 |
| Sep 9, 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | 28,302 |
| Sep 6, 2024 | 133.26 | 133.26 | 133.26 | 133.26 | 133.26 | 2,893 |
| Sep 5, 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | 214 |
| Sep 4, 2024 | 128.09 | 128.09 | 128.09 | 128.09 | 128.09 | 3,375 |
| Sep 3, 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | 2,540 |
| Sep 2, 2024 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | 5,714 |
| Aug 30, 2024 | 120.71 | 120.71 | 120.71 | 120.71 | 120.71 | 142 |
| Aug 29, 2024 | 118.35 | 118.35 | 113.70 | 118.35 | 118.35 | 28,273 |
| Aug 28, 2024 | 116.03 | 116.03 | 116.03 | 116.03 | 116.03 | 145 |
| Aug 27, 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 113.76 | 250 |
| Aug 26, 2024 | 111.53 | 111.53 | 111.53 | 111.53 | 111.53 | 6,646 |
| Aug 23, 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | 470 |
| Aug 22, 2024 | 107.21 | 107.21 | 107.21 | 107.21 | 107.21 | 1,474 |
| Aug 21, 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | 757 |
| Aug 20, 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | 3,612 |
| Aug 19, 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | 1,980 |
| Aug 16, 2024 | 99.05 | 99.05 | 97.11 | 99.05 | 99.05 | 6,108 |
| Aug 14, 2024 | 97.11 | 100.05 | 97.11 | 97.11 | 97.11 | 65,984 |
| Aug 13, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 11,398 |
| Aug 12, 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | 181 |
| Aug 9, 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | 1,658 |
| Aug 8, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 464 |
| Aug 7, 2024 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | 5,450 |
| Aug 6, 2024 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | 1,442 |
| Aug 5, 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | 22,883 |
| Aug 2, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 354 |
| Aug 1, 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | 627 |
| Jul 31, 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | 676 |
| Jul 30, 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 2,262 |
| Jul 29, 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 365 |
| Jul 26, 2024 | 2.5 Dividend | |||||
| Jul 26, 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 595 |
| Jul 25, 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 76.66 | 508 |
| Jul 24, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 75.16 | 2,505 |
| Jul 23, 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 73.69 | 20,727 |
| Jul 22, 2024 | 74.60 | 74.61 | 74.35 | 74.60 | 72.24 | 14,431 |
| Jul 19, 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 73.47 | 647 |
| Jul 18, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 74.97 | 23,430 |
| Jul 16, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 78.54 | - |
| Jul 15, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 78.54 | - |
| Jul 12, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 78.54 | 22 |
| Jul 11, 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 77.00 | 1,372 |
| Jul 10, 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 75.50 | 1,382 |
| Jul 9, 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 74.03 | 5,731 |
| Jul 8, 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 72.58 | 6,801 |
| Jul 5, 2024 | 73.49 | 73.49 | 72.05 | 73.49 | 71.17 | 17,777 |
| Jul 4, 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 69.77 | 1,401 |
| Jul 3, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 68.41 | 5,611 |
| Jul 2, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 67.07 | 988 |
| Jul 1, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 65.77 | 970 |
| Jun 28, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 64.48 | 881 |
| Jun 27, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 63.22 | 3,053 |
| Jun 26, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 61.98 | 10,314 |
| Jun 25, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 60.77 | 8,294 |
| Jun 24, 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 59.58 | 20,736 |
| Jun 21, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 58.41 | 2,696 |
| Jun 20, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 57.27 | 798 |
| Jun 19, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 56.16 | 3,558 |
| Jun 18, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 55.06 | 12,820 |
| Jun 14, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 53.99 | 1,479 |
| Jun 13, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 52.93 | 5,024 |
| Jun 12, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 51.90 | 4,814 |
| Jun 11, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 50.88 | 2,469 |
| Jun 10, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 49.88 | 4,230 |
| Jun 7, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 48.91 | 14,929 |
| Jun 6, 2024 | 47.65 | 49.55 | 47.65 | 49.55 | 47.99 | 43,771 |
| Jun 5, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 47.07 | 20,600 |
| Jun 4, 2024 | 51.15 | 51.15 | 49.20 | 49.60 | 48.03 | 112,292 |
| Jun 3, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.57 | 3,702 |
| May 31, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 47.65 | 924 |
| May 30, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 46.73 | 1,477 |
| May 29, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 45.85 | 15 |
| May 28, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 44.98 | 390 |
| May 27, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 44.11 | 11,066 |
| May 24, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 43.29 | 302 |
| May 23, 2024 | 43.85 | 43.85 | 43.00 | 43.85 | 42.47 | 4,029 |
| May 22, 2024 | 43.00 | 43.55 | 42.70 | 43.00 | 41.64 | 13,281 |
| May 21, 2024 | 43.55 | 43.60 | 43.55 | 43.55 | 42.17 | 17,652 |
| May 17, 2024 | 44.75 | 45.65 | 44.75 | 44.75 | 43.34 | 4,420 |
| May 16, 2024 | 45.65 | 46.50 | 45.65 | 45.65 | 44.21 | 5,088 |
| May 15, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 45.08 | 1,140 |
| May 14, 2024 | 47.50 | 48.45 | 47.50 | 47.50 | 46.00 | 18,474 |
| May 13, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 46.92 | 26,905 |
| May 10, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 47.84 | 2,107 |
| May 9, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 48.81 | 3,434 |