BSE - Delayed Quote INR
Alkali Metals Limited (ALKALI.BO)
81.07
-2.73
(-3.26%)
At close: 3:29:15 PM GMT+5:30
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 2, 2025 | 83.71 | 84.14 | 81.00 | 81.07 | 81.07 | 25,877 |
| Apr 30, 2025 | 85.79 | 86.18 | 83.60 | 83.80 | 83.80 | 2,680 |
| Apr 29, 2025 | 87.72 | 88.17 | 84.75 | 85.66 | 85.66 | 1,336 |
| Apr 28, 2025 | 87.68 | 88.64 | 87.00 | 87.03 | 87.03 | 1,704 |
| Apr 25, 2025 | 91.68 | 91.68 | 87.00 | 87.74 | 87.74 | 11,615 |
| Apr 24, 2025 | 89.66 | 93.23 | 89.02 | 93.15 | 93.15 | 3,363 |
| Apr 23, 2025 | 93.95 | 93.95 | 88.69 | 90.83 | 90.83 | 6,974 |
| Apr 22, 2025 | 92.50 | 92.50 | 89.30 | 90.23 | 90.23 | 5,087 |
| Apr 21, 2025 | 86.22 | 92.80 | 85.88 | 92.80 | 92.80 | 36,137 |
| Apr 17, 2025 | 84.07 | 89.90 | 83.12 | 86.58 | 86.58 | 2,700 |
| Apr 16, 2025 | 83.51 | 83.65 | 83.20 | 83.51 | 83.51 | 916 |
| Apr 15, 2025 | 84.06 | 84.06 | 81.36 | 83.45 | 83.45 | 2,362 |
| Apr 11, 2025 | 82.90 | 84.13 | 80.21 | 80.50 | 80.50 | 3,391 |
| Apr 9, 2025 | 81.95 | 82.21 | 79.25 | 80.10 | 80.10 | 443 |
| Apr 8, 2025 | 76.84 | 81.40 | 76.84 | 81.20 | 81.20 | 252 |
| Apr 7, 2025 | 75.99 | 79.17 | 75.26 | 78.41 | 78.41 | 2,490 |
| Apr 4, 2025 | 83.79 | 84.99 | 83.00 | 83.00 | 83.00 | 976 |
| Apr 3, 2025 | 85.36 | 85.36 | 83.55 | 85.05 | 85.05 | 204 |
| Apr 2, 2025 | 81.55 | 84.20 | 81.55 | 83.65 | 83.65 | 1,006 |
| Apr 1, 2025 | 81.39 | 82.56 | 81.39 | 82.46 | 82.46 | 609 |
| Mar 28, 2025 | 79.90 | 82.24 | 77.10 | 78.32 | 78.32 | 3,917 |
| Mar 27, 2025 | 82.70 | 82.70 | 78.00 | 79.02 | 79.02 | 5,298 |
| Mar 26, 2025 | 89.44 | 89.44 | 81.68 | 82.16 | 82.16 | 2,962 |
| Mar 25, 2025 | 91.50 | 92.11 | 86.21 | 87.24 | 87.24 | 7,562 |
| Mar 24, 2025 | 92.99 | 94.71 | 90.66 | 91.02 | 91.02 | 1,939 |
| Mar 21, 2025 | 93.83 | 95.30 | 90.11 | 91.27 | 91.27 | 1,247 |
| Mar 20, 2025 | 87.60 | 94.96 | 84.30 | 91.83 | 91.83 | 4,982 |
| Mar 19, 2025 | 79.00 | 85.78 | 79.00 | 85.26 | 85.26 | 1,338 |
| Mar 18, 2025 | 82.30 | 82.78 | 81.89 | 82.78 | 82.78 | 29 |
| Mar 17, 2025 | 84.65 | 84.79 | 80.20 | 81.35 | 81.35 | 2,097 |
| Mar 13, 2025 | 83.32 | 84.25 | 83.21 | 83.50 | 83.50 | 704 |
| Mar 12, 2025 | 85.14 | 86.67 | 83.11 | 84.00 | 84.00 | 5,173 |
| Mar 11, 2025 | 84.56 | 87.50 | 84.50 | 85.25 | 85.25 | 1,263 |
| Mar 10, 2025 | 85.00 | 88.90 | 84.50 | 85.82 | 85.82 | 3,005 |
| Mar 7, 2025 | 84.27 | 87.26 | 84.27 | 87.07 | 87.07 | 1,363 |
| Mar 6, 2025 | 84.20 | 87.79 | 83.80 | 85.47 | 85.47 | 5,377 |
| Mar 5, 2025 | 80.74 | 84.73 | 80.74 | 83.29 | 83.29 | 2,722 |
| Mar 4, 2025 | 81.43 | 82.81 | 80.50 | 82.39 | 82.39 | 215 |
| Mar 3, 2025 | 85.08 | 85.85 | 78.96 | 79.91 | 79.91 | 5,370 |
| Feb 28, 2025 | 87.65 | 89.20 | 84.20 | 85.55 | 85.55 | 4,879 |
| Feb 27, 2025 | 90.25 | 90.70 | 86.05 | 89.15 | 89.15 | 4,975 |
| Feb 25, 2025 | 91.00 | 92.90 | 90.65 | 90.90 | 90.90 | 342 |
| Feb 24, 2025 | 95.30 | 97.25 | 88.00 | 92.50 | 92.50 | 3,020 |
| Feb 21, 2025 | 95.55 | 96.80 | 92.70 | 93.50 | 93.50 | 6,381 |
| Feb 20, 2025 | 92.00 | 94.50 | 92.00 | 93.65 | 93.65 | 2,665 |
| Feb 19, 2025 | 90.90 | 91.00 | 89.60 | 90.40 | 90.40 | 196 |
| Feb 18, 2025 | 87.20 | 89.10 | 87.00 | 89.10 | 89.10 | 260 |
| Feb 17, 2025 | 90.90 | 93.80 | 88.00 | 88.15 | 88.15 | 4,453 |
| Feb 14, 2025 | 95.30 | 95.55 | 93.15 | 94.15 | 94.15 | 1,299 |
| Feb 13, 2025 | 94.25 | 98.40 | 94.25 | 95.30 | 95.30 | 5,136 |
| Feb 12, 2025 | 94.55 | 94.95 | 90.00 | 94.25 | 94.25 | 1,122 |
| Feb 11, 2025 | 97.30 | 97.30 | 92.00 | 93.20 | 93.20 | 1,154 |
| Feb 10, 2025 | 99.60 | 99.60 | 96.10 | 97.05 | 97.05 | 2,078 |
| Feb 7, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | 10 |
| Feb 6, 2025 | 99.80 | 101.90 | 98.95 | 99.40 | 99.40 | 1,318 |
| Feb 5, 2025 | 102.70 | 103.00 | 98.00 | 99.80 | 99.80 | 1,026 |
| Feb 4, 2025 | 101.65 | 102.35 | 99.90 | 100.40 | 100.40 | 1,147 |
| Feb 3, 2025 | 100.60 | 101.85 | 98.90 | 100.60 | 100.60 | 357 |
| Feb 1, 2025 | 102.90 | 104.45 | 100.45 | 104.45 | 104.45 | 2,129 |
| Jan 31, 2025 | 100.20 | 103.30 | 100.15 | 100.90 | 100.90 | 2,454 |
| Jan 30, 2025 | 104.80 | 105.00 | 98.50 | 99.30 | 99.30 | 2,216 |
| Jan 29, 2025 | 98.10 | 106.30 | 98.10 | 105.20 | 105.20 | 1,838 |
| Jan 28, 2025 | 98.80 | 99.55 | 96.00 | 98.10 | 98.10 | 1,190 |
| Jan 27, 2025 | 104.00 | 104.00 | 96.50 | 100.10 | 100.10 | 1,894 |
| Jan 24, 2025 | 105.40 | 105.60 | 99.65 | 101.45 | 101.45 | 1,394 |
| Jan 23, 2025 | 105.85 | 115.80 | 105.05 | 105.10 | 105.10 | 1,446 |
| Jan 22, 2025 | 105.00 | 105.75 | 104.50 | 105.40 | 105.40 | 704 |
| Jan 21, 2025 | 105.70 | 109.30 | 103.75 | 105.45 | 105.45 | 2,407 |
| Jan 20, 2025 | 106.00 | 106.70 | 103.20 | 105.70 | 105.70 | 5,223 |
| Jan 17, 2025 | 105.30 | 107.50 | 104.60 | 105.80 | 105.80 | 14,581 |
| Jan 16, 2025 | 108.00 | 108.00 | 103.00 | 104.40 | 104.40 | 21,495 |
| Jan 15, 2025 | 105.80 | 107.25 | 102.70 | 103.95 | 103.95 | 412 |
| Jan 14, 2025 | 104.20 | 107.30 | 102.90 | 103.80 | 103.80 | 1,009 |
| Jan 13, 2025 | 108.15 | 108.15 | 99.05 | 101.85 | 101.85 | 1,274 |
| Jan 10, 2025 | 112.90 | 114.45 | 107.10 | 109.15 | 109.15 | 1,609 |
| Jan 9, 2025 | 114.00 | 114.00 | 108.10 | 109.85 | 109.85 | 297 |
| Jan 8, 2025 | 113.25 | 113.25 | 111.10 | 112.15 | 112.15 | 839 |
| Jan 7, 2025 | 102.00 | 113.65 | 102.00 | 110.90 | 110.90 | 1,404 |
| Jan 6, 2025 | 116.00 | 116.75 | 110.05 | 110.50 | 110.50 | 1,448 |
| Jan 3, 2025 | 116.00 | 116.00 | 115.20 | 115.70 | 115.70 | 4 |
| Jan 2, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 426 |
| Jan 1, 2025 | 112.45 | 114.00 | 112.20 | 113.90 | 113.90 | 154 |
| Dec 31, 2024 | 111.85 | 112.15 | 110.80 | 111.70 | 111.70 | 538 |
| Dec 30, 2024 | 111.85 | 113.50 | 109.40 | 110.25 | 110.25 | 5,009 |
| Dec 27, 2024 | 114.00 | 114.80 | 110.85 | 111.65 | 111.65 | 5,007 |
| Dec 26, 2024 | 116.55 | 116.55 | 113.35 | 114.00 | 114.00 | 1,563 |
| Dec 24, 2024 | 114.75 | 117.70 | 114.75 | 116.35 | 116.35 | 230 |
| Dec 23, 2024 | 117.80 | 118.55 | 116.70 | 116.70 | 116.70 | 549 |
| Dec 20, 2024 | 119.45 | 120.05 | 115.50 | 117.10 | 117.10 | 3,759 |
| Dec 19, 2024 | 116.00 | 119.50 | 116.00 | 117.60 | 117.60 | 5,185 |
| Dec 18, 2024 | 120.50 | 120.95 | 116.00 | 116.75 | 116.75 | 2,310 |
| Dec 17, 2024 | 122.95 | 123.20 | 120.05 | 122.00 | 122.00 | 2,273 |
| Dec 16, 2024 | 122.60 | 122.60 | 118.15 | 118.55 | 118.55 | 4,461 |
| Dec 13, 2024 | 122.40 | 124.95 | 120.15 | 122.50 | 122.50 | 1,977 |
| Dec 12, 2024 | 119.80 | 124.00 | 115.35 | 121.05 | 121.05 | 19,293 |
| Dec 11, 2024 | 121.75 | 121.75 | 115.10 | 116.85 | 116.85 | 439 |
| Dec 10, 2024 | 116.60 | 117.90 | 115.00 | 115.95 | 115.95 | 3,802 |
| Dec 9, 2024 | 115.95 | 117.15 | 114.65 | 116.65 | 116.65 | 3,219 |
| Dec 6, 2024 | 115.80 | 116.60 | 114.40 | 115.60 | 115.60 | 2,723 |
| Dec 5, 2024 | 117.65 | 117.70 | 114.45 | 115.75 | 115.75 | 3,582 |
| Dec 4, 2024 | 118.20 | 119.20 | 116.00 | 116.35 | 116.35 | 1,196 |
| Dec 3, 2024 | 117.80 | 118.25 | 116.10 | 117.40 | 117.40 | 1,361 |
| Dec 2, 2024 | 121.80 | 121.80 | 116.45 | 116.45 | 116.45 | 615 |
| Nov 29, 2024 | 119.70 | 120.40 | 116.05 | 116.50 | 116.50 | 4,290 |
| Nov 28, 2024 | 116.00 | 120.00 | 115.00 | 119.30 | 119.30 | 2,082 |
| Nov 27, 2024 | 115.00 | 116.40 | 114.05 | 114.80 | 114.80 | 442 |
| Nov 26, 2024 | 116.05 | 117.00 | 114.50 | 115.50 | 115.50 | 1,487 |
| Nov 25, 2024 | 113.95 | 115.80 | 113.80 | 115.10 | 115.10 | 829 |
| Nov 22, 2024 | 113.95 | 114.20 | 112.80 | 113.10 | 113.10 | 155 |
| Nov 21, 2024 | 114.30 | 116.15 | 111.05 | 114.30 | 114.30 | 6,465 |
| Nov 19, 2024 | 115.50 | 117.65 | 115.50 | 116.60 | 116.60 | 456 |
| Nov 18, 2024 | 113.60 | 115.00 | 112.05 | 114.70 | 114.70 | 1,137 |
| Nov 14, 2024 | 113.45 | 115.05 | 112.85 | 113.55 | 113.55 | 892 |
| Nov 13, 2024 | 113.00 | 114.90 | 111.70 | 113.00 | 113.00 | 191 |
| Nov 12, 2024 | 117.80 | 119.95 | 115.00 | 115.80 | 115.80 | 1,131 |
| Nov 11, 2024 | 120.95 | 120.95 | 115.90 | 116.40 | 116.40 | 4,259 |
| Nov 8, 2024 | 124.05 | 125.85 | 121.05 | 123.20 | 123.20 | 6,343 |
| Nov 7, 2024 | 119.05 | 125.65 | 118.40 | 123.40 | 123.40 | 6,675 |
| Nov 6, 2024 | 116.95 | 119.05 | 116.95 | 118.65 | 118.65 | 1,650 |
| Nov 4, 2024 | 116.10 | 116.80 | 113.90 | 115.10 | 115.10 | 2,105 |
| Nov 1, 2024 | 116.55 | 118.00 | 109.50 | 116.05 | 116.05 | 622 |
| Oct 31, 2024 | 115.35 | 118.00 | 115.25 | 116.70 | 116.70 | 967 |
| Oct 29, 2024 | 115.00 | 124.05 | 110.00 | 114.65 | 114.65 | 3,207 |
| Oct 28, 2024 | 111.00 | 113.50 | 108.80 | 109.10 | 109.10 | 2,389 |
| Oct 25, 2024 | 114.75 | 114.75 | 108.00 | 108.45 | 108.45 | 5,239 |
| Oct 24, 2024 | 115.00 | 116.25 | 114.00 | 114.75 | 114.75 | 1,475 |
| Oct 23, 2024 | 113.80 | 116.30 | 112.95 | 113.45 | 113.45 | 641 |
| Oct 22, 2024 | 121.15 | 121.15 | 111.05 | 111.90 | 111.90 | 1,887 |
| Oct 21, 2024 | 120.95 | 121.55 | 115.70 | 116.65 | 116.65 | 2,565 |
| Oct 18, 2024 | 122.10 | 122.95 | 117.00 | 120.95 | 120.95 | 4,004 |
| Oct 17, 2024 | 121.65 | 124.95 | 119.00 | 122.10 | 122.10 | 1,208 |
| Oct 16, 2024 | 122.00 | 122.75 | 120.85 | 121.85 | 121.85 | 1,750 |
| Oct 15, 2024 | 126.05 | 126.05 | 122.40 | 122.65 | 122.65 | 1,009 |
| Oct 14, 2024 | 123.50 | 126.50 | 123.00 | 125.05 | 125.05 | 4,786 |
| Oct 11, 2024 | 116.20 | 124.40 | 116.20 | 123.95 | 123.95 | 1,919 |
| Oct 10, 2024 | 120.70 | 123.25 | 120.50 | 122.20 | 122.20 | 1,881 |
| Oct 9, 2024 | 118.35 | 122.50 | 118.35 | 120.05 | 120.05 | 678 |
| Oct 8, 2024 | 116.10 | 116.50 | 114.85 | 115.20 | 115.20 | 1,111 |
| Oct 7, 2024 | 120.50 | 120.50 | 111.80 | 113.60 | 113.60 | 7,473 |
| Oct 4, 2024 | 121.05 | 121.10 | 117.60 | 118.10 | 118.10 | 1,414 |
| Oct 3, 2024 | 118.10 | 123.45 | 118.10 | 119.90 | 119.90 | 2,487 |
| Oct 1, 2024 | 126.00 | 126.00 | 122.55 | 123.20 | 123.20 | 750 |
| Sep 30, 2024 | 124.35 | 126.40 | 123.15 | 123.45 | 123.45 | 586 |
| Sep 27, 2024 | 123.00 | 128.00 | 123.00 | 124.85 | 124.85 | 2,218 |
| Sep 26, 2024 | 121.70 | 124.80 | 120.65 | 120.75 | 120.75 | 3,394 |
| Sep 25, 2024 | 120.00 | 124.65 | 120.00 | 121.65 | 121.65 | 3,811 |
| Sep 24, 2024 | 124.95 | 126.05 | 121.15 | 124.00 | 124.00 | 1,025 |
| Sep 23, 2024 | 124.45 | 126.45 | 122.70 | 122.95 | 122.95 | 1,052 |
| Sep 20, 2024 | 123.90 | 127.00 | 123.70 | 123.95 | 123.95 | 1,574 |
| Sep 19, 2024 | 126.90 | 127.60 | 119.95 | 123.50 | 123.50 | 6,527 |
| Sep 18, 2024 | 129.75 | 129.75 | 124.50 | 125.10 | 125.10 | 1,397 |
| Sep 17, 2024 | 124.55 | 130.15 | 124.35 | 128.15 | 128.15 | 2,415 |
| Sep 16, 2024 | 126.45 | 126.85 | 122.25 | 123.85 | 123.85 | 4,299 |
| Sep 13, 2024 | 126.40 | 129.00 | 125.20 | 126.45 | 126.45 | 7,082 |
| Sep 12, 2024 | 124.60 | 125.00 | 122.80 | 124.65 | 124.65 | 3,882 |
| Sep 11, 2024 | 131.00 | 131.00 | 122.60 | 123.85 | 123.85 | 9,476 |
| Sep 10, 2024 | 125.35 | 130.25 | 124.10 | 124.85 | 124.85 | 7,964 |
| Sep 9, 2024 | 134.00 | 137.90 | 122.90 | 124.45 | 124.45 | 8,252 |
| Sep 6, 2024 | 140.25 | 140.25 | 127.60 | 132.75 | 132.75 | 36,574 |
| Sep 5, 2024 | 121.10 | 140.20 | 120.00 | 140.20 | 140.20 | 76,469 |
| Sep 4, 2024 | 116.00 | 118.75 | 112.75 | 116.85 | 116.85 | 5,514 |
| Sep 3, 2024 | 115.10 | 115.55 | 113.70 | 114.25 | 114.25 | 3,318 |
| Sep 2, 2024 | 115.10 | 115.85 | 114.45 | 115.10 | 115.10 | 161 |
| Aug 30, 2024 | 115.65 | 115.70 | 113.70 | 114.40 | 114.40 | 3,076 |
| Aug 29, 2024 | 116.00 | 116.00 | 114.70 | 115.15 | 115.15 | 2,414 |
| Aug 28, 2024 | 114.35 | 115.80 | 113.00 | 113.35 | 113.35 | 6,064 |
| Aug 26, 2024 | 115.20 | 117.60 | 114.05 | 114.65 | 114.65 | 4,514 |
| Aug 23, 2024 | 115.50 | 118.65 | 113.95 | 115.50 | 115.50 | 9,885 |
| Aug 22, 2024 | 122.40 | 122.40 | 114.50 | 115.50 | 115.50 | 13,371 |
| Aug 21, 2024 | 125.55 | 138.00 | 117.40 | 119.30 | 119.30 | 2,054 |
| Aug 20, 2024 | 123.00 | 123.00 | 121.10 | 121.45 | 121.45 | 630 |
| Aug 19, 2024 | 118.55 | 123.20 | 118.55 | 122.40 | 122.40 | 2,289 |
| Aug 16, 2024 | 1 Dividend | |||||
| Aug 16, 2024 | 118.40 | 121.40 | 118.00 | 119.80 | 119.80 | 7,387 |
| Aug 14, 2024 | 124.40 | 124.75 | 115.10 | 118.40 | 117.40 | 11,289 |
| Aug 13, 2024 | 119.00 | 126.35 | 119.00 | 123.45 | 122.41 | 1,205 |
| Aug 12, 2024 | 129.30 | 129.30 | 125.25 | 125.75 | 124.69 | 1,394 |
| Aug 9, 2024 | 127.05 | 127.45 | 125.45 | 126.75 | 125.68 | 1,319 |
| Aug 8, 2024 | 128.20 | 128.20 | 125.95 | 127.20 | 126.13 | 421 |
| Aug 7, 2024 | 125.85 | 129.45 | 124.00 | 128.20 | 127.12 | 2,670 |
| Aug 6, 2024 | 134.95 | 134.95 | 123.10 | 124.70 | 123.65 | 4,093 |
| Aug 5, 2024 | 127.05 | 130.75 | 121.35 | 123.50 | 122.46 | 5,743 |
| Aug 2, 2024 | 128.80 | 132.00 | 123.75 | 127.05 | 125.98 | 12,735 |
| Aug 1, 2024 | 139.00 | 139.00 | 122.05 | 124.00 | 122.95 | 1,795 |
| Jul 31, 2024 | 130.05 | 131.30 | 128.40 | 129.00 | 127.91 | 2,799 |
| Jul 30, 2024 | 131.50 | 134.00 | 128.50 | 129.70 | 128.60 | 3,151 |
| Jul 29, 2024 | 136.00 | 136.00 | 130.15 | 131.45 | 130.34 | 8,754 |
| Jul 26, 2024 | 136.90 | 137.05 | 135.80 | 136.60 | 135.45 | 220 |
| Jul 25, 2024 | 138.50 | 139.90 | 132.35 | 137.35 | 136.19 | 3,879 |
| Jul 24, 2024 | 138.20 | 139.95 | 133.75 | 138.50 | 137.33 | 1,114 |
| Jul 23, 2024 | 137.00 | 145.15 | 130.15 | 132.25 | 131.13 | 4,333 |
| Jul 22, 2024 | 130.00 | 137.55 | 128.45 | 132.95 | 131.83 | 2,377 |
| Jul 19, 2024 | 137.70 | 137.85 | 130.00 | 131.15 | 130.04 | 4,127 |
| Jul 18, 2024 | 138.70 | 141.00 | 137.00 | 137.60 | 136.44 | 258 |
| Jul 16, 2024 | 139.85 | 142.00 | 138.70 | 138.80 | 137.63 | 1,367 |
| Jul 15, 2024 | 146.25 | 146.25 | 138.50 | 140.20 | 139.02 | 2,131 |
| Jul 12, 2024 | 143.10 | 143.10 | 140.00 | 140.00 | 138.82 | 1,045 |
| Jul 11, 2024 | 137.80 | 143.20 | 137.10 | 140.15 | 138.97 | 1,808 |
| Jul 10, 2024 | 145.00 | 145.00 | 133.70 | 134.65 | 133.51 | 6,025 |
| Jul 9, 2024 | 145.00 | 147.55 | 139.40 | 141.95 | 140.75 | 5,154 |
| Jul 8, 2024 | 143.15 | 150.00 | 141.00 | 147.40 | 146.16 | 8,007 |
| Jul 5, 2024 | 149.10 | 149.10 | 145.35 | 146.15 | 144.92 | 399 |
| Jul 4, 2024 | 142.00 | 152.00 | 141.85 | 149.10 | 147.84 | 7,565 |
| Jul 3, 2024 | 144.10 | 146.00 | 138.95 | 142.55 | 141.35 | 14,484 |
| Jul 2, 2024 | 157.85 | 157.85 | 144.00 | 145.35 | 144.12 | 4,085 |
| Jul 1, 2024 | 152.35 | 154.10 | 148.90 | 151.00 | 149.72 | 1,389 |
| Jun 28, 2024 | 155.20 | 155.20 | 147.05 | 149.90 | 148.63 | 8,170 |
| Jun 27, 2024 | 153.00 | 165.00 | 151.15 | 154.00 | 152.70 | 29,527 |
| Jun 26, 2024 | 130.60 | 152.00 | 130.60 | 146.40 | 145.16 | 50,275 |
| Jun 25, 2024 | 133.00 | 135.40 | 128.85 | 131.25 | 130.14 | 5,178 |
| Jun 24, 2024 | 127.65 | 134.50 | 127.50 | 132.65 | 131.53 | 51,990 |
| Jun 21, 2024 | 119.90 | 128.95 | 119.20 | 127.65 | 126.57 | 5,173 |
| Jun 20, 2024 | 120.50 | 121.40 | 118.00 | 118.75 | 117.75 | 450 |
| Jun 19, 2024 | 121.80 | 121.90 | 118.85 | 119.90 | 118.89 | 1,467 |
| Jun 18, 2024 | 121.00 | 123.30 | 119.15 | 120.00 | 118.99 | 9,265 |
| Jun 14, 2024 | 125.15 | 126.25 | 121.80 | 122.65 | 121.61 | 8,754 |
| Jun 13, 2024 | 124.35 | 128.65 | 123.00 | 126.75 | 125.68 | 9,679 |
| Jun 12, 2024 | 114.00 | 128.30 | 114.00 | 122.65 | 121.61 | 7,273 |
| Jun 11, 2024 | 122.05 | 128.35 | 122.05 | 125.95 | 124.89 | 6,820 |
| Jun 10, 2024 | 115.95 | 130.10 | 115.95 | 123.05 | 122.01 | 11,776 |
| Jun 7, 2024 | 113.00 | 116.00 | 112.00 | 113.70 | 112.74 | 3,956 |
| Jun 6, 2024 | 106.90 | 112.25 | 106.90 | 111.50 | 110.56 | 353 |
| Jun 5, 2024 | 94.25 | 105.90 | 94.25 | 105.00 | 104.11 | 3,066 |
| Jun 4, 2024 | 111.20 | 111.20 | 100.15 | 101.80 | 100.94 | 5,730 |
| Jun 3, 2024 | 112.00 | 113.65 | 110.45 | 110.80 | 109.86 | 1,523 |
| May 31, 2024 | 110.90 | 111.55 | 108.65 | 108.75 | 107.83 | 2,683 |
| May 30, 2024 | 110.90 | 111.65 | 109.50 | 110.95 | 110.01 | 988 |
| May 29, 2024 | 111.00 | 112.25 | 110.00 | 111.35 | 110.41 | 2,601 |
| May 28, 2024 | 120.65 | 120.65 | 110.15 | 111.25 | 110.31 | 1,261 |
| May 27, 2024 | 120.80 | 120.80 | 114.75 | 115.35 | 114.38 | 4,337 |
| May 24, 2024 | 118.95 | 121.70 | 117.95 | 119.20 | 118.19 | 5,138 |
| May 23, 2024 | 120.55 | 123.30 | 116.80 | 118.85 | 117.85 | 30,176 |
| May 22, 2024 | 117.45 | 118.90 | 116.55 | 116.60 | 115.62 | 3,539 |
| May 21, 2024 | 120.35 | 121.90 | 114.95 | 117.05 | 116.06 | 9,183 |
| May 17, 2024 | 118.00 | 123.00 | 118.00 | 118.95 | 117.95 | 8,432 |
| May 16, 2024 | 122.05 | 124.05 | 118.80 | 119.65 | 118.64 | 14,642 |
| May 15, 2024 | 112.30 | 121.80 | 112.30 | 121.70 | 120.67 | 9,849 |
| May 14, 2024 | 111.15 | 112.50 | 109.70 | 110.75 | 109.81 | 1,149 |
| May 13, 2024 | 111.00 | 111.00 | 109.10 | 109.95 | 109.02 | 729 |
| May 10, 2024 | 111.50 | 111.50 | 111.15 | 111.40 | 110.46 | 87 |
| May 9, 2024 | 111.65 | 111.90 | 110.35 | 110.65 | 109.72 | 228 |
| May 8, 2024 | 110.10 | 112.80 | 110.10 | 112.60 | 111.65 | 385 |
| May 7, 2024 | 111.10 | 111.10 | 109.30 | 109.40 | 108.48 | 91 |
| May 6, 2024 | 113.80 | 113.85 | 111.95 | 112.50 | 111.55 | 237 |
| May 3, 2024 | 110.45 | 116.60 | 110.45 | 113.95 | 112.99 | 1,184 |
| May 2, 2024 | 114.15 | 114.15 | 111.75 | 112.60 | 111.65 | 3,074 |