45.10
+0.14
+(0.31%)
At close: April 17 at 3:29:59 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 45.08 | 45.25 | 44.70 | 45.06 | 45.06 | 3,116,520 |
| Apr 16, 2025 | 44.89 | 45.13 | 44.45 | 44.96 | 44.96 | 1,664,806 |
| Apr 15, 2025 | 43.94 | 44.60 | 43.34 | 44.47 | 44.47 | 1,596,684 |
| Apr 11, 2025 | 42.90 | 43.40 | 42.22 | 43.07 | 43.07 | 1,452,279 |
| Apr 9, 2025 | 42.58 | 42.58 | 41.39 | 41.67 | 41.67 | 1,927,792 |
| Apr 8, 2025 | 42.44 | 42.74 | 41.77 | 42.39 | 42.39 | 2,395,391 |
| Apr 7, 2025 | 43.28 | 43.28 | 39.00 | 41.66 | 41.66 | 5,986,397 |
| Apr 4, 2025 | 44.11 | 44.69 | 42.71 | 42.94 | 42.94 | 2,923,369 |
| Apr 3, 2025 | 44.00 | 44.80 | 43.52 | 44.59 | 44.59 | 1,714,207 |
| Apr 2, 2025 | 43.84 | 44.80 | 43.22 | 44.40 | 44.40 | 1,329,418 |
| Apr 1, 2025 | 44.35 | 44.57 | 43.31 | 43.60 | 43.60 | 2,334,145 |
| Mar 28, 2025 | 45.15 | 45.38 | 44.16 | 44.35 | 44.35 | 2,383,797 |
| Mar 27, 2025 | 45.70 | 45.70 | 44.05 | 44.80 | 44.80 | 1,162,085 |
| Mar 26, 2025 | 45.00 | 45.30 | 44.50 | 44.57 | 44.57 | 1,342,154 |
| Mar 25, 2025 | 46.04 | 46.61 | 44.90 | 44.99 | 44.99 | 2,851,290 |
| Mar 24, 2025 | 45.10 | 46.20 | 45.10 | 46.01 | 46.01 | 2,770,145 |
| Mar 21, 2025 | 44.40 | 45.18 | 44.40 | 45.01 | 45.01 | 1,861,317 |
| Mar 20, 2025 | 44.80 | 44.82 | 43.80 | 44.40 | 44.40 | 2,345,252 |
| Mar 19, 2025 | 43.06 | 44.40 | 42.87 | 44.28 | 44.28 | 1,768,011 |
| Mar 18, 2025 | 41.57 | 43.05 | 41.57 | 42.87 | 42.87 | 2,157,743 |
| Mar 17, 2025 | 42.60 | 42.60 | 41.02 | 41.49 | 41.49 | 1,748,211 |
| Mar 13, 2025 | 41.98 | 42.08 | 41.30 | 41.37 | 41.37 | 1,067,699 |
| Mar 12, 2025 | 41.84 | 42.10 | 41.02 | 41.56 | 41.56 | 1,002,741 |
| Mar 11, 2025 | 41.44 | 41.86 | 40.80 | 41.73 | 41.73 | 1,827,328 |
| Mar 10, 2025 | 42.66 | 42.97 | 41.50 | 41.64 | 41.64 | 1,599,479 |
| Mar 7, 2025 | 42.50 | 42.90 | 41.93 | 42.64 | 42.64 | 1,587,694 |
| Mar 6, 2025 | 42.32 | 42.97 | 42.05 | 42.31 | 42.31 | 1,518,043 |
| Mar 5, 2025 | 41.34 | 42.50 | 40.82 | 42.17 | 42.17 | 1,765,631 |
| Mar 4, 2025 | 40.51 | 41.43 | 39.86 | 41.12 | 41.12 | 1,861,929 |
| Mar 3, 2025 | 40.94 | 41.30 | 39.55 | 40.70 | 40.70 | 3,641,795 |
| Feb 28, 2025 | 41.70 | 41.70 | 40.25 | 40.94 | 40.94 | 3,622,813 |
| Feb 27, 2025 | 43.80 | 43.80 | 41.68 | 41.78 | 41.78 | 2,222,168 |
| Feb 25, 2025 | 43.00 | 43.65 | 42.69 | 42.82 | 42.82 | 1,106,040 |
| Feb 24, 2025 | 43.59 | 43.59 | 42.74 | 43.23 | 43.23 | 2,162,005 |
| Feb 21, 2025 | 44.01 | 44.64 | 43.55 | 43.86 | 43.86 | 2,384,236 |
| Feb 20, 2025 | 43.42 | 44.20 | 43.01 | 44.00 | 44.00 | 1,796,201 |
| Feb 19, 2025 | 42.10 | 43.72 | 41.75 | 43.43 | 43.43 | 2,298,937 |
| Feb 18, 2025 | 42.96 | 43.18 | 41.79 | 42.22 | 42.22 | 2,022,323 |
| Feb 17, 2025 | 43.50 | 43.50 | 41.93 | 42.86 | 42.86 | 2,496,182 |
| Feb 14, 2025 | 44.89 | 44.89 | 42.48 | 43.05 | 43.05 | 4,199,664 |
| Feb 13, 2025 | 45.80 | 45.80 | 44.20 | 44.52 | 44.52 | 1,663,096 |
| Feb 12, 2025 | 44.48 | 44.90 | 42.72 | 44.48 | 44.48 | 3,118,296 |
| Feb 11, 2025 | 47.40 | 47.40 | 44.07 | 44.48 | 44.48 | 3,392,874 |
| Feb 10, 2025 | 47.47 | 47.47 | 45.60 | 46.00 | 46.00 | 1,553,559 |
| Feb 7, 2025 | 47.47 | 47.50 | 46.56 | 47.02 | 47.02 | 914,846 |
| Feb 6, 2025 | 47.70 | 48.16 | 46.76 | 47.04 | 47.04 | 2,846,849 |
| Feb 5, 2025 | 47.38 | 48.04 | 47.01 | 47.70 | 47.70 | 1,215,989 |
| Feb 4, 2025 | 46.22 | 47.20 | 46.22 | 46.97 | 46.97 | 1,046,530 |
| Feb 3, 2025 | 47.47 | 47.47 | 45.75 | 46.14 | 46.14 | 2,544,651 |
| Feb 1, 2025 | 48.08 | 48.93 | 46.74 | 47.58 | 47.58 | - |
| Jan 31, 2025 | 46.96 | 48.50 | 46.46 | 48.08 | 48.08 | 1,412,865 |
| Jan 30, 2025 | 47.21 | 47.33 | 46.22 | 46.54 | 46.54 | 1,314,807 |
| Jan 29, 2025 | 45.45 | 47.07 | 45.00 | 46.77 | 46.77 | 2,078,806 |
| Jan 28, 2025 | 45.92 | 46.25 | 44.05 | 45.17 | 45.17 | 2,604,184 |
| Jan 27, 2025 | 47.45 | 47.47 | 45.50 | 45.92 | 45.92 | 3,209,873 |
| Jan 24, 2025 | 48.88 | 48.89 | 47.37 | 47.63 | 47.63 | 2,231,209 |
| Jan 23, 2025 | 48.28 | 48.98 | 47.67 | 48.49 | 48.49 | 2,119,421 |
| Jan 22, 2025 | 49.35 | 49.35 | 47.12 | 47.88 | 47.88 | 2,149,217 |
| Jan 21, 2025 | 50.85 | 51.02 | 48.85 | 48.94 | 48.94 | 2,220,202 |
| Jan 20, 2025 | 50.72 | 50.99 | 50.10 | 50.82 | 50.82 | 884,020 |
| Jan 17, 2025 | 50.00 | 50.38 | 49.70 | 50.24 | 50.24 | 961,666 |
| Jan 16, 2025 | 50.19 | 50.34 | 49.63 | 49.87 | 49.87 | 1,085,947 |
| Jan 15, 2025 | 49.20 | 49.88 | 48.76 | 49.49 | 49.49 | 854,802 |
| Jan 14, 2025 | 48.11 | 49.45 | 48.11 | 49.19 | 49.19 | 1,267,298 |
| Jan 13, 2025 | 49.95 | 49.97 | 47.60 | 48.02 | 48.02 | 3,386,374 |
| Jan 10, 2025 | 51.78 | 51.79 | 50.11 | 50.22 | 50.22 | 2,213,905 |
| Jan 9, 2025 | 52.78 | 52.87 | 51.40 | 51.61 | 51.61 | 1,143,233 |
| Jan 8, 2025 | 53.68 | 53.68 | 52.00 | 52.56 | 52.56 | 1,364,360 |
| Jan 7, 2025 | 53.28 | 53.67 | 52.75 | 53.44 | 53.44 | 554,722 |
| Jan 6, 2025 | 55.67 | 55.67 | 53.00 | 53.36 | 53.36 | 1,682,290 |
| Jan 3, 2025 | 55.09 | 55.44 | 54.81 | 54.88 | 54.88 | 715,238 |
| Jan 2, 2025 | 54.60 | 55.30 | 54.03 | 55.09 | 55.09 | 713,979 |
| Jan 1, 2025 | 54.18 | 54.58 | 54.00 | 54.53 | 54.53 | 764,225 |
| Dec 31, 2024 | 53.89 | 54.29 | 53.15 | 54.18 | 54.18 | 843,674 |
| Dec 30, 2024 | 54.45 | 54.55 | 53.80 | 54.22 | 54.22 | 631,361 |
| Dec 27, 2024 | 54.22 | 54.97 | 54.06 | 54.31 | 54.31 | 616,233 |
| Dec 26, 2024 | 54.18 | 54.45 | 53.90 | 54.22 | 54.22 | 489,333 |
| Dec 24, 2024 | 54.58 | 54.58 | 53.90 | 54.17 | 54.17 | 798,987 |
| Dec 23, 2024 | 54.36 | 54.88 | 53.85 | 54.29 | 54.29 | 815,420 |
| Dec 20, 2024 | 56.29 | 56.29 | 54.03 | 54.36 | 54.36 | 1,234,281 |
| Dec 19, 2024 | 55.57 | 56.00 | 54.75 | 55.92 | 55.92 | 1,050,652 |
| Dec 18, 2024 | 57.00 | 57.00 | 55.75 | 56.07 | 56.07 | 806,597 |
| Dec 17, 2024 | 57.05 | 57.18 | 56.51 | 56.72 | 56.72 | 903,148 |
| Dec 16, 2024 | 56.35 | 57.05 | 56.35 | 56.87 | 56.87 | 464,563 |
| Dec 13, 2024 | 56.99 | 56.99 | 55.62 | 56.53 | 56.53 | 1,016,406 |
| Dec 12, 2024 | 57.47 | 57.47 | 56.58 | 56.80 | 56.80 | 818,415 |
| Dec 11, 2024 | 57.78 | 57.78 | 56.42 | 57.02 | 57.02 | 484,313 |
| Dec 10, 2024 | 57.20 | 57.20 | 56.50 | 56.79 | 56.79 | 879,377 |
| Dec 9, 2024 | 56.84 | 57.09 | 56.31 | 56.98 | 56.98 | 1,130,481 |
| Dec 6, 2024 | 56.80 | 56.80 | 55.85 | 56.64 | 56.64 | 1,231,855 |
| Dec 5, 2024 | 55.72 | 56.06 | 55.31 | 55.93 | 55.93 | 1,213,149 |
| Dec 4, 2024 | 54.96 | 55.72 | 54.96 | 55.49 | 55.49 | 932,858 |
| Dec 3, 2024 | 55.19 | 55.19 | 54.55 | 54.96 | 54.96 | 798,924 |
| Dec 2, 2024 | 55.00 | 55.00 | 53.62 | 54.50 | 54.50 | 836,822 |
| Nov 29, 2024 | 54.00 | 54.21 | 53.57 | 54.13 | 54.13 | 531,605 |
| Nov 28, 2024 | 53.75 | 54.39 | 53.41 | 53.96 | 53.96 | 1,533,776 |
| Nov 27, 2024 | 53.39 | 53.74 | 52.57 | 53.53 | 53.53 | 1,267,052 |
| Nov 26, 2024 | 52.98 | 53.41 | 52.53 | 52.91 | 52.91 | 799,173 |
| Nov 25, 2024 | 53.41 | 53.41 | 52.51 | 52.98 | 52.98 | 1,192,628 |
| Nov 22, 2024 | 51.55 | 52.97 | 51.00 | 51.85 | 51.85 | 1,128,309 |
| Nov 21, 2024 | 51.97 | 51.97 | 50.60 | 51.37 | 51.37 | 1,085,193 |
| Nov 19, 2024 | 51.49 | 52.15 | 51.01 | 51.55 | 51.55 | 1,002,907 |
| Nov 18, 2024 | 51.94 | 51.94 | 50.32 | 50.83 | 50.83 | 1,163,526 |
| Nov 14, 2024 | 50.99 | 51.51 | 50.73 | 50.98 | 50.98 | 1,135,165 |
| Nov 13, 2024 | 52.79 | 52.79 | 50.50 | 50.73 | 50.73 | 3,027,671 |
| Nov 12, 2024 | 54.00 | 54.00 | 52.30 | 52.50 | 52.50 | 953,138 |
| Nov 11, 2024 | 54.47 | 54.47 | 52.50 | 53.15 | 53.15 | 903,486 |
| Nov 8, 2024 | 54.99 | 54.99 | 53.36 | 53.50 | 53.50 | 1,224,495 |
| Nov 7, 2024 | 56.30 | 56.30 | 54.69 | 54.79 | 54.79 | 1,689,849 |
| Nov 6, 2024 | 54.30 | 55.35 | 53.61 | 55.24 | 55.24 | 1,130,794 |
| Nov 4, 2024 | 55.41 | 55.41 | 53.16 | 53.61 | 53.61 | 1,734,826 |
| Nov 1, 2024 | 55.38 | 55.38 | 54.12 | 54.71 | 54.71 | 340,256 |
| Oct 31, 2024 | 54.19 | 54.57 | 53.70 | 54.12 | 54.12 | 652,759 |
| Oct 29, 2024 | 53.67 | 53.69 | 52.55 | 53.57 | 53.57 | 821,412 |
| Oct 28, 2024 | 52.72 | 53.92 | 51.30 | 53.25 | 53.25 | 1,562,933 |
| Oct 25, 2024 | 54.63 | 54.63 | 51.80 | 52.44 | 52.44 | 3,776,895 |
| Oct 24, 2024 | 54.47 | 54.47 | 53.60 | 53.93 | 53.93 | 734,423 |
| Oct 23, 2024 | 55.00 | 55.00 | 52.97 | 54.06 | 54.06 | 1,460,056 |
| Oct 22, 2024 | 55.88 | 56.28 | 53.85 | 54.00 | 54.00 | 2,882,732 |
| Oct 21, 2024 | 57.52 | 57.52 | 55.49 | 55.88 | 55.88 | 1,813,845 |
| Oct 18, 2024 | 56.81 | 56.99 | 55.61 | 56.82 | 56.82 | 1,364,700 |
| Oct 17, 2024 | 58.31 | 58.31 | 56.71 | 56.81 | 56.81 | 1,400,985 |
| Oct 16, 2024 | 60.91 | 60.91 | 57.70 | 57.94 | 57.94 | 1,018,979 |
| Oct 15, 2024 | 58.19 | 58.40 | 57.90 | 58.26 | 58.26 | 709,099 |
| Oct 14, 2024 | 57.70 | 58.10 | 57.62 | 58.01 | 58.01 | 812,297 |
| Oct 11, 2024 | 58.00 | 58.00 | 57.30 | 57.63 | 57.63 | 584,083 |
| Oct 10, 2024 | 57.67 | 58.04 | 57.41 | 57.54 | 57.54 | 929,905 |
| Oct 9, 2024 | 56.83 | 57.90 | 56.62 | 57.66 | 57.66 | 1,163,053 |
| Oct 8, 2024 | 55.29 | 56.75 | 54.51 | 56.43 | 56.43 | 1,360,989 |
| Oct 7, 2024 | 58.15 | 58.15 | 54.37 | 54.88 | 54.88 | 3,052,392 |
| Oct 4, 2024 | 57.38 | 57.38 | 55.58 | 56.45 | 56.45 | 2,266,621 |
| Oct 3, 2024 | 58.84 | 58.84 | 56.51 | 56.97 | 56.97 | 2,749,362 |
| Oct 1, 2024 | 58.60 | 58.60 | 57.86 | 58.14 | 58.14 | 821,677 |
| Sep 30, 2024 | 58.62 | 59.53 | 57.74 | 58.15 | 58.15 | 2,221,803 |
| Sep 27, 2024 | 58.24 | 58.80 | 58.02 | 58.64 | 58.64 | 629,758 |
| Sep 26, 2024 | 58.70 | 58.90 | 57.82 | 58.24 | 58.24 | 1,863,368 |
| Sep 25, 2024 | 59.58 | 59.67 | 58.50 | 58.70 | 58.70 | 3,991,375 |
| Sep 24, 2024 | 59.39 | 59.80 | 58.90 | 59.58 | 59.58 | 3,295,901 |
| Sep 23, 2024 | 59.38 | 59.38 | 58.52 | 59.02 | 59.02 | 1,404,738 |
| Sep 20, 2024 | 57.89 | 58.55 | 57.21 | 58.30 | 58.30 | 1,848,327 |
| Sep 19, 2024 | 58.01 | 58.37 | 56.05 | 57.43 | 57.43 | 2,267,607 |
| Sep 18, 2024 | 59.90 | 59.90 | 57.66 | 57.93 | 57.93 | 946,070 |
| Sep 17, 2024 | 58.40 | 58.45 | 57.67 | 58.14 | 58.14 | 817,836 |
| Sep 16, 2024 | 57.52 | 58.30 | 55.10 | 58.19 | 58.19 | 945,883 |
| Sep 13, 2024 | 57.31 | 57.90 | 57.31 | 57.52 | 57.52 | 850,947 |
| Sep 12, 2024 | 56.81 | 57.49 | 56.80 | 57.25 | 57.25 | 838,196 |
| Sep 11, 2024 | 56.98 | 57.18 | 56.47 | 56.66 | 56.66 | 1,052,085 |
| Sep 10, 2024 | 56.96 | 56.96 | 56.45 | 56.78 | 56.78 | 657,721 |
| Sep 9, 2024 | 57.00 | 57.00 | 55.00 | 56.44 | 56.44 | 1,368,807 |
| Sep 6, 2024 | 57.48 | 57.59 | 55.92 | 56.53 | 56.53 | 1,364,948 |
| Sep 5, 2024 | 57.53 | 57.84 | 57.31 | 57.37 | 57.37 | 670,402 |
| Sep 4, 2024 | 57.75 | 57.75 | 57.01 | 57.45 | 57.45 | 734,817 |
| Sep 3, 2024 | 57.75 | 57.99 | 57.51 | 57.78 | 57.78 | 566,561 |
| Sep 2, 2024 | 59.65 | 59.65 | 57.31 | 57.75 | 57.75 | 1,009,929 |
| Aug 30, 2024 | 57.99 | 57.99 | 57.55 | 57.91 | 57.91 | 874,362 |
| Aug 29, 2024 | 58.03 | 58.03 | 57.42 | 57.64 | 57.64 | 819,500 |
| Aug 28, 2024 | 57.54 | 57.92 | 57.35 | 57.81 | 57.81 | 870,706 |
| Aug 26, 2024 | 57.78 | 57.78 | 57.10 | 57.32 | 57.32 | 794,308 |
| Aug 23, 2024 | 57.17 | 57.47 | 57.13 | 57.19 | 57.19 | 665,632 |
| Aug 22, 2024 | 57.05 | 57.40 | 57.04 | 57.16 | 57.16 | 630,916 |
| Aug 21, 2024 | 56.92 | 57.25 | 56.71 | 57.04 | 57.04 | 572,763 |
| Aug 20, 2024 | 56.98 | 57.27 | 56.63 | 56.92 | 56.92 | 763,530 |
| Aug 19, 2024 | 56.79 | 56.99 | 56.31 | 56.91 | 56.91 | 913,627 |
| Aug 16, 2024 | 55.99 | 56.28 | 55.39 | 56.14 | 56.14 | 704,710 |
| Aug 14, 2024 | 55.54 | 56.39 | 54.75 | 55.40 | 55.40 | 852,538 |
| Aug 13, 2024 | 56.49 | 56.58 | 55.50 | 55.54 | 55.54 | 902,065 |
| Aug 12, 2024 | 55.79 | 56.28 | 54.91 | 56.10 | 56.10 | 1,312,443 |
| Aug 9, 2024 | 55.49 | 56.10 | 55.02 | 55.84 | 55.84 | 1,112,900 |
| Aug 8, 2024 | 55.14 | 55.65 | 54.62 | 55.06 | 55.06 | 897,385 |
| Aug 7, 2024 | 54.39 | 55.42 | 53.65 | 55.09 | 55.09 | 1,082,812 |
| Aug 6, 2024 | 55.49 | 55.97 | 53.18 | 53.62 | 53.62 | 2,105,952 |
| Aug 5, 2024 | 56.50 | 56.50 | 54.00 | 55.02 | 55.02 | 3,422,514 |
| Aug 2, 2024 | 57.20 | 57.20 | 56.10 | 56.62 | 56.62 | 1,037,174 |
| Aug 1, 2024 | 58.00 | 58.10 | 56.81 | 57.17 | 57.17 | 1,561,715 |
| Jul 31, 2024 | 57.25 | 57.82 | 57.01 | 57.76 | 57.76 | 1,057,544 |
| Jul 30, 2024 | 57.50 | 57.50 | 57.01 | 57.19 | 57.19 | 743,088 |
| Jul 29, 2024 | 56.11 | 57.50 | 56.11 | 57.09 | 57.09 | 1,763,058 |
| Jul 26, 2024 | 55.80 | 56.23 | 55.68 | 56.11 | 56.11 | 892,367 |
| Jul 25, 2024 | 55.68 | 55.68 | 55.00 | 55.40 | 55.40 | 757,345 |
| Jul 24, 2024 | 55.90 | 55.90 | 54.59 | 55.68 | 55.68 | 1,002,671 |
| Jul 23, 2024 | 55.42 | 55.80 | 52.00 | 54.91 | 54.91 | 1,978,756 |
| Jul 22, 2024 | 54.80 | 55.77 | 54.03 | 55.34 | 55.34 | 1,082,293 |
| Jul 19, 2024 | 56.08 | 56.27 | 54.44 | 54.88 | 54.88 | 2,409,915 |
| Jul 18, 2024 | 57.82 | 57.82 | 55.77 | 56.08 | 56.08 | 3,549,252 |
| Jul 16, 2024 | 57.35 | 57.87 | 57.15 | 57.38 | 57.38 | 1,071,110 |
| Jul 15, 2024 | 57.50 | 57.67 | 56.94 | 57.45 | 57.45 | 766,715 |
| Jul 12, 2024 | 57.22 | 57.38 | 56.70 | 57.11 | 57.11 | 887,480 |
| Jul 11, 2024 | 56.61 | 57.18 | 56.61 | 57.08 | 57.08 | 665,991 |
| Jul 10, 2024 | 56.92 | 57.25 | 55.35 | 56.61 | 56.61 | 1,752,586 |
| Jul 9, 2024 | 56.98 | 57.48 | 56.50 | 56.92 | 56.92 | 1,267,124 |
| Jul 8, 2024 | 56.45 | 57.15 | 56.31 | 56.80 | 56.80 | 1,313,994 |
| Jul 5, 2024 | 55.69 | 56.45 | 55.21 | 56.36 | 56.36 | 977,669 |
| Jul 4, 2024 | 55.27 | 55.70 | 54.67 | 55.59 | 55.59 | 1,211,031 |
| Jul 3, 2024 | 54.51 | 54.74 | 54.24 | 54.67 | 54.67 | 507,396 |
| Jul 2, 2024 | 55.90 | 55.90 | 53.64 | 54.13 | 54.13 | 2,973,891 |
| Jul 1, 2024 | 54.50 | 54.50 | 54.00 | 54.29 | 54.29 | 479,268 |
| Jun 28, 2024 | 54.10 | 54.47 | 53.90 | 54.06 | 54.06 | 828,843 |
| Jun 27, 2024 | 53.91 | 54.30 | 53.57 | 53.89 | 53.89 | 514,617 |
| Jun 26, 2024 | 54.30 | 54.30 | 53.71 | 53.85 | 53.85 | 505,365 |
| Jun 25, 2024 | 54.48 | 54.68 | 53.81 | 54.05 | 54.05 | 862,577 |
| Jun 24, 2024 | 54.26 | 54.50 | 53.80 | 54.30 | 54.30 | 661,730 |
| Jun 21, 2024 | 54.34 | 54.58 | 54.00 | 54.19 | 54.19 | 677,847 |
| Jun 20, 2024 | 54.00 | 54.05 | 53.55 | 53.93 | 53.93 | 710,015 |
| Jun 19, 2024 | 54.49 | 54.84 | 53.51 | 53.96 | 53.96 | 1,432,747 |
| Jun 18, 2024 | 54.60 | 54.69 | 54.30 | 54.48 | 54.48 | 928,894 |
| Jun 14, 2024 | 53.49 | 54.44 | 53.20 | 54.21 | 54.21 | 1,611,362 |
| Jun 13, 2024 | 53.02 | 53.44 | 53.00 | 53.38 | 53.38 | 1,267,639 |
| Jun 12, 2024 | 52.94 | 53.09 | 52.69 | 52.98 | 52.98 | 536,371 |
| Jun 11, 2024 | 52.75 | 52.97 | 52.31 | 52.69 | 52.69 | 600,801 |
| Jun 10, 2024 | 52.55 | 52.76 | 52.05 | 52.41 | 52.41 | 1,413,614 |
| Jun 7, 2024 | 51.95 | 52.20 | 51.02 | 52.10 | 52.10 | 783,634 |
| Jun 6, 2024 | 51.01 | 51.97 | 50.03 | 51.44 | 51.44 | 2,643,030 |
| Jun 5, 2024 | 52.75 | 52.75 | 47.99 | 49.72 | 49.72 | 2,817,991 |
| Jun 4, 2024 | 53.61 | 53.87 | 47.49 | 51.19 | 51.19 | 3,287,269 |
| Jun 3, 2024 | 52.11 | 54.25 | 52.11 | 53.46 | 53.46 | 1,468,205 |
| May 31, 2024 | 50.97 | 51.74 | 50.10 | 51.37 | 51.37 | 795,564 |
| May 30, 2024 | 51.23 | 51.60 | 50.32 | 50.58 | 50.58 | 784,903 |
| May 29, 2024 | 51.15 | 51.97 | 50.40 | 51.22 | 51.22 | 593,462 |
| May 28, 2024 | 52.65 | 52.65 | 50.80 | 51.14 | 51.14 | 718,063 |
| May 27, 2024 | 51.99 | 52.25 | 51.51 | 51.68 | 51.68 | 802,934 |
| May 24, 2024 | 51.50 | 51.99 | 51.39 | 51.75 | 51.75 | 886,647 |
| May 23, 2024 | 51.06 | 51.58 | 51.00 | 51.50 | 51.50 | 963,241 |
| May 22, 2024 | 52.15 | 52.15 | 50.09 | 50.83 | 50.83 | 860,956 |
| May 21, 2024 | 50.17 | 50.65 | 50.00 | 50.61 | 50.61 | 1,075,777 |
| May 17, 2024 | 49.19 | 49.90 | 49.15 | 49.78 | 49.78 | 1,022,435 |
| May 16, 2024 | 48.60 | 49.19 | 48.53 | 49.14 | 49.14 | 625,645 |
| May 15, 2024 | 49.35 | 49.35 | 48.00 | 48.49 | 48.49 | 553,560 |
| May 14, 2024 | 47.47 | 48.00 | 47.10 | 47.92 | 47.92 | 373,025 |
| May 13, 2024 | 48.65 | 48.65 | 46.03 | 47.12 | 47.12 | 657,851 |
| May 10, 2024 | 47.51 | 47.51 | 46.26 | 47.22 | 47.22 | 609,011 |
| May 9, 2024 | 48.09 | 48.09 | 46.85 | 47.12 | 47.12 | 520,414 |
| May 8, 2024 | 47.57 | 48.09 | 46.96 | 47.74 | 47.74 | 409,417 |
| May 7, 2024 | 48.74 | 48.84 | 46.90 | 47.36 | 47.36 | 1,328,722 |
| May 6, 2024 | 49.53 | 49.79 | 47.70 | 48.75 | 48.75 | 997,811 |
| May 3, 2024 | 49.19 | 49.62 | 48.76 | 49.36 | 49.36 | 1,411,576 |
| May 2, 2024 | 48.74 | 49.19 | 48.56 | 49.18 | 49.18 | 860,969 |
| Apr 30, 2024 | 48.22 | 48.75 | 48.21 | 48.59 | 48.59 | 563,639 |
| Apr 29, 2024 | 48.43 | 48.97 | 47.93 | 48.20 | 48.20 | 790,566 |
| Apr 26, 2024 | 48.80 | 48.80 | 47.23 | 47.93 | 47.93 | 571,662 |
| Apr 25, 2024 | 47.78 | 48.00 | 47.51 | 47.95 | 47.95 | 484,120 |
| Apr 24, 2024 | 47.49 | 47.89 | 47.28 | 47.67 | 47.67 | 318,389 |
| Apr 23, 2024 | 46.99 | 47.35 | 46.71 | 47.27 | 47.27 | 413,166 |
| Apr 22, 2024 | 46.67 | 46.97 | 46.30 | 46.80 | 46.80 | 286,225 |
| Apr 19, 2024 | 46.43 | 46.43 | 45.15 | 46.15 | 46.15 | 691,577 |
| Apr 18, 2024 | 46.63 | 47.16 | 46.20 | 46.43 | 46.43 | 370,724 |