BSE - Free Realtime Quote INR
Chembond Chemicals Limited (CHEMBOND.BO)
272.00
-0.45
(-0.17%)
As of 12:38:51 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 23, 2025 | 272.20 | 279.00 | 270.15 | 272.00 | 272.00 | 5,461 |
| May 22, 2025 | 280.90 | 283.00 | 269.35 | 272.45 | 272.45 | 3,845 |
| May 21, 2025 | 288.65 | 291.90 | 277.40 | 282.25 | 282.25 | 8,810 |
| May 20, 2025 | 296.00 | 296.00 | 282.40 | 291.95 | 291.95 | 4,493 |
| May 19, 2025 | 299.30 | 309.00 | 290.00 | 295.65 | 295.65 | 2,121 |
| May 16, 2025 | 285.10 | 299.30 | 285.10 | 297.00 | 297.00 | 3,788 |
| May 15, 2025 | 285.10 | 297.90 | 285.10 | 285.10 | 285.10 | 6,708 |
| May 14, 2025 | 293.15 | 316.50 | 293.15 | 300.10 | 300.10 | 14,885 |
| May 13, 2025 | 308.55 | 308.55 | 308.55 | 308.55 | 308.55 | 1,255 |
| May 12, 2025 | 324.75 | 324.75 | 324.75 | 324.75 | 324.75 | 1,542 |
| May 9, 2025 | 490.00 | 490.00 | 341.80 | 341.80 | 341.80 | 2,151 |
| May 8, 2025 | 540.05 | 567.85 | 540.05 | 549.15 | 549.15 | 4,059 |
| May 7, 2025 | 513.35 | 560.00 | 513.30 | 556.00 | 556.00 | 14,112 |
| May 6, 2025 | 531.00 | 534.45 | 511.00 | 513.35 | 513.35 | 3,379 |
| May 5, 2025 | 516.70 | 533.65 | 516.45 | 530.90 | 530.90 | 623 |
| May 2, 2025 | 520.20 | 522.35 | 512.60 | 514.10 | 514.10 | 205 |
| Apr 30, 2025 | 531.10 | 539.00 | 519.05 | 520.20 | 520.20 | 879 |
| Apr 29, 2025 | 532.05 | 550.00 | 531.75 | 535.50 | 535.50 | 710 |
| Apr 28, 2025 | 531.55 | 542.60 | 517.50 | 528.45 | 528.45 | 547 |
| Apr 25, 2025 | 531.00 | 553.30 | 519.85 | 531.45 | 531.45 | 634 |
| Apr 24, 2025 | 528.00 | 535.55 | 519.60 | 523.55 | 523.55 | 1,151 |
| Apr 23, 2025 | 528.25 | 530.00 | 515.00 | 525.60 | 525.60 | 3,572 |
| Apr 22, 2025 | 510.20 | 529.50 | 510.05 | 516.00 | 516.00 | 127 |
| Apr 21, 2025 | 506.00 | 523.75 | 506.00 | 508.45 | 508.45 | 170 |
| Apr 17, 2025 | 504.15 | 515.00 | 504.15 | 505.00 | 505.00 | 1,193 |
| Apr 16, 2025 | 513.85 | 518.80 | 494.50 | 498.65 | 498.65 | 949 |
| Apr 15, 2025 | 548.00 | 548.00 | 506.05 | 509.95 | 509.95 | 702 |
| Apr 11, 2025 | 507.00 | 515.05 | 497.95 | 503.10 | 503.10 | 928 |
| Apr 9, 2025 | 516.00 | 516.00 | 489.45 | 498.25 | 498.25 | 2,222 |
| Apr 8, 2025 | 510.45 | 510.45 | 502.00 | 507.90 | 507.90 | 122 |
| Apr 7, 2025 | 500.00 | 508.00 | 496.20 | 505.80 | 505.80 | 474 |
| Apr 4, 2025 | 536.00 | 547.30 | 520.70 | 531.25 | 531.25 | 559 |
| Apr 3, 2025 | 519.75 | 541.40 | 519.75 | 541.40 | 541.40 | 77 |
| Apr 2, 2025 | 505.65 | 521.25 | 500.30 | 520.00 | 520.00 | 280 |
| Apr 1, 2025 | 514.75 | 523.00 | 510.90 | 510.90 | 510.90 | 120 |
| Mar 28, 2025 | 521.25 | 521.25 | 504.00 | 505.30 | 505.30 | 246 |
| Mar 27, 2025 | 515.10 | 534.20 | 508.80 | 514.90 | 514.90 | 1,563 |
| Mar 26, 2025 | 517.00 | 540.10 | 517.00 | 520.45 | 520.45 | 1,664 |
| Mar 25, 2025 | 525.50 | 527.00 | 513.00 | 515.00 | 515.00 | 68 |
| Mar 24, 2025 | 543.00 | 550.00 | 525.40 | 527.90 | 527.90 | 1,002 |
| Mar 21, 2025 | 542.25 | 542.45 | 535.35 | 536.25 | 536.25 | 63 |
| Mar 20, 2025 | 550.00 | 550.00 | 535.10 | 537.35 | 537.35 | 540 |
| Mar 19, 2025 | 547.95 | 550.75 | 534.40 | 538.85 | 538.85 | 1,258 |
| Mar 18, 2025 | 550.00 | 554.90 | 533.90 | 554.90 | 554.90 | 510 |
| Mar 17, 2025 | 540.55 | 549.00 | 525.80 | 526.90 | 526.90 | 1,178 |
| Mar 13, 2025 | 545.00 | 570.00 | 535.55 | 542.10 | 542.10 | 702 |
| Mar 12, 2025 | 580.00 | 584.60 | 539.30 | 544.25 | 544.25 | 1,058 |
| Mar 11, 2025 | 544.90 | 553.35 | 538.80 | 547.00 | 547.00 | 246 |
| Mar 10, 2025 | 600.00 | 600.00 | 552.35 | 552.35 | 552.35 | 449 |
| Mar 7, 2025 | 552.20 | 574.00 | 546.30 | 572.30 | 572.30 | 284 |
| Mar 6, 2025 | 535.50 | 564.65 | 535.50 | 551.95 | 551.95 | 679 |
| Mar 5, 2025 | 533.85 | 544.70 | 526.95 | 528.25 | 528.25 | 1,551 |
| Mar 4, 2025 | 516.60 | 566.00 | 510.45 | 530.90 | 530.90 | 997 |
| Mar 3, 2025 | 542.95 | 542.95 | 509.00 | 516.55 | 516.55 | 2,343 |
| Feb 28, 2025 | 543.00 | 546.50 | 525.50 | 536.40 | 536.40 | 3,802 |
| Feb 27, 2025 | 554.25 | 562.25 | 545.00 | 552.75 | 552.75 | 153 |
| Feb 25, 2025 | 551.65 | 560.70 | 539.25 | 556.90 | 556.90 | 231 |
| Feb 24, 2025 | 543.80 | 555.50 | 543.80 | 551.65 | 551.65 | 343 |
| Feb 21, 2025 | 564.70 | 564.70 | 554.40 | 556.00 | 556.00 | 174 |
| Feb 20, 2025 | 559.80 | 559.80 | 550.05 | 552.50 | 552.50 | 57 |
| Feb 19, 2025 | 545.00 | 555.40 | 535.80 | 553.20 | 553.20 | 750 |
| Feb 18, 2025 | 554.40 | 556.20 | 539.70 | 547.95 | 547.95 | 459 |
| Feb 17, 2025 | 554.25 | 560.00 | 551.05 | 559.00 | 559.00 | 309 |
| Feb 14, 2025 | 550.00 | 569.00 | 550.00 | 561.90 | 561.90 | 23 |
| Feb 13, 2025 | 566.00 | 579.30 | 566.00 | 566.00 | 566.00 | 159 |
| Feb 12, 2025 | 560.00 | 560.00 | 556.55 | 556.55 | 556.55 | 8 |
| Feb 11, 2025 | 563.60 | 568.10 | 556.15 | 565.00 | 565.00 | 229 |
| Feb 10, 2025 | 570.00 | 573.00 | 569.45 | 569.45 | 569.45 | 189 |
| Feb 7, 2025 | 573.50 | 585.00 | 563.75 | 565.70 | 565.70 | 107 |
| Feb 6, 2025 | 578.05 | 597.30 | 572.60 | 573.45 | 573.45 | 796 |
| Feb 5, 2025 | 563.00 | 585.60 | 563.00 | 577.05 | 577.05 | 1,245 |
| Feb 4, 2025 | 625.00 | 625.00 | 555.20 | 564.05 | 564.05 | 1,286 |
| Feb 3, 2025 | 557.65 | 573.20 | 557.65 | 567.65 | 567.65 | 204 |
| Feb 1, 2025 | 625.00 | 630.00 | 563.80 | 569.00 | 569.00 | 164 |
| Jan 31, 2025 | 588.60 | 592.20 | 576.00 | 577.55 | 577.55 | 511 |
| Jan 30, 2025 | 595.50 | 595.50 | 583.25 | 587.20 | 587.20 | 117 |
| Jan 29, 2025 | 571.80 | 595.35 | 570.85 | 594.50 | 594.50 | 66 |
| Jan 28, 2025 | 581.05 | 601.00 | 561.40 | 570.85 | 570.85 | 1,491 |
| Jan 27, 2025 | 578.45 | 590.50 | 566.00 | 583.20 | 583.20 | 2,233 |
| Jan 24, 2025 | 590.80 | 619.50 | 580.40 | 594.35 | 594.35 | 787 |
| Jan 23, 2025 | 590.80 | 595.40 | 574.90 | 592.05 | 592.05 | 510 |
| Jan 22, 2025 | 591.85 | 599.00 | 573.50 | 593.65 | 593.65 | 1,275 |
| Jan 21, 2025 | 592.40 | 597.30 | 580.50 | 594.45 | 594.45 | 551 |
| Jan 20, 2025 | 567.60 | 591.50 | 558.20 | 588.50 | 588.50 | 138 |
| Jan 17, 2025 | 564.00 | 565.00 | 558.75 | 562.25 | 562.25 | 71 |
| Jan 16, 2025 | 568.70 | 568.90 | 558.85 | 561.55 | 561.55 | 704 |
| Jan 15, 2025 | 561.75 | 575.55 | 560.80 | 566.55 | 566.55 | 301 |
| Jan 14, 2025 | 567.25 | 567.65 | 551.95 | 553.75 | 553.75 | 357 |
| Jan 13, 2025 | 524.60 | 572.30 | 524.60 | 561.70 | 561.70 | 1,745 |
| Jan 10, 2025 | 589.30 | 589.65 | 558.80 | 571.05 | 571.05 | 333 |
| Jan 9, 2025 | 596.00 | 600.80 | 590.00 | 592.00 | 592.00 | 857 |
| Jan 8, 2025 | 605.60 | 619.65 | 590.10 | 598.45 | 598.45 | 3,972 |
| Jan 7, 2025 | 596.20 | 610.90 | 580.00 | 607.70 | 607.70 | 2,128 |
| Jan 6, 2025 | 602.95 | 613.45 | 584.95 | 587.40 | 587.40 | 2,199 |
| Jan 3, 2025 | 611.15 | 618.85 | 602.50 | 612.15 | 612.15 | 1,523 |
| Jan 2, 2025 | 600.00 | 625.00 | 600.00 | 612.95 | 612.95 | 1,255 |
| Jan 1, 2025 | 594.60 | 600.00 | 579.10 | 598.45 | 598.45 | 1,787 |
| Dec 31, 2024 | 583.40 | 595.35 | 581.00 | 589.85 | 589.85 | 426 |
| Dec 30, 2024 | 588.00 | 604.25 | 584.20 | 586.40 | 586.40 | 1,065 |
| Dec 27, 2024 | 609.15 | 611.45 | 578.00 | 584.10 | 584.10 | 4,048 |
| Dec 26, 2024 | 602.50 | 608.80 | 598.00 | 601.95 | 601.95 | 864 |
| Dec 24, 2024 | 591.00 | 636.35 | 591.00 | 601.45 | 601.45 | 5,759 |
| Dec 23, 2024 | 619.25 | 619.25 | 580.40 | 592.00 | 592.00 | 5,351 |
| Dec 20, 2024 | 592.65 | 629.95 | 592.65 | 607.10 | 607.10 | 5,843 |
| Dec 19, 2024 | 566.90 | 592.45 | 550.95 | 586.75 | 586.75 | 3,239 |
| Dec 18, 2024 | 561.50 | 578.00 | 559.40 | 574.45 | 574.45 | 584 |
| Dec 17, 2024 | 555.60 | 560.75 | 549.30 | 553.45 | 553.45 | 567 |
| Dec 16, 2024 | 561.60 | 563.40 | 553.40 | 560.95 | 560.95 | 622 |
| Dec 13, 2024 | 566.10 | 568.55 | 551.25 | 554.15 | 554.15 | 1,425 |
| Dec 12, 2024 | 575.20 | 576.10 | 565.10 | 567.30 | 567.30 | 967 |
| Dec 11, 2024 | 571.40 | 582.65 | 565.00 | 579.15 | 579.15 | 564 |
| Dec 10, 2024 | 570.45 | 573.40 | 563.00 | 566.55 | 566.55 | 324 |
| Dec 9, 2024 | 578.15 | 585.35 | 570.05 | 573.55 | 573.55 | 466 |
| Dec 6, 2024 | 588.00 | 600.00 | 566.60 | 577.95 | 577.95 | 1,470 |
| Dec 5, 2024 | 581.30 | 585.95 | 571.00 | 575.30 | 575.30 | 587 |
| Dec 4, 2024 | 583.15 | 587.50 | 579.75 | 581.30 | 581.30 | 47 |
| Dec 3, 2024 | 576.00 | 579.50 | 564.00 | 574.40 | 574.40 | 2,409 |
| Dec 2, 2024 | 582.70 | 582.70 | 558.95 | 570.10 | 570.10 | 425 |
| Nov 29, 2024 | 573.40 | 585.00 | 568.55 | 571.25 | 571.25 | 344 |
| Nov 28, 2024 | 582.35 | 585.30 | 564.00 | 569.75 | 569.75 | 347 |
| Nov 27, 2024 | 582.35 | 582.35 | 573.50 | 573.50 | 573.50 | 50 |
| Nov 26, 2024 | 577.65 | 582.50 | 566.45 | 569.30 | 569.30 | 483 |
| Nov 25, 2024 | 567.30 | 580.00 | 563.25 | 569.30 | 569.30 | 39 |
| Nov 22, 2024 | 559.05 | 576.70 | 554.50 | 561.70 | 561.70 | 155 |
| Nov 21, 2024 | 590.00 | 590.00 | 538.30 | 545.90 | 545.90 | 548 |
| Nov 19, 2024 | 585.00 | 589.35 | 555.50 | 559.25 | 559.25 | 66 |
| Nov 18, 2024 | 549.60 | 561.05 | 549.60 | 551.95 | 551.95 | 190 |
| Nov 14, 2024 | 545.00 | 563.50 | 545.00 | 555.00 | 555.00 | 705 |
| Nov 13, 2024 | 557.95 | 559.50 | 548.05 | 555.30 | 555.30 | 1,575 |
| Nov 12, 2024 | 552.40 | 575.40 | 552.40 | 572.85 | 572.85 | 644 |
| Nov 11, 2024 | 577.05 | 583.90 | 560.00 | 566.45 | 566.45 | 507 |
| Nov 8, 2024 | 579.25 | 600.00 | 573.40 | 579.65 | 579.65 | 2,005 |
| Nov 7, 2024 | 586.00 | 603.75 | 582.00 | 594.15 | 594.15 | 1,632 |
| Nov 6, 2024 | 578.00 | 589.75 | 574.10 | 585.60 | 585.60 | 344 |
| Nov 4, 2024 | 580.75 | 580.75 | 560.40 | 577.60 | 577.60 | 643 |
| Nov 1, 2024 | 560.20 | 590.70 | 560.20 | 578.55 | 578.55 | 488 |
| Oct 31, 2024 | 562.25 | 566.85 | 549.55 | 555.05 | 555.05 | 844 |
| Oct 29, 2024 | 539.20 | 555.55 | 534.50 | 552.75 | 552.75 | 1,147 |
| Oct 28, 2024 | 557.20 | 559.50 | 535.05 | 538.70 | 538.70 | 1,792 |
| Oct 25, 2024 | 561.25 | 573.45 | 521.25 | 561.25 | 561.25 | 6,433 |
| Oct 24, 2024 | 567.60 | 567.60 | 551.40 | 561.00 | 561.00 | 1,153 |
| Oct 23, 2024 | 575.05 | 581.40 | 558.20 | 562.95 | 562.95 | 1,978 |
| Oct 22, 2024 | 581.05 | 582.50 | 565.25 | 570.75 | 570.75 | 314 |
| Oct 21, 2024 | 600.90 | 605.30 | 588.90 | 593.00 | 593.00 | 564 |
| Oct 18, 2024 | 585.95 | 602.95 | 563.95 | 599.40 | 599.40 | 1,367 |
| Oct 17, 2024 | 601.90 | 605.00 | 587.10 | 603.75 | 603.75 | 477 |
| Oct 16, 2024 | 593.95 | 604.10 | 593.50 | 598.20 | 598.20 | 183 |
| Oct 15, 2024 | 613.00 | 627.65 | 603.80 | 603.80 | 603.80 | 2,620 |
| Oct 14, 2024 | 609.00 | 609.00 | 578.70 | 588.10 | 588.10 | 1,055 |
| Oct 11, 2024 | 600.00 | 603.75 | 585.00 | 589.90 | 589.90 | 189 |
| Oct 10, 2024 | 594.80 | 612.05 | 591.00 | 603.30 | 603.30 | 2,573 |
| Oct 9, 2024 | 604.80 | 609.90 | 594.95 | 596.00 | 596.00 | 1,238 |
| Oct 8, 2024 | 561.00 | 617.10 | 556.80 | 600.75 | 600.75 | 1,848 |
| Oct 7, 2024 | 585.80 | 585.85 | 555.65 | 561.65 | 561.65 | 711 |
| Oct 4, 2024 | 585.00 | 597.55 | 585.00 | 589.65 | 589.65 | 983 |
| Oct 3, 2024 | 605.55 | 606.45 | 593.00 | 594.55 | 594.55 | 280 |
| Oct 1, 2024 | 609.00 | 622.00 | 599.20 | 606.05 | 606.05 | 1,469 |
| Sep 30, 2024 | 622.55 | 622.55 | 595.25 | 600.25 | 600.25 | 443 |
| Sep 27, 2024 | 606.90 | 610.10 | 603.50 | 603.95 | 603.95 | 760 |
| Sep 26, 2024 | 602.00 | 618.10 | 602.00 | 606.95 | 606.95 | 835 |
| Sep 25, 2024 | 633.75 | 641.80 | 609.00 | 614.25 | 614.25 | 1,171 |
| Sep 24, 2024 | 610.00 | 620.00 | 600.80 | 614.20 | 614.20 | 895 |
| Sep 23, 2024 | 601.00 | 612.45 | 601.00 | 605.60 | 605.60 | 704 |
| Sep 20, 2024 | 599.95 | 612.10 | 596.95 | 606.90 | 606.90 | 562 |
| Sep 19, 2024 | 609.25 | 611.15 | 591.75 | 596.85 | 596.85 | 1,079 |
| Sep 18, 2024 | 624.50 | 624.50 | 607.00 | 607.00 | 607.00 | 703 |
| Sep 17, 2024 | 614.60 | 617.65 | 607.75 | 612.25 | 612.25 | 234 |
| Sep 16, 2024 | 621.75 | 622.70 | 612.00 | 616.10 | 616.10 | 215 |
| Sep 13, 2024 | 609.35 | 622.35 | 608.50 | 617.10 | 617.10 | 1,035 |
| Sep 12, 2024 | 607.70 | 607.70 | 594.40 | 604.15 | 604.15 | 262 |
| Sep 11, 2024 | 616.25 | 620.00 | 595.60 | 601.70 | 601.70 | 685 |
| Sep 10, 2024 | 614.00 | 614.35 | 598.70 | 601.95 | 601.95 | 1,770 |
| Sep 9, 2024 | 615.30 | 616.05 | 600.30 | 606.45 | 606.45 | 618 |
| Sep 6, 2024 | 621.35 | 633.85 | 611.25 | 615.60 | 615.60 | 412 |
| Sep 5, 2024 | 620.65 | 630.35 | 615.15 | 615.95 | 615.95 | 496 |
| Sep 4, 2024 | 618.90 | 624.70 | 610.50 | 615.05 | 615.05 | 2,383 |
| Sep 3, 2024 | 635.55 | 635.55 | 614.90 | 621.10 | 621.10 | 1,948 |
| Sep 2, 2024 | 615.00 | 637.95 | 610.05 | 611.65 | 611.65 | 528 |
| Aug 30, 2024 | 630.30 | 638.25 | 624.05 | 628.45 | 628.45 | 703 |
| Aug 29, 2024 | 627.95 | 639.65 | 620.60 | 629.15 | 629.15 | 1,647 |
| Aug 28, 2024 | 642.05 | 649.50 | 625.90 | 631.65 | 631.65 | 1,098 |
| Aug 26, 2024 | 647.45 | 655.00 | 623.35 | 634.10 | 634.10 | 3,364 |
| Aug 23, 2024 | 639.95 | 655.95 | 633.95 | 647.25 | 647.25 | 6,720 |
| Aug 22, 2024 | 628.45 | 644.00 | 628.45 | 636.70 | 636.70 | 917 |
| Aug 21, 2024 | 619.75 | 625.00 | 615.90 | 622.90 | 622.90 | 817 |
| Aug 20, 2024 | 643.00 | 643.00 | 606.95 | 616.65 | 616.65 | 4,438 |
| Aug 19, 2024 | 611.70 | 639.00 | 607.00 | 624.50 | 624.50 | 4,074 |
| Aug 16, 2024 | 604.10 | 612.00 | 600.50 | 609.20 | 609.20 | 1,433 |
| Aug 14, 2024 | 604.05 | 615.00 | 599.45 | 602.90 | 602.90 | 2,420 |
| Aug 13, 2024 | 603.00 | 648.35 | 598.95 | 605.40 | 605.40 | 10,222 |
| Aug 12, 2024 | 603.05 | 607.35 | 595.05 | 597.75 | 597.75 | 587 |
| Aug 9, 2024 | 608.00 | 615.05 | 603.95 | 606.70 | 606.70 | 3,004 |
| Aug 8, 2024 | 605.00 | 618.85 | 599.00 | 601.75 | 601.75 | 4,782 |
| Aug 7, 2024 | 603.00 | 612.65 | 597.45 | 601.65 | 601.65 | 2,669 |
| Aug 6, 2024 | 630.15 | 635.75 | 592.45 | 596.75 | 596.75 | 8,758 |
| Aug 5, 2024 | 640.00 | 640.00 | 600.60 | 617.75 | 617.75 | 2,916 |
| Aug 2, 2024 | 660.50 | 662.00 | 652.00 | 654.95 | 654.95 | 4,791 |
| Aug 1, 2024 | 660.65 | 664.65 | 653.50 | 664.60 | 664.60 | 611 |
| Jul 31, 2024 | 668.70 | 668.85 | 652.50 | 660.85 | 660.85 | 724 |
| Jul 30, 2024 | 656.00 | 675.00 | 649.90 | 669.35 | 669.35 | 5,412 |
| Jul 29, 2024 | 680.55 | 680.55 | 653.05 | 655.90 | 655.90 | 7,574 |
| Jul 26, 2024 | 710.00 | 710.00 | 674.40 | 680.55 | 680.55 | 5,688 |
| Jul 25, 2024 | 699.60 | 699.60 | 670.00 | 693.90 | 693.90 | 9,559 |
| Jul 24, 2024 | 614.45 | 729.90 | 614.40 | 696.40 | 696.40 | 9,489 |
| Jul 23, 2024 | 618.40 | 628.00 | 589.35 | 615.40 | 615.40 | 3,320 |
| Jul 22, 2024 | 3.5 Dividend | |||||
| Jul 22, 2024 | 625.65 | 627.40 | 605.30 | 619.90 | 619.90 | 886 |
| Jul 19, 2024 | 650.80 | 650.80 | 601.30 | 613.35 | 609.85 | 5,387 |
| Jul 18, 2024 | 634.80 | 642.40 | 625.00 | 639.30 | 635.65 | 718 |
| Jul 16, 2024 | 632.05 | 636.25 | 627.00 | 631.05 | 627.45 | 1,356 |
| Jul 15, 2024 | 638.00 | 644.55 | 628.00 | 630.05 | 626.45 | 1,895 |
| Jul 12, 2024 | 644.05 | 644.05 | 619.05 | 633.05 | 629.44 | 2,774 |
| Jul 11, 2024 | 638.25 | 642.40 | 626.05 | 631.40 | 627.80 | 1,357 |
| Jul 10, 2024 | 641.05 | 650.00 | 627.45 | 630.55 | 626.95 | 1,039 |
| Jul 9, 2024 | 660.25 | 660.25 | 633.55 | 639.90 | 636.25 | 1,277 |
| Jul 8, 2024 | 670.00 | 670.00 | 634.00 | 645.30 | 641.62 | 2,028 |
| Jul 5, 2024 | 669.00 | 673.10 | 633.05 | 662.75 | 658.97 | 4,549 |
| Jul 4, 2024 | 658.25 | 659.75 | 631.10 | 640.35 | 636.70 | 2,027 |
| Jul 3, 2024 | 642.00 | 655.80 | 631.35 | 640.35 | 636.70 | 5,446 |
| Jul 2, 2024 | 647.80 | 662.65 | 620.00 | 626.60 | 623.02 | 7,680 |
| Jul 1, 2024 | 659.80 | 659.80 | 628.05 | 642.05 | 638.39 | 13,529 |
| Jun 28, 2024 | 678.00 | 678.00 | 617.00 | 624.55 | 620.99 | 16,877 |
| Jun 27, 2024 | 699.00 | 699.00 | 639.80 | 646.20 | 642.51 | 26,776 |
| Jun 26, 2024 | 621.80 | 746.15 | 621.80 | 692.00 | 688.05 | 188,734 |
| Jun 25, 2024 | 630.00 | 633.10 | 612.40 | 621.80 | 618.25 | 2,900 |
| Jun 24, 2024 | 639.00 | 640.65 | 620.00 | 623.20 | 619.64 | 5,087 |
| Jun 21, 2024 | 625.00 | 647.00 | 625.00 | 630.65 | 627.05 | 5,093 |
| Jun 20, 2024 | 642.25 | 648.75 | 627.00 | 634.75 | 631.13 | 7,564 |
| Jun 19, 2024 | 600.10 | 643.00 | 600.10 | 639.00 | 635.35 | 8,412 |
| Jun 18, 2024 | 620.10 | 639.10 | 607.85 | 611.85 | 608.36 | 6,633 |
| Jun 14, 2024 | 631.50 | 631.50 | 607.70 | 619.45 | 615.92 | 11,902 |
| Jun 13, 2024 | 631.05 | 655.85 | 614.95 | 621.50 | 617.95 | 28,486 |
| Jun 12, 2024 | 511.95 | 612.95 | 506.30 | 612.95 | 609.45 | 21,946 |
| Jun 11, 2024 | 520.00 | 520.00 | 504.75 | 510.80 | 507.89 | 2,861 |
| Jun 10, 2024 | 511.00 | 515.35 | 500.55 | 511.05 | 508.13 | 1,370 |
| Jun 7, 2024 | 509.95 | 514.50 | 507.00 | 508.55 | 505.65 | 862 |
| Jun 6, 2024 | 495.35 | 520.00 | 490.95 | 510.05 | 507.14 | 3,578 |
| Jun 5, 2024 | 456.00 | 499.45 | 446.35 | 496.65 | 493.82 | 2,842 |
| Jun 4, 2024 | 503.70 | 503.70 | 443.65 | 451.25 | 448.67 | 7,248 |
| Jun 3, 2024 | 513.00 | 514.30 | 500.05 | 503.65 | 500.78 | 2,827 |
| May 31, 2024 | 507.90 | 508.55 | 497.60 | 506.30 | 503.41 | 1,008 |
| May 30, 2024 | 508.60 | 510.05 | 504.75 | 507.75 | 504.85 | 932 |
| May 29, 2024 | 503.25 | 510.40 | 501.50 | 508.60 | 505.70 | 765 |
| May 28, 2024 | 499.55 | 512.65 | 494.10 | 507.90 | 505.00 | 1,523 |
| May 27, 2024 | 523.95 | 523.95 | 484.10 | 507.15 | 504.26 | 19,979 |
| May 24, 2024 | 546.20 | 559.25 | 534.60 | 538.30 | 535.23 | 2,952 |
| May 23, 2024 | 570.15 | 570.55 | 551.90 | 558.30 | 555.11 | 2,960 |